NasdaqGS - Delayed Quote USD

Advanced Micro Devices, Inc. (AMD)

153.76 +2.02 (+1.33%)
At close: April 25 at 4:00 PM EDT
157.98 +4.22 (+2.74%)
After hours: April 25 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jul 6, 2018 15.52 16.39 15.48 16.36 16.36 65,101,700
Jul 5, 2018 15.13 15.50 15.02 15.50 15.50 40,703,300
Jul 3, 2018 15.21 15.34 14.96 15.00 15.00 32,094,000
Jul 2, 2018 14.80 15.18 14.74 15.16 15.16 43,398,800
Jun 29, 2018 15.41 15.49 14.98 14.99 14.99 41,527,800
Jun 28, 2018 14.85 15.36 14.75 15.31 15.31 48,716,800
Jun 27, 2018 15.65 15.76 14.96 14.97 14.97 56,014,300
Jun 26, 2018 15.32 15.60 15.10 15.50 15.50 54,213,500
Jun 25, 2018 15.64 15.74 14.54 15.11 15.11 94,418,400
Jun 22, 2018 15.78 15.91 15.56 15.80 15.80 59,257,100
Jun 21, 2018 16.65 16.87 15.46 15.65 15.65 95,638,400
Jun 20, 2018 16.83 17.13 16.37 16.52 16.52 76,280,600
Jun 19, 2018 16.85 17.29 16.31 16.69 16.69 92,542,900
Jun 18, 2018 16.18 17.34 16.13 17.11 17.11 104,317,400
Jun 15, 2018 16.06 16.52 15.82 16.34 16.34 77,612,200
Jun 14, 2018 16.62 16.79 15.58 16.25 16.25 113,048,600
Jun 13, 2018 15.81 16.52 15.78 16.32 16.32 90,227,300
Jun 12, 2018 15.84 15.95 15.43 15.85 15.85 67,002,600
Jun 11, 2018 15.21 15.89 15.01 15.73 15.73 80,737,600
Jun 8, 2018 14.52 15.33 14.31 15.25 15.25 81,930,500
Jun 7, 2018 15.83 15.97 14.85 14.89 14.89 99,860,300
Jun 6, 2018 15.07 15.74 15.04 15.67 15.67 97,089,000
Jun 5, 2018 14.85 14.92 14.63 14.85 14.85 56,122,700
Jun 4, 2018 14.76 14.98 14.52 14.85 14.85 74,546,000
Jun 1, 2018 13.98 14.40 13.92 14.40 14.40 71,677,900
May 31, 2018 13.74 13.93 13.69 13.73 13.73 46,797,700
May 30, 2018 13.48 13.95 13.48 13.82 13.82 58,186,400
May 29, 2018 13.45 13.63 13.26 13.36 13.36 39,578,500
May 25, 2018 13.40 13.72 13.36 13.54 13.54 43,850,100
May 24, 2018 13.06 13.43 13.03 13.41 13.41 47,785,700
May 23, 2018 12.93 13.18 12.90 13.10 13.10 44,517,800
May 22, 2018 13.00 13.14 12.71 12.98 12.98 43,267,000
May 21, 2018 13.25 13.31 12.88 12.99 12.99 49,714,200
May 18, 2018 13.06 13.26 12.91 13.00 13.00 54,063,400
May 17, 2018 12.79 12.90 12.66 12.82 12.82 38,692,500
May 16, 2018 12.64 12.98 12.62 12.82 12.82 73,364,000
May 15, 2018 12.18 12.46 12.16 12.45 12.45 44,183,200
May 14, 2018 12.14 12.36 12.11 12.23 12.23 50,263,800
May 11, 2018 11.89 12.03 11.69 11.95 11.95 43,863,700
May 10, 2018 11.98 12.18 11.95 12.13 12.13 49,744,500
May 9, 2018 11.65 11.98 11.57 11.95 11.95 49,605,700
May 8, 2018 11.49 11.66 11.40 11.61 11.61 35,218,400
May 7, 2018 11.32 11.68 11.30 11.59 11.59 54,001,700
May 4, 2018 10.88 11.29 10.87 11.28 11.28 47,884,900
May 3, 2018 10.90 11.06 10.83 10.93 10.93 33,310,600
May 2, 2018 11.10 11.16 10.97 10.97 10.97 29,267,300
May 1, 2018 10.83 11.15 10.77 11.13 11.13 43,441,600
Apr 30, 2018 11.06 11.14 10.87 10.88 10.88 50,608,800
Apr 27, 2018 11.20 11.36 11.02 11.11 11.11 74,347,800
Apr 26, 2018 10.87 11.19 10.61 11.04 11.04 145,284,100
Apr 25, 2018 10.06 10.09 9.56 9.71 9.71 90,578,000
Apr 24, 2018 10.19 10.35 9.95 10.09 10.09 44,992,200
Apr 23, 2018 10.09 10.19 9.97 10.04 10.04 42,971,300
Apr 20, 2018 10.05 10.14 9.95 9.99 9.99 39,011,900
Apr 19, 2018 10.18 10.33 9.99 10.11 10.11 57,841,600
Apr 18, 2018 10.51 10.65 10.33 10.36 10.36 42,449,600
Apr 17, 2018 10.28 10.53 10.20 10.52 10.52 45,360,300
Apr 16, 2018 10.00 10.17 9.90 10.09 10.09 28,875,100
Apr 13, 2018 10.20 10.22 9.88 9.93 9.93 38,935,700
Apr 12, 2018 9.98 10.10 9.82 10.08 10.08 47,784,400
Apr 11, 2018 9.87 10.03 9.79 9.82 9.82 29,169,300
Apr 10, 2018 9.75 10.04 9.71 9.98 9.98 42,849,200
Apr 9, 2018 9.75 9.84 9.52 9.53 9.53 38,382,600
Apr 6, 2018 9.83 10.10 9.50 9.61 9.61 51,087,100
Apr 5, 2018 10.05 10.20 9.91 10.02 10.02 65,758,800
Apr 4, 2018 9.08 9.81 9.04 9.77 9.77 67,356,900
Apr 3, 2018 9.63 9.77 9.30 9.55 9.55 54,891,600
Apr 2, 2018 9.99 10.14 9.51 9.53 9.53 64,824,600
Mar 29, 2018 9.94 10.08 9.81 10.05 10.05 48,681,400
Mar 28, 2018 9.99 10.17 9.79 9.81 9.81 64,832,100
Mar 27, 2018 10.51 10.59 9.90 10.00 10.00 68,551,300
Mar 26, 2018 10.71 10.80 10.18 10.44 10.44 75,878,500
Mar 23, 2018 10.91 10.97 10.57 10.63 10.63 54,844,500
Mar 22, 2018 11.10 11.26 10.85 10.91 10.91 59,944,200
Mar 21, 2018 11.16 11.34 11.11 11.26 11.26 44,691,700
Mar 20, 2018 11.41 11.52 11.00 11.11 11.11 65,116,900
Mar 19, 2018 11.41 11.74 11.35 11.43 11.43 53,308,600
Mar 16, 2018 11.49 11.55 11.32 11.47 11.47 37,591,000
Mar 15, 2018 11.43 11.55 11.19 11.46 11.46 66,373,900
Mar 14, 2018 11.70 11.72 11.26 11.36 11.36 80,540,800
Mar 13, 2018 11.50 12.04 11.10 11.64 11.64 174,302,600
Mar 12, 2018 11.76 11.82 11.48 11.52 11.52 83,748,700
Mar 9, 2018 12.03 12.04 11.58 11.70 11.70 89,674,400
Mar 8, 2018 12.40 12.59 11.74 11.97 11.97 76,011,200
Mar 7, 2018 11.58 12.82 11.55 12.24 12.24 127,603,200
Mar 6, 2018 12.01 12.05 11.71 11.76 11.76 46,751,200
Mar 5, 2018 11.69 12.06 11.61 11.91 11.91 43,734,800
Mar 2, 2018 11.67 11.93 11.43 11.81 11.81 58,123,500
Mar 1, 2018 12.26 12.27 11.66 11.90 11.90 63,207,400
Feb 28, 2018 12.66 12.73 12.10 12.11 12.11 43,387,500
Feb 27, 2018 12.43 12.88 12.39 12.53 12.53 55,975,300
Feb 26, 2018 12.14 12.43 12.05 12.42 12.42 42,265,200
Feb 23, 2018 11.95 12.16 11.94 12.07 12.07 33,317,600
Feb 22, 2018 11.82 12.00 11.63 11.84 11.84 37,886,300
Feb 21, 2018 12.12 12.12 11.72 11.72 11.72 40,195,800
Feb 20, 2018 11.72 12.19 11.71 12.02 12.02 47,096,500
Feb 16, 2018 12.11 12.23 11.82 11.82 11.82 47,332,300
Feb 15, 2018 12.40 12.63 12.07 12.19 12.19 59,593,800
Feb 14, 2018 11.72 12.31 11.63 12.20 12.20 51,756,800
Feb 13, 2018 11.60 11.82 11.53 11.78 11.78 33,661,400
Feb 12, 2018 11.47 11.80 11.43 11.68 11.68 63,160,900
Feb 9, 2018 11.54 11.57 10.63 11.31 11.31 85,458,200
Feb 8, 2018 11.72 11.85 11.21 11.22 11.22 56,471,800
Feb 7, 2018 11.70 11.90 11.53 11.60 11.60 55,758,400
Feb 6, 2018 11.04 11.74 11.00 11.65 11.65 87,123,200
Feb 5, 2018 12.05 12.18 10.93 11.57 11.57 116,568,900
Feb 2, 2018 13.05 13.06 12.43 12.45 12.45 79,432,600
Feb 1, 2018 13.62 13.84 13.21 13.25 13.25 67,543,300
Jan 31, 2018 13.24 13.85 13.15 13.74 13.74 140,977,800
Jan 30, 2018 13.12 13.27 12.69 12.87 12.87 91,236,400
Jan 29, 2018 13.13 13.47 13.05 13.32 13.32 66,645,400
Jan 26, 2018 12.70 12.95 12.62 12.95 12.95 44,239,000
Jan 25, 2018 12.78 12.94 12.32 12.41 12.41 42,966,600
Jan 24, 2018 13.02 13.05 12.60 12.71 12.71 41,956,400
Jan 23, 2018 12.82 13.00 12.76 12.94 12.94 46,417,200
Jan 22, 2018 12.61 12.74 12.37 12.65 12.65 34,758,600
Jan 19, 2018 12.56 12.88 12.54 12.59 12.59 46,800,700
Jan 18, 2018 12.18 12.68 12.15 12.47 12.47 62,086,200
Jan 17, 2018 11.90 12.19 11.82 12.18 12.18 39,020,800
Jan 16, 2018 12.05 12.20 11.80 11.91 11.91 42,686,600
Jan 12, 2018 11.82 12.07 11.80 12.02 12.02 47,149,300
Jan 11, 2018 12.07 12.19 11.90 12.14 12.14 38,354,900
Jan 10, 2018 11.63 12.15 11.56 11.96 11.96 52,561,200
Jan 9, 2018 12.00 12.02 11.71 11.82 11.82 62,560,900
Jan 8, 2018 12.01 12.30 11.85 12.28 12.28 63,346,000
Jan 5, 2018 12.19 12.22 11.66 11.88 11.88 63,808,900
Jan 4, 2018 12.10 12.43 11.97 12.12 12.12 109,503,000
Jan 3, 2018 11.61 12.14 11.36 11.55 11.55 154,066,700
Jan 2, 2018 10.42 11.02 10.34 10.98 10.98 44,146,300
Dec 29, 2017 10.57 10.58 10.27 10.28 10.28 26,678,900
Dec 28, 2017 10.57 10.64 10.43 10.55 10.55 18,609,400
Dec 27, 2017 10.45 10.74 10.40 10.53 10.53 22,921,800
Dec 26, 2017 10.38 10.58 10.34 10.46 10.46 20,437,900
Dec 22, 2017 10.75 10.77 10.20 10.54 10.54 50,744,500
Dec 21, 2017 10.98 11.08 10.87 10.89 10.89 21,884,300
Dec 20, 2017 11.10 11.18 10.80 10.98 10.98 31,420,300
Dec 19, 2017 11.00 11.19 10.87 10.95 10.95 43,852,900
Dec 18, 2017 10.60 11.00 10.51 10.98 10.98 63,797,700
Dec 15, 2017 10.13 10.32 10.02 10.29 10.29 45,462,300
Dec 14, 2017 10.10 10.17 9.96 10.13 10.13 29,006,800
Dec 13, 2017 9.97 10.21 9.95 10.11 10.11 41,494,800
Dec 12, 2017 10.13 10.14 9.88 9.90 9.90 36,211,000
Dec 11, 2017 9.97 10.16 9.96 10.16 10.16 29,956,400
Dec 8, 2017 10.15 10.20 9.92 9.94 9.94 34,897,000
Dec 7, 2017 10.07 10.19 9.95 10.04 10.04 32,665,600
Dec 6, 2017 9.90 10.05 9.71 10.00 10.00 38,952,200
Dec 5, 2017 9.89 10.34 9.70 9.91 9.91 67,304,100
Dec 4, 2017 10.85 10.86 9.82 10.03 10.03 97,328,300
Dec 1, 2017 10.81 10.97 10.53 10.73 10.73 42,128,800
Nov 30, 2017 10.87 11.03 10.76 10.89 10.89 43,205,000
Nov 29, 2017 11.08 11.17 10.73 10.83 10.83 63,333,800
Nov 28, 2017 11.45 11.54 11.00 11.17 11.17 65,325,700
Nov 27, 2017 11.34 11.74 11.34 11.55 11.55 41,798,300
Nov 24, 2017 11.38 11.42 11.30 11.38 11.38 11,035,800
Nov 22, 2017 11.41 11.49 11.30 11.37 11.37 23,816,500
Nov 21, 2017 11.42 11.49 11.24 11.40 11.40 31,881,700
Nov 20, 2017 11.47 11.51 11.19 11.34 11.34 35,960,200
Nov 17, 2017 11.30 11.75 11.28 11.38 11.38 56,775,600
Nov 16, 2017 11.13 11.32 11.13 11.25 11.25 31,800,400
Nov 15, 2017 11.01 11.13 10.77 11.07 11.07 33,524,700
Nov 14, 2017 11.03 11.26 11.00 11.12 11.12 37,245,000
Nov 13, 2017 11.18 11.20 10.92 11.09 11.09 54,068,300
Nov 10, 2017 11.22 11.43 11.12 11.26 11.26 50,209,900
Nov 9, 2017 11.25 11.35 11.03 11.12 11.12 76,821,200
Nov 8, 2017 11.94 11.95 11.51 11.71 11.71 59,065,000
Nov 7, 2017 11.94 12.27 11.92 12.05 12.05 67,900,200
Nov 6, 2017 12.04 12.09 11.64 11.93 11.93 96,349,800
Nov 3, 2017 10.95 11.13 10.82 11.12 11.12 44,264,300
Nov 2, 2017 10.87 10.99 10.66 10.85 10.85 47,942,500
Nov 1, 2017 11.25 11.29 10.72 10.80 10.80 66,875,500
Oct 31, 2017 10.76 11.31 10.69 10.99 10.99 78,600,000
Oct 30, 2017 11.26 11.42 10.65 10.89 10.89 137,785,100
Oct 27, 2017 12.17 12.19 11.35 11.84 11.84 115,650,400
Oct 26, 2017 12.45 12.46 12.00 12.01 12.01 87,625,400
Oct 25, 2017 12.95 13.13 12.29 12.33 12.33 166,762,100
Oct 24, 2017 14.20 14.36 14.15 14.25 14.25 84,891,600
Oct 23, 2017 13.94 14.19 13.90 14.10 14.10 49,838,000
Oct 20, 2017 14.03 14.09 13.80 13.81 13.81 32,538,900
Oct 19, 2017 13.85 14.04 13.69 13.95 13.95 33,795,700
Oct 18, 2017 14.20 14.28 13.76 14.07 14.07 39,020,300
Oct 17, 2017 14.24 14.35 14.14 14.16 14.16 28,995,600
Oct 16, 2017 14.25 14.35 14.12 14.26 14.26 34,136,800
Oct 13, 2017 14.32 14.41 14.12 14.22 14.22 37,515,800
Oct 12, 2017 13.85 14.37 13.81 14.20 14.20 69,874,100
Oct 11, 2017 13.62 13.96 13.61 13.88 13.88 38,746,600
Oct 10, 2017 13.72 13.79 13.44 13.70 13.70 43,304,000
Oct 9, 2017 13.26 13.83 13.26 13.47 13.47 54,032,500
Oct 6, 2017 13.22 13.39 13.18 13.23 13.23 28,258,700
Oct 5, 2017 13.38 13.46 13.21 13.34 13.34 34,758,600
Oct 4, 2017 13.31 13.50 13.15 13.31 13.31 42,303,200
Oct 3, 2017 12.73 13.48 12.70 13.42 13.42 85,174,000
Oct 2, 2017 12.80 12.85 12.62 12.71 12.71 34,461,100
Sep 29, 2017 12.77 12.82 12.60 12.75 12.75 33,926,900
Sep 28, 2017 12.76 12.84 12.55 12.74 12.74 35,812,300
Sep 27, 2017 12.65 12.87 12.50 12.74 12.74 59,947,200
Sep 26, 2017 12.85 12.93 12.43 12.45 12.45 68,302,000
Sep 25, 2017 13.25 13.28 12.49 12.61 12.61 84,172,200
Sep 22, 2017 13.20 13.40 13.12 13.30 13.30 50,547,000
Sep 21, 2017 14.00 14.24 13.32 13.41 13.41 166,821,900
Sep 20, 2017 13.07 13.80 12.80 13.74 13.74 102,682,400
Sep 19, 2017 13.25 13.29 12.88 13.12 13.12 65,455,200
Sep 18, 2017 12.77 13.30 12.74 13.08 13.08 83,517,400
Sep 15, 2017 12.33 12.66 12.31 12.52 12.52 50,337,400
Sep 14, 2017 12.15 12.46 12.11 12.26 12.26 37,220,200
Sep 13, 2017 12.22 12.36 12.12 12.22 12.22 37,210,700
Sep 12, 2017 12.66 12.68 12.21 12.30 12.30 54,413,100
Sep 11, 2017 12.46 12.74 12.40 12.55 12.55 43,346,100
Sep 8, 2017 12.57 12.61 12.04 12.25 12.25 60,886,200
Sep 7, 2017 12.84 12.94 12.60 12.63 12.63 35,816,900
Sep 6, 2017 13.02 13.08 12.75 12.86 12.86 34,182,400
Sep 5, 2017 12.88 13.18 12.65 12.92 12.92 51,445,500
Sep 1, 2017 13.12 13.49 13.04 13.19 13.19 53,158,600
Aug 31, 2017 12.82 13.16 12.79 13.00 13.00 51,822,100
Aug 30, 2017 12.19 12.68 12.16 12.67 12.67 43,933,000
Aug 29, 2017 12.00 12.18 11.93 12.15 12.15 33,618,100
Aug 28, 2017 12.53 12.55 12.16 12.23 12.23 35,969,600
Aug 25, 2017 12.51 12.57 12.25 12.43 12.43 29,732,000
Aug 24, 2017 12.69 12.71 12.39 12.50 12.50 37,269,700
Aug 23, 2017 12.00 12.54 11.95 12.48 12.48 44,345,400
Aug 22, 2017 12.20 12.33 12.10 12.17 12.17 39,033,200
Aug 21, 2017 12.42 12.42 11.86 12.05 12.05 58,888,500
Aug 18, 2017 12.43 12.56 12.25 12.37 12.37 37,521,700
Aug 17, 2017 12.46 12.65 12.32 12.34 12.34 47,371,000
Aug 16, 2017 13.17 13.19 12.52 12.63 12.63 64,639,400
Aug 15, 2017 13.01 13.14 12.75 13.02 13.02 57,990,300
Aug 14, 2017 12.58 12.85 12.58 12.76 12.76 64,426,100
Aug 11, 2017 12.04 12.39 11.88 12.23 12.23 63,558,800
Aug 10, 2017 12.70 12.92 12.11 12.12 12.12 83,113,400
Aug 9, 2017 12.76 12.89 12.54 12.83 12.83 58,861,500
Aug 8, 2017 13.48 13.55 13.08 13.11 13.11 47,338,000
Aug 7, 2017 13.33 13.57 13.27 13.43 13.43 57,486,800
Aug 4, 2017 13.20 13.36 13.02 13.12 13.12 64,254,000
Aug 3, 2017 13.42 13.52 13.08 13.24 13.24 52,557,400
Aug 2, 2017 13.81 13.93 13.12 13.37 13.37 67,502,200
Aug 1, 2017 13.72 13.86 13.45 13.71 13.71 49,149,900
Jul 31, 2017 14.09 14.22 13.47 13.61 13.61 69,108,700
Jul 28, 2017 13.85 14.10 13.68 13.95 13.95 66,763,800
Jul 27, 2017 14.99 15.04 13.70 14.12 14.12 130,303,700
Jul 26, 2017 15.13 15.65 14.40 14.76 14.76 236,083,000
Jul 25, 2017 14.29 14.32 13.87 14.11 14.11 98,047,400
Jul 24, 2017 14.00 14.44 13.97 14.16 14.16 71,014,900
Jul 21, 2017 13.70 14.05 13.62 13.88 13.88 51,045,700
Jul 20, 2017 13.61 13.89 13.45 13.80 13.80 47,707,500
Jul 19, 2017 13.62 13.74 13.41 13.55 13.55 51,957,800
Jul 18, 2017 13.29 13.53 13.15 13.48 13.48 78,366,500
Jul 17, 2017 14.03 14.12 13.51 13.80 13.80 71,690,800
Jul 14, 2017 13.46 13.93 13.32 13.92 13.92 82,084,600
Jul 13, 2017 14.33 14.49 13.43 13.53 13.53 111,656,900
Jul 12, 2017 14.17 14.39 13.96 14.29 14.29 78,508,400
Jul 11, 2017 13.77 14.10 13.62 13.89 13.89 71,102,300
Jul 10, 2017 13.61 13.88 13.27 13.81 13.81 78,320,200
Jul 7, 2017 13.27 13.75 13.18 13.36 13.36 88,392,100
Jul 6, 2017 12.94 13.32 12.67 13.02 13.02 88,927,800
Jul 5, 2017 12.36 13.21 12.32 13.19 13.19 99,450,200
Jul 3, 2017 12.57 12.73 12.13 12.15 12.15 39,929,100
Jun 30, 2017 12.57 12.83 12.36 12.48 12.48 59,267,400
Jun 29, 2017 13.06 13.15 12.45 12.60 12.60 87,634,400
Jun 28, 2017 13.65 13.70 13.09 13.23 13.23 85,266,900
Jun 27, 2017 13.76 14.04 13.37 13.40 13.40 89,319,700
Jun 26, 2017 14.39 14.49 13.84 14.08 14.08 101,012,500
Jun 23, 2017 14.15 14.67 13.90 14.17 14.17 200,777,300
Jun 22, 2017 14.10 14.50 13.56 14.38 14.38 149,594,200
Jun 21, 2017 13.36 14.01 13.13 13.98 13.98 188,796,100
Jun 20, 2017 12.19 12.93 12.18 12.64 12.64 118,001,500
Jun 19, 2017 11.63 12.12 11.62 11.93 11.93 61,803,600
Jun 16, 2017 11.66 11.83 11.28 11.44 11.44 59,779,500
Jun 15, 2017 11.34 11.58 11.21 11.50 11.50 61,666,000
Jun 14, 2017 11.91 12.05 11.65 11.77 11.77 51,909,400
Jun 13, 2017 12.33 12.48 11.67 11.96 11.96 87,302,300
Jun 12, 2017 11.75 12.35 11.27 12.09 12.09 125,781,800
Jun 9, 2017 13.10 13.40 11.63 12.28 12.28 167,454,400
Jun 8, 2017 12.81 12.91 12.40 12.90 12.90 89,515,100
Jun 7, 2017 12.42 12.96 12.23 12.38 12.38 151,005,900
Jun 6, 2017 11.27 12.24 11.24 12.03 12.03 114,998,600
Jun 5, 2017 10.84 11.34 10.80 11.24 11.24 66,207,300
Jun 2, 2017 10.93 10.96 10.57 10.90 10.90 43,056,200
Jun 1, 2017 11.25 11.29 10.81 10.93 10.93 48,002,000
May 31, 2017 11.29 11.49 11.10 11.19 11.19 42,929,000
May 30, 2017 10.95 11.27 10.90 11.12 11.12 35,339,000
May 26, 2017 10.85 11.02 10.74 11.00 11.00 31,907,600
May 25, 2017 11.01 11.01 10.80 10.98 10.98 33,584,300
May 24, 2017 11.05 11.06 10.71 10.89 10.89 42,903,900
May 23, 2017 10.97 11.06 10.62 10.89 10.89 49,799,600
May 22, 2017 11.49 11.55 10.77 11.04 11.04 78,696,400
May 19, 2017 11.47 11.62 11.35 11.41 11.41 50,319,700
May 18, 2017 10.99 11.49 10.81 11.28 11.28 86,900,100
May 17, 2017 11.81 12.29 11.16 11.20 11.20 160,109,500
May 16, 2017 11.66 12.77 11.63 12.75 12.75 164,186,900
May 15, 2017 11.41 11.60 11.30 11.42 11.42 52,565,000
May 12, 2017 11.20 11.40 11.08 11.26 11.26 56,072,600
May 11, 2017 10.74 11.26 10.51 11.07 11.07 72,946,500
May 10, 2017 10.46 10.85 10.45 10.79 10.79 65,995,900
May 9, 2017 10.04 10.40 10.04 10.18 10.18 51,017,300
May 8, 2017 10.22 10.22 10.00 10.04 10.04 35,101,100
May 5, 2017 10.13 10.26 9.94 10.19 10.19 51,759,000
May 4, 2017 10.55 10.55 9.94 10.10 10.10 77,031,400
May 3, 2017 10.29 10.68 9.85 10.39 10.39 140,899,400
May 2, 2017 11.73 11.76 10.30 10.32 10.32 268,336,500
May 1, 2017 13.43 13.63 13.25 13.62 13.62 68,036,300
Apr 28, 2017 13.73 13.76 13.16 13.30 13.30 50,376,000
Apr 27, 2017 13.43 13.70 13.37 13.62 13.62 31,327,600
Apr 26, 2017 13.42 13.53 13.22 13.41 13.41 36,644,500
Apr 25, 2017 13.24 13.53 13.16 13.49 13.49 35,881,000
Apr 24, 2017 13.23 13.23 13.05 13.13 13.13 36,120,300
Apr 21, 2017 13.08 13.12 12.90 13.00 13.00 25,689,600
Apr 20, 2017 12.98 13.15 12.88 13.11 13.11 41,976,100
Apr 19, 2017 13.09 13.21 12.80 12.84 12.84 36,491,100
Apr 18, 2017 12.63 12.97 12.58 12.95 12.95 37,172,000
Apr 17, 2017 12.53 12.80 12.37 12.79 12.79 38,188,200
Apr 13, 2017 12.51 12.72 12.22 12.31 12.31 53,442,600
Apr 12, 2017 12.94 13.10 12.74 12.76 12.76 37,385,400
Apr 11, 2017 13.02 13.29 12.71 13.10 13.10 59,916,600
Apr 10, 2017 13.52 13.59 13.04 13.10 13.10 47,178,000
Apr 7, 2017 13.33 13.68 13.22 13.52 13.52 70,441,000
Apr 6, 2017 13.42 13.46 12.83 13.27 13.27 139,500,100
Apr 5, 2017 14.28 14.64 14.10 14.17 14.17 58,816,700
Apr 4, 2017 14.31 14.67 14.03 14.16 14.16 58,413,000
Apr 3, 2017 14.60 14.74 14.30 14.64 14.64 48,423,700
Mar 31, 2017 14.10 14.75 14.01 14.55 14.55 84,566,200
Mar 30, 2017 13.73 14.05 13.65 14.05 14.05 44,132,800
Mar 29, 2017 13.74 13.87 13.63 13.71 13.71 37,863,500
Mar 28, 2017 13.75 13.86 13.55 13.69 13.69 37,420,200
Mar 27, 2017 13.35 13.78 13.21 13.70 13.70 42,686,800
Mar 24, 2017 14.16 14.18 13.54 13.70 13.70 50,099,500
Mar 23, 2017 13.96 14.12 13.77 13.79 13.79 44,549,900
Mar 22, 2017 13.70 14.15 13.55 14.10 14.10 61,239,500
Mar 21, 2017 14.40 14.49 13.78 13.82 13.82 72,552,700
Mar 20, 2017 13.68 14.50 13.54 14.40 14.40 91,565,600
Mar 17, 2017 13.62 13.74 13.36 13.49 13.49 224,892,300
Mar 16, 2017 13.79 13.88 13.65 13.65 13.65 44,494,800
Mar 15, 2017 14.03 14.06 13.62 13.98 13.98 55,179,600
Mar 14, 2017 14.00 14.15 13.64 14.10 14.10 52,554,500
Mar 13, 2017 14.48 14.68 14.18 14.28 14.28 73,078,100
Mar 10, 2017 13.50 13.93 13.45 13.91 13.91 65,142,200
Mar 9, 2017 13.45 13.45 13.11 13.33 13.33 45,244,200
Mar 8, 2017 13.25 13.55 13.10 13.22 13.22 71,294,700
Mar 7, 2017 13.07 13.37 12.79 13.05 13.05 76,666,300
Mar 6, 2017 13.00 13.34 12.38 13.04 13.04 117,192,600
Mar 3, 2017 13.55 13.58 12.79 13.03 13.03 163,395,900
Mar 2, 2017 14.59 14.78 13.87 13.90 13.90 104,330,900
Mar 1, 2017 15.08 15.09 14.52 14.96 14.96 73,450,400
Feb 28, 2017 15.45 15.55 14.35 14.46 14.46 141,783,000
Feb 27, 2017 14.27 15.35 14.27 15.20 15.20 95,422,900
Feb 24, 2017 14.00 14.32 13.86 14.12 14.12 46,288,600
Feb 23, 2017 14.20 14.45 13.82 14.32 14.32 80,317,600
Feb 22, 2017 14.30 14.50 14.04 14.28 14.28 71,505,000
Feb 21, 2017 13.41 14.10 13.40 14.00 14.00 66,357,100
Feb 17, 2017 12.79 13.14 12.60 13.13 13.13 40,888,000
Feb 16, 2017 13.25 13.35 12.84 12.97 12.97 52,502,500
Feb 15, 2017 13.20 13.44 13.15 13.30 13.30 33,722,300
Feb 14, 2017 13.43 13.49 13.19 13.26 13.26 40,479,100
Feb 13, 2017 13.70 13.95 13.38 13.49 13.49 57,413,100
Feb 10, 2017 13.86 13.86 13.25 13.58 13.58 54,579,300
Feb 9, 2017 13.78 13.89 13.40 13.42 13.42 73,339,900
Feb 8, 2017 13.21 13.75 13.08 13.56 13.56 75,942,900
Feb 7, 2017 14.05 14.27 13.06 13.29 13.29 158,683,800
Feb 6, 2017 12.46 13.70 12.38 13.63 13.63 140,474,100
Feb 3, 2017 12.37 12.50 12.04 12.24 12.24 60,036,700
Feb 2, 2017 11.98 12.66 11.95 12.28 12.28 116,324,500
Feb 1, 2017 10.90 12.14 10.81 12.06 12.06 165,939,300
Jan 31, 2017 10.60 10.67 10.22 10.37 10.37 53,704,900
Jan 30, 2017 10.62 10.68 10.30 10.61 10.61 37,725,000
Jan 27, 2017 10.60 10.73 10.52 10.67 10.67 32,719,200
Jan 26, 2017 10.35 10.66 10.30 10.52 10.52 35,866,600
Jan 25, 2017 10.74 10.98 10.15 10.35 10.35 61,778,100
Jan 24, 2017 9.95 10.49 9.95 10.44 10.44 43,991,200
Jan 23, 2017 9.68 10.06 9.68 9.91 9.91 27,905,700
Jan 20, 2017 9.88 9.96 9.67 9.75 9.75 27,982,100
Jan 19, 2017 9.92 10.25 9.75 9.77 9.77 46,151,300
Jan 18, 2017 9.54 10.10 9.42 9.88 9.88 51,797,600
Jan 17, 2017 10.17 10.23 9.78 9.82 9.82 70,491,800
Jan 13, 2017 10.79 10.87 10.56 10.58 10.58 38,377,500
Jan 12, 2017 10.98 11.04 10.33 10.76 10.76 75,244,100
Jan 11, 2017 11.39 11.41 11.15 11.20 11.20 39,377,000
Jan 10, 2017 11.55 11.63 11.33 11.44 11.44 29,201,600
Jan 9, 2017 11.37 11.64 11.31 11.49 11.49 37,304,800
Jan 6, 2017 11.29 11.49 11.11 11.32 11.32 34,453,500
Jan 5, 2017 11.43 11.69 11.23 11.24 11.24 38,855,200
Jan 4, 2017 11.45 11.52 11.24 11.43 11.43 40,781,200
Jan 3, 2017 11.42 11.65 11.02 11.43 11.43 55,182,000
Dec 30, 2016 11.70 11.78 11.25 11.34 11.34 44,095,400
Dec 29, 2016 11.24 11.62 11.01 11.59 11.59 50,234,300
Dec 28, 2016 12.28 12.42 11.46 11.55 11.55 71,254,500
Dec 27, 2016 11.65 12.08 11.60 12.07 12.07 44,336,500
Dec 23, 2016 11.30 11.60 11.26 11.58 11.58 32,288,200
Dec 22, 2016 11.65 11.75 11.47 11.60 11.60 36,450,800
Dec 21, 2016 11.61 11.72 11.31 11.47 11.47 44,814,100
Dec 20, 2016 11.19 11.51 11.15 11.51 11.51 59,314,200
Dec 19, 2016 10.81 11.00 10.52 10.95 10.95 46,085,800
Dec 16, 2016 10.94 11.23 10.60 10.66 10.66 77,777,700
Dec 15, 2016 10.68 10.93 10.64 10.86 10.86 48,871,300
Dec 14, 2016 10.43 10.74 10.27 10.55 10.55 46,968,600
Dec 13, 2016 10.75 10.80 10.40 10.54 10.54 46,967,800
Dec 12, 2016 10.40 10.93 10.38 10.68 10.68 63,342,900
Dec 9, 2016 10.38 10.54 9.87 10.34 10.34 60,600,800
Dec 8, 2016 9.90 10.66 9.80 10.34 10.34 104,613,000
Dec 7, 2016 9.65 9.79 9.24 9.56 9.56 54,897,300
Dec 6, 2016 8.95 9.54 8.82 9.45 9.45 92,242,900
Dec 5, 2016 8.69 8.71 8.45 8.68 8.68 31,410,100
Dec 2, 2016 8.38 8.74 8.38 8.53 8.53 42,398,900
Dec 1, 2016 8.92 9.03 8.26 8.39 8.39 56,682,400
Nov 30, 2016 9.02 9.12 8.90 8.91 8.91 36,511,900
Nov 29, 2016 9.00 9.23 8.85 8.93 8.93 54,831,400
Nov 28, 2016 8.72 8.98 8.72 8.83 8.83 25,907,800
Nov 25, 2016 8.80 8.91 8.69 8.77 8.77 14,214,100
Nov 23, 2016 8.72 8.86 8.50 8.80 8.80 34,646,000
Nov 22, 2016 9.05 9.06 8.54 8.69 8.69 71,312,800
Nov 21, 2016 8.87 9.22 8.86 8.94 8.94 65,595,900
Nov 18, 2016 8.68 8.83 8.40 8.71 8.71 62,336,200
Nov 17, 2016 7.79 8.77 7.77 8.46 8.46 124,235,500
Nov 16, 2016 7.09 7.75 7.07 7.67 7.67 78,083,200
Nov 15, 2016 6.82 7.08 6.79 6.97 6.97 28,909,400
Nov 14, 2016 6.83 6.84 6.61 6.79 6.79 29,596,400
Nov 11, 2016 6.64 6.69 6.47 6.69 6.69 39,492,200
Nov 10, 2016 6.82 6.91 6.22 6.30 6.30 71,749,500
Nov 9, 2016 6.70 7.05 6.64 6.94 6.94 38,479,500
Nov 8, 2016 6.85 7.18 6.75 7.00 7.00 37,728,500
Nov 7, 2016 6.79 6.99 6.76 6.96 6.96 36,999,200
Nov 4, 2016 6.69 6.72 6.46 6.56 6.56 32,215,700
Nov 3, 2016 6.78 6.79 6.56 6.70 6.70 33,673,600
Nov 2, 2016 7.03 7.06 6.67 6.76 6.76 33,852,200
Nov 1, 2016 7.32 7.43 6.92 7.09 7.09 39,906,900
Oct 31, 2016 7.24 7.46 7.20 7.23 7.23 42,345,900
Oct 28, 2016 7.10 7.53 7.02 7.20 7.20 77,261,300
Oct 27, 2016 7.44 7.46 7.10 7.11 7.11 37,804,200
Oct 26, 2016 7.40 7.48 7.26 7.29 7.29 47,619,300
Oct 25, 2016 6.90 7.50 6.87 7.50 7.50 78,862,000
Oct 24, 2016 6.57 7.01 6.54 7.01 7.01 52,998,400
Oct 21, 2016 6.50 6.65 6.37 6.52 6.52 64,243,500
Oct 20, 2016 6.81 6.98 6.77 6.96 6.96 64,607,500
Oct 19, 2016 6.70 6.80 6.57 6.77 6.77 29,420,200
Oct 18, 2016 6.76 6.89 6.69 6.73 6.73 25,314,800
Oct 17, 2016 6.92 6.97 6.64 6.67 6.67 24,261,500
Oct 14, 2016 6.92 7.12 6.74 6.75 6.75 66,934,400
Oct 13, 2016 6.50 6.54 6.24 6.49 6.49 30,401,700
Oct 12, 2016 6.64 6.77 6.42 6.62 6.62 33,592,700
Oct 11, 2016 6.80 6.84 6.38 6.50 6.50 32,510,800
Oct 10, 2016 6.82 6.94 6.80 6.84 6.84 13,800,500
Oct 7, 2016 6.92 6.96 6.62 6.75 6.75 33,059,000
Oct 6, 2016 6.72 6.98 6.63 6.96 6.96 27,059,700
Oct 5, 2016 6.97 7.01 6.70 6.78 6.78 31,235,600
Oct 4, 2016 7.00 7.09 6.89 6.97 6.97 25,770,000
Oct 3, 2016 6.95 7.15 6.87 6.95 6.95 30,456,700
Sep 30, 2016 6.70 7.04 6.70 6.91 6.91 47,453,100
Sep 29, 2016 6.57 6.73 6.54 6.67 6.67 30,746,100
Sep 28, 2016 6.57 6.65 6.48 6.59 6.59 27,878,300
Sep 27, 2016 6.45 6.58 6.29 6.54 6.54 30,035,900
Sep 26, 2016 6.54 6.54 6.31 6.32 6.32 29,875,800
Sep 23, 2016 6.31 6.65 6.31 6.55 6.55 61,022,400
Sep 22, 2016 6.35 6.44 6.33 6.37 6.37 35,848,200
Sep 21, 2016 6.20 6.32 6.14 6.29 6.29 33,450,000
Sep 20, 2016 6.23 6.28 6.12 6.17 6.17 28,990,900
Sep 19, 2016 6.12 6.28 6.08 6.16 6.16 37,837,200
Sep 16, 2016 6.22 6.22 5.97 6.05 6.05 47,829,400
Sep 15, 2016 6.09 6.20 5.95 6.02 6.02 52,669,500
Sep 14, 2016 5.75 6.08 5.75 6.04 6.04 64,251,100
Sep 13, 2016 5.92 5.95 5.66 5.74 5.74 50,819,500
Sep 12, 2016 5.83 6.07 5.77 5.94 5.94 78,014,400
Sep 9, 2016 6.23 6.24 5.85 5.90 5.90 170,828,000
Sep 8, 2016 6.64 6.65 6.15 6.23 6.23 90,814,700
Sep 7, 2016 7.05 7.07 6.78 6.84 6.84 57,721,900
Sep 6, 2016 7.56 7.60 7.25 7.34 7.34 24,994,600
Sep 2, 2016 7.49 7.64 7.38 7.51 7.51 18,538,400
Sep 1, 2016 7.18 7.44 7.09 7.35 7.35 22,284,600
Aug 31, 2016 7.52 7.52 7.28 7.40 7.40 18,808,800
Aug 30, 2016 7.61 7.64 7.41 7.49 7.49 16,088,100
Aug 29, 2016 7.72 7.79 7.57 7.59 7.59 16,916,300
Aug 26, 2016 7.49 7.80 7.46 7.67 7.67 31,387,900
Aug 25, 2016 7.49 7.49 7.20 7.47 7.47 16,451,300
Aug 24, 2016 7.67 7.67 7.37 7.43 7.43 22,943,900
Aug 23, 2016 7.66 7.74 7.53 7.67 7.67 27,531,100
Aug 22, 2016 7.83 7.95 7.37 7.58 7.58 41,519,200
Aug 19, 2016 7.24 8.00 7.22 7.62 7.62 75,129,300
Aug 18, 2016 6.74 7.07 6.73 7.04 7.04 30,783,300
Aug 17, 2016 6.70 6.75 6.61 6.68 6.68 13,791,300
Aug 16, 2016 6.94 6.94 6.65 6.78 6.78 26,768,800
Aug 15, 2016 6.79 6.97 6.78 6.95 6.95 28,339,400
Aug 12, 2016 6.60 6.79 6.55 6.73 6.73 25,466,400
Aug 11, 2016 6.50 6.59 6.46 6.58 6.58 13,240,300
Aug 10, 2016 6.35 6.58 6.25 6.49 6.49 29,070,700
Aug 9, 2016 6.75 6.78 6.54 6.60 6.60 16,772,400
Aug 8, 2016 6.70 6.85 6.65 6.68 6.68 21,462,200
Aug 5, 2016 6.56 6.76 6.47 6.61 6.61 20,164,000
Aug 4, 2016 6.39 6.61 6.37 6.47 6.47 22,411,000
Aug 3, 2016 6.18 6.45 6.15 6.30 6.30 23,807,800
Aug 2, 2016 6.56 6.60 6.15 6.26 6.26 40,816,400
Aug 1, 2016 6.89 6.92 6.57 6.64 6.64 26,729,000
Jul 29, 2016 6.88 6.96 6.75 6.86 6.86 22,580,500
Jul 28, 2016 6.79 6.98 6.74 6.82 6.82 27,515,600
Jul 27, 2016 6.93 6.98 6.68 6.85 6.85 38,567,300
Jul 26, 2016 6.76 7.16 6.71 6.98 6.98 81,230,600
Jul 25, 2016 5.93 6.95 5.92 6.70 6.70 118,328,600
Jul 22, 2016 5.73 5.97 5.45 5.84 5.84 101,838,300
Jul 21, 2016 5.43 5.45 5.10 5.22 5.22 40,242,000
Jul 20, 2016 5.48 5.50 5.40 5.41 5.41 20,102,400
Jul 19, 2016 5.50 5.55 5.34 5.41 5.41 23,439,600
Jul 18, 2016 5.19 5.57 5.13 5.51 5.51 38,619,400
Jul 15, 2016 5.20 5.20 5.10 5.14 5.14 14,219,300
Jul 14, 2016 5.15 5.24 5.06 5.17 5.17 20,050,100
Jul 13, 2016 5.14 5.19 5.04 5.09 5.09 14,032,500
Jul 12, 2016 5.01 5.17 5.01 5.14 5.14 20,832,500
Jul 11, 2016 5.13 5.19 5.00 5.01 5.01 21,027,900
Jul 8, 2016 4.84 5.15 4.82 5.10 5.10 28,140,700
Jul 7, 2016 5.07 5.10 4.94 5.02 5.02 15,813,800
Jul 6, 2016 4.91 5.11 4.90 5.04 5.04 19,392,900
Jul 5, 2016 5.03 5.05 4.88 4.96 4.96 16,332,500
Jul 1, 2016 5.09 5.14 5.00 5.07 5.07 18,255,900
Jun 30, 2016 5.13 5.19 4.95 5.14 5.14 26,124,800
Jun 29, 2016 5.31 5.40 5.10 5.13 5.13 33,118,300
Jun 28, 2016 4.95 5.19 4.91 5.12 5.12 29,221,400
Jun 27, 2016 4.88 5.05 4.65 4.72 4.72 31,025,300
Jun 24, 2016 4.82 5.07 4.76 4.88 4.88 36,735,200
Jun 23, 2016 5.17 5.26 5.05 5.21 5.21 29,159,200
Jun 22, 2016 5.46 5.52 4.96 5.02 5.02 47,943,300
Jun 21, 2016 5.10 5.50 5.09 5.45 5.45 35,864,600
Jun 20, 2016 5.39 5.45 5.09 5.10 5.10 43,541,300
Jun 17, 2016 4.75 5.27 4.68 5.26 5.26 64,894,100
Jun 16, 2016 4.50 4.75 4.46 4.75 4.75 34,182,700
Jun 15, 2016 4.44 4.48 4.30 4.42 4.42 11,575,300
Jun 14, 2016 4.40 4.51 4.33 4.39 4.39 16,757,400
Jun 13, 2016 4.32 4.48 4.32 4.40 4.40 13,500,700
Jun 10, 2016 4.40 4.47 4.30 4.32 4.32 15,106,500
Jun 9, 2016 4.41 4.54 4.32 4.52 4.52 16,219,100
Jun 8, 2016 4.54 4.56 4.38 4.46 4.46 16,074,300
Jun 7, 2016 4.56 4.67 4.47 4.51 4.51 20,676,200
Jun 6, 2016 4.20 4.51 4.17 4.47 4.47 21,329,600
Jun 3, 2016 4.16 4.20 4.08 4.16 4.16 17,561,800
Jun 2, 2016 4.37 4.40 4.07 4.24 4.24 35,335,000
Jun 1, 2016 4.60 4.64 4.38 4.43 4.43 29,696,400
May 31, 2016 4.67 4.71 4.50 4.57 4.57 25,379,200
May 27, 2016 4.39 4.63 4.37 4.60 4.60 34,429,600
May 26, 2016 4.19 4.38 4.17 4.35 4.35 22,625,700
May 25, 2016 4.24 4.35 4.15 4.18 4.18 24,703,600
May 24, 2016 4.09 4.21 3.92 4.20 4.20 34,283,900
May 23, 2016 3.90 4.20 3.88 4.04 4.04 35,467,000
May 20, 2016 3.83 3.90 3.81 3.87 3.87 13,799,600
May 19, 2016 3.83 3.85 3.69 3.77 3.77 17,696,900
May 18, 2016 3.79 3.97 3.77 3.84 3.84 19,487,500
May 17, 2016 3.80 3.98 3.69 3.79 3.79 20,066,100
May 16, 2016 3.67 3.85 3.65 3.79 3.79 14,703,800
May 13, 2016 3.56 3.73 3.55 3.67 3.67 16,470,100
May 12, 2016 3.65 3.68 3.55 3.59 3.59 9,255,800
May 11, 2016 3.61 3.68 3.60 3.65 3.65 7,540,300
May 10, 2016 3.66 3.68 3.56 3.64 3.64 9,415,100
May 9, 2016 3.66 3.68 3.45 3.65 3.65 16,299,400
May 6, 2016 3.65 3.75 3.64 3.68 3.68 11,839,300
May 5, 2016 3.64 3.80 3.61 3.66 3.66 21,529,600
May 4, 2016 3.54 3.67 3.54 3.60 3.60 8,688,500
May 3, 2016 3.70 3.71 3.58 3.60 3.60 13,784,800
May 2, 2016 3.58 3.75 3.57 3.74 3.74 16,972,800
Apr 29, 2016 3.69 3.69 3.45 3.55 3.55 17,717,800
Apr 28, 2016 3.69 3.80 3.60 3.61 3.61 20,230,000
Apr 27, 2016 3.55 3.75 3.53 3.73 3.73 24,186,800
Apr 26, 2016 3.45 3.75 3.44 3.66 3.66 36,336,900
Apr 25, 2016 3.81 3.82 3.31 3.45 3.45 80,607,900
Apr 22, 2016 3.19 3.99 3.18 3.99 3.99 143,265,300
Apr 21, 2016 2.65 2.70 2.60 2.62 2.62 13,957,200
Apr 20, 2016 2.62 2.72 2.61 2.70 2.70 7,926,100
Apr 19, 2016 2.78 2.78 2.61 2.62 2.62 11,719,900
Apr 18, 2016 2.67 2.80 2.65 2.76 2.76 8,938,800
Apr 15, 2016 2.72 2.75 2.68 2.70 2.70 7,487,500
Apr 14, 2016 2.77 2.79 2.70 2.72 2.72 8,985,300
Apr 13, 2016 2.78 2.82 2.73 2.80 2.80 8,048,000
Apr 12, 2016 2.79 2.85 2.76 2.81 2.81 16,131,900
Apr 11, 2016 2.76 2.82 2.74 2.76 2.76 9,045,100
Apr 8, 2016 2.70 2.76 2.68 2.74 2.74 8,489,000
Apr 7, 2016 2.76 2.83 2.61 2.64 2.64 13,479,200
Apr 6, 2016 2.75 2.80 2.72 2.80 2.80 12,534,600
Apr 5, 2016 2.76 2.84 2.72 2.76 2.76 9,640,200
Apr 4, 2016 2.83 2.87 2.80 2.83 2.83 5,591,100
Apr 1, 2016 2.79 2.88 2.76 2.83 2.83 8,257,700
Mar 31, 2016 2.84 2.88 2.80 2.85 2.85 9,071,500
Mar 30, 2016 2.88 2.98 2.85 2.86 2.86 14,945,900
Mar 29, 2016 2.74 2.88 2.70 2.86 2.86 13,616,200
Mar 28, 2016 2.81 2.84 2.73 2.78 2.78 7,683,700
Mar 24, 2016 2.69 2.81 2.62 2.79 2.79 10,040,200
Mar 23, 2016 2.80 2.83 2.68 2.68 2.68 10,167,100
Mar 22, 2016 2.73 2.85 2.71 2.79 2.79 10,315,800
Mar 21, 2016 2.90 2.90 2.75 2.80 2.80 13,464,900
Mar 18, 2016 2.80 2.93 2.77 2.93 2.93 26,330,500
Mar 17, 2016 2.77 2.81 2.70 2.80 2.80 29,000,800
Mar 16, 2016 2.50 2.64 2.49 2.63 2.63 13,015,700
Mar 15, 2016 2.67 2.69 2.45 2.49 2.49 21,573,600
Mar 14, 2016 2.53 2.75 2.50 2.72 2.72 33,848,000
Mar 11, 2016 2.29 2.54 2.29 2.52 2.52 21,382,400
Mar 10, 2016 2.29 2.31 2.15 2.26 2.26 9,603,500
Mar 9, 2016 2.32 2.35 2.20 2.26 2.26 13,082,400
Mar 8, 2016 2.44 2.46 2.30 2.30 2.30 10,026,900
Mar 7, 2016 2.36 2.47 2.36 2.47 2.47 8,754,300
Mar 4, 2016 2.42 2.50 2.34 2.37 2.37 15,449,000
Mar 3, 2016 2.32 2.55 2.30 2.46 2.46 22,092,400
Mar 2, 2016 2.20 2.33 2.18 2.32 2.32 10,845,700
Mar 1, 2016 2.16 2.20 2.12 2.18 2.18 9,011,200
Feb 29, 2016 2.06 2.15 2.05 2.14 2.14 11,400,300
Feb 26, 2016 2.04 2.10 2.03 2.07 2.07 7,911,500
Feb 25, 2016 2.02 2.04 1.98 2.03 2.03 5,614,400
Feb 24, 2016 1.98 2.04 1.93 2.02 2.02 6,906,200
Feb 23, 2016 2.04 2.06 1.97 1.97 1.97 6,710,600
Feb 22, 2016 1.94 2.04 1.93 2.01 2.01 9,895,500
Feb 19, 2016 1.93 1.93 1.83 1.91 1.91 7,784,100
Feb 18, 2016 1.93 1.98 1.90 1.91 1.91 10,823,400
Feb 17, 2016 1.85 1.94 1.85 1.90 1.90 13,770,200
Feb 16, 2016 1.86 1.90 1.82 1.83 1.83 11,853,400
Feb 12, 2016 1.89 1.91 1.82 1.83 1.83 9,957,300
Feb 11, 2016 1.82 1.94 1.81 1.86 1.86 7,858,300
Feb 10, 2016 1.92 1.98 1.83 1.84 1.84 9,466,100
Feb 9, 2016 1.89 2.00 1.85 1.90 1.90 14,991,500
Feb 8, 2016 1.97 1.98 1.87 1.93 1.93 11,589,000
Feb 5, 2016 2.06 2.08 1.98 1.98 1.98 7,914,400
Feb 4, 2016 2.06 2.17 2.03 2.09 2.09 8,284,800
Feb 3, 2016 2.04 2.08 1.95 2.07 2.07 9,978,600
Feb 2, 2016 2.11 2.14 1.96 1.99 1.99 11,224,100
Feb 1, 2016 2.17 2.19 2.11 2.14 2.14 8,816,100
Jan 29, 2016 2.09 2.20 2.07 2.20 2.20 11,998,100
Jan 28, 2016 2.16 2.17 2.07 2.08 2.08 7,118,400
Jan 27, 2016 2.08 2.18 2.07 2.13 2.13 10,833,200
Jan 26, 2016 2.14 2.15 2.03 2.07 2.07 11,097,400
Jan 25, 2016 2.01 2.15 2.01 2.12 2.12 13,080,900
Jan 22, 2016 2.11 2.17 1.98 2.02 2.02 16,245,500
Jan 21, 2016 1.82 2.18 1.81 2.09 2.09 26,387,900
Jan 20, 2016 1.81 1.95 1.75 1.80 1.80 29,243,600
Jan 19, 2016 2.08 2.11 1.90 1.95 1.95 18,978,900
Jan 15, 2016 2.10 2.13 1.99 2.03 2.03 21,199,300
Jan 14, 2016 2.29 2.35 2.21 2.21 2.21 15,666,600
Jan 13, 2016 2.40 2.45 2.21 2.25 2.25 12,749,700
Jan 12, 2016 2.40 2.46 2.28 2.39 2.39 17,986,100
Jan 11, 2016 2.16 2.36 2.12 2.34 2.34 19,629,300
Jan 8, 2016 2.36 2.42 2.10 2.14 2.14 31,822,400
Jan 7, 2016 2.43 2.48 2.26 2.28 2.28 22,203,500
Jan 6, 2016 2.66 2.71 2.47 2.51 2.51 23,759,400
Jan 5, 2016 2.77 2.80 2.64 2.75 2.75 12,972,300
Jan 4, 2016 2.77 2.82 2.63 2.77 2.77 32,516,800
Dec 31, 2015 2.97 3.01 2.87 2.87 2.87 11,086,100
Dec 30, 2015 2.99 3.04 2.93 2.98 2.98 10,046,600
Dec 29, 2015 3.04 3.06 2.97 3.00 3.00 15,300,900
Dec 28, 2015 2.91 3.02 2.86 3.00 3.00 16,050,500
Dec 24, 2015 2.88 3.00 2.86 2.92 2.92 11,890,900
Dec 23, 2015 2.76 2.94 2.75 2.83 2.83 30,365,300
Dec 22, 2015 2.55 2.78 2.54 2.77 2.77 24,893,200
Dec 21, 2015 2.47 2.53 2.43 2.53 2.53 6,876,600
Dec 18, 2015 2.51 2.55 2.42 2.45 2.45 17,988,100
Dec 17, 2015 2.52 2.60 2.52 2.56 2.56 11,374,100
Dec 16, 2015 2.39 2.55 2.37 2.54 2.54 19,543,600
Dec 15, 2015 2.35 2.43 2.32 2.36 2.36 7,423,900
Dec 14, 2015 2.36 2.39 2.30 2.34 2.34 7,625,700
Dec 11, 2015 2.41 2.47 2.36 2.36 2.36 11,890,000
Dec 10, 2015 2.36 2.50 2.33 2.45 2.45 13,069,400
Dec 9, 2015 2.37 2.40 2.32 2.35 2.35 8,710,000
Dec 8, 2015 2.34 2.40 2.25 2.39 2.39 9,055,500
Dec 7, 2015 2.26 2.36 2.21 2.36 2.36 8,479,600
Dec 4, 2015 2.23 2.29 2.21 2.28 2.28 4,572,600
Dec 3, 2015 2.25 2.31 2.20 2.23 2.23 7,059,900
Dec 2, 2015 2.31 2.34 2.23 2.27 2.27 7,501,700
Dec 1, 2015 2.36 2.37 2.31 2.34 2.34 5,646,400
Nov 30, 2015 2.34 2.37 2.25 2.36 2.36 9,924,400
Nov 27, 2015 2.37 2.38 2.32 2.33 2.33 2,606,600
Nov 25, 2015 2.36 2.40 2.31 2.38 2.38 6,914,800
Nov 24, 2015 2.20 2.40 2.17 2.34 2.34 15,859,700
Nov 23, 2015 2.22 2.24 2.18 2.22 2.22 4,863,200
Nov 20, 2015 2.14 2.25 2.13 2.22 2.22 10,727,100
Nov 19, 2015 2.10 2.16 2.09 2.14 2.14 4,704,300
Nov 18, 2015 1.99 2.15 1.98 2.12 2.12 9,384,700
Nov 17, 2015 2.01 2.04 1.97 1.98 1.98 5,825,100
Nov 16, 2015 1.99 2.02 1.95 1.99 1.99 4,149,700
Nov 13, 2015 1.99 2.04 1.94 1.99 1.99 5,920,200
Nov 12, 2015 2.05 2.07 2.00 2.00 2.00 3,576,800
Nov 11, 2015 2.02 2.09 2.02 2.07 2.07 3,532,100
Nov 10, 2015 2.09 2.10 2.02 2.02 2.02 6,162,200
Nov 9, 2015 2.15 2.18 2.10 2.11 2.11 6,231,200
Nov 6, 2015 2.19 2.21 2.13 2.15 2.15 8,997,100
Nov 5, 2015 2.21 2.24 2.17 2.20 2.20 4,302,200
Nov 4, 2015 2.27 2.30 2.18 2.20 2.20 8,205,300
Nov 3, 2015 2.16 2.29 2.16 2.28 2.28 8,705,800
Nov 2, 2015 2.13 2.19 2.11 2.19 2.19 5,858,700
Oct 30, 2015 2.14 2.15 2.12 2.12 2.12 4,897,100
Oct 29, 2015 2.15 2.18 2.11 2.13 2.13 4,500,400
Oct 28, 2015 2.14 2.20 2.12 2.18 2.18 6,950,600
Oct 27, 2015 2.12 2.16 2.10 2.15 2.15 5,755,600
Oct 26, 2015 2.21 2.21 2.12 2.15 2.15 6,313,500
Oct 23, 2015 2.10 2.21 2.10 2.21 2.21 9,564,200
Oct 22, 2015 2.10 2.16 2.09 2.14 2.14 8,208,400
Oct 21, 2015 2.02 2.12 2.01 2.10 2.10 14,944,100
Oct 20, 2015 2.00 2.03 1.97 2.02 2.02 5,584,200
Oct 19, 2015 1.91 2.01 1.91 2.01 2.01 10,670,800
Oct 16, 2015 2.00 2.00 1.89 1.94 1.94 21,544,900
Oct 15, 2015 1.97 2.06 1.95 1.97 1.97 27,327,100
Oct 14, 2015 1.92 1.96 1.92 1.95 1.95 10,184,300
Oct 13, 2015 1.87 1.94 1.86 1.92 1.92 6,698,400
Oct 12, 2015 1.96 1.96 1.85 1.87 1.87 7,686,600
Oct 9, 2015 1.92 1.96 1.89 1.96 1.96 8,629,100
Oct 8, 2015 1.87 1.95 1.85 1.93 1.93 9,198,700
Oct 7, 2015 1.82 1.87 1.82 1.86 1.86 7,859,200
Oct 6, 2015 1.80 1.86 1.80 1.83 1.83 8,558,400
Oct 5, 2015 1.82 1.87 1.77 1.80 1.80 7,595,600
Oct 2, 2015 1.76 1.83 1.72 1.83 1.83 7,146,100
Oct 1, 2015 1.77 1.77 1.72 1.74 1.74 5,531,700
Sep 30, 2015 1.70 1.72 1.68 1.72 1.72 5,739,500
Sep 29, 2015 1.67 1.69 1.65 1.67 1.67 7,005,300
Sep 28, 2015 1.69 1.70 1.66 1.66 1.66 5,693,100
Sep 25, 2015 1.75 1.75 1.68 1.71 1.71 5,644,600
Sep 24, 2015 1.68 1.73 1.66 1.72 1.72 11,247,700
Sep 23, 2015 1.76 1.78 1.69 1.70 1.70 9,649,200
Sep 22, 2015 1.80 1.84 1.72 1.73 1.73 9,975,200
Sep 21, 2015 1.87 1.90 1.81 1.81 1.81 5,377,800
Sep 18, 2015 1.87 1.92 1.85 1.87 1.87 11,814,000
Sep 17, 2015 1.90 1.94 1.87 1.89 1.89 5,831,600
Sep 16, 2015 1.87 1.90 1.85 1.89 1.89 4,928,300
Sep 15, 2015 1.84 1.87 1.81 1.86 1.86 6,524,400
Sep 14, 2015 2.00 2.00 1.81 1.82 1.82 16,458,500
Sep 11, 2015 1.88 2.14 1.81 2.01 2.01 31,010,300
Sep 10, 2015 1.84 1.88 1.83 1.84 1.84 4,290,400
Sep 9, 2015 1.90 1.97 1.83 1.85 1.85 12,612,300
Sep 8, 2015 1.85 1.88 1.83 1.88 1.88 6,009,500
Sep 4, 2015 1.76 1.84 1.76 1.82 1.82 6,725,300
Sep 3, 2015 1.76 1.85 1.76 1.79 1.79 7,154,200
Sep 2, 2015 1.75 1.77 1.72 1.77 1.77 6,306,100
Sep 1, 2015 1.77 1.82 1.71 1.71 1.71 8,470,700
Aug 31, 2015 1.82 1.87 1.79 1.81 1.81 6,516,000
Aug 28, 2015 1.75 1.87 1.75 1.85 1.85 10,924,600
Aug 27, 2015 1.74 1.84 1.74 1.78 1.78 11,839,300
Aug 26, 2015 1.69 1.73 1.66 1.72 1.72 10,715,300
Aug 25, 2015 1.82 1.82 1.66 1.66 1.66 12,097,700
Aug 24, 2015 1.69 1.83 1.65 1.75 1.75 17,217,400
Aug 21, 2015 1.68 1.80 1.68 1.78 1.78 12,529,500
Aug 20, 2015 1.79 1.80 1.70 1.70 1.70 13,745,700
Aug 19, 2015 1.80 1.81 1.76 1.80 1.80 7,441,200
Aug 18, 2015 1.79 1.82 1.75 1.80 1.80 9,751,900
Aug 17, 2015 1.82 1.88 1.80 1.80 1.80 9,062,400
Aug 14, 2015 1.80 1.85 1.79 1.84 1.84 6,183,400
Aug 13, 2015 1.90 1.91 1.79 1.79 1.79 7,839,700
Aug 12, 2015 1.88 1.93 1.84 1.90 1.90 8,521,200
Aug 11, 2015 1.91 1.93 1.88 1.90 1.90 7,479,200
Aug 10, 2015 1.92 1.98 1.82 1.93 1.93 29,926,200
Aug 7, 2015 2.10 2.14 2.06 2.09 2.09 7,680,800
Aug 6, 2015 2.15 2.17 2.10 2.11 2.11 9,475,000
Aug 5, 2015 2.11 2.21 2.10 2.16 2.16 13,236,000
Aug 4, 2015 2.18 2.18 2.05 2.13 2.13 14,328,400
Aug 3, 2015 1.93 2.20 1.90 2.20 2.20 26,218,200
Jul 31, 2015 1.94 1.99 1.92 1.93 1.93 7,733,700
Jul 30, 2015 1.94 1.99 1.88 1.93 1.93 15,837,400
Jul 29, 2015 1.77 1.99 1.76 1.96 1.96 25,582,200
Jul 28, 2015 1.62 1.77 1.62 1.77 1.77 14,614,600
Jul 27, 2015 1.67 1.70 1.61 1.62 1.62 11,916,500
Jul 24, 2015 1.76 1.77 1.65 1.67 1.67 16,478,400
Jul 23, 2015 1.80 1.81 1.75 1.76 1.76 10,641,900
Jul 22, 2015 1.80 1.81 1.76 1.79 1.79 16,043,400
Jul 21, 2015 1.82 1.83 1.78 1.80 1.80 15,034,500
Jul 20, 2015 1.82 1.84 1.77 1.80 1.80 12,142,400
Jul 17, 2015 1.87 1.90 1.74 1.79 1.79 28,127,100
Jul 16, 2015 1.97 2.00 1.87 1.87 1.87 20,653,300
Jul 15, 2015 2.07 2.09 1.95 1.96 1.96 13,517,800
Jul 14, 2015 2.03 2.06 1.97 2.05 2.05 15,812,300
Jul 13, 2015 1.97 1.99 1.95 1.96 1.96 9,080,900
Jul 10, 2015 2.00 2.03 1.95 1.96 1.96 17,520,800
Jul 9, 2015 2.04 2.06 1.93 1.98 1.98 23,378,200
Jul 8, 2015 2.07 2.07 2.01 2.01 2.01 15,302,900
Jul 7, 2015 2.04 2.14 2.02 2.09 2.09 46,418,700
Jul 6, 2015 2.46 2.54 2.44 2.47 2.47 20,349,400
Jul 2, 2015 2.43 2.63 2.39 2.53 2.53 31,185,900
Jul 1, 2015 2.47 2.48 2.36 2.42 2.42 19,375,000
Jun 30, 2015 2.43 2.43 2.35 2.40 2.40 19,381,300
Jun 29, 2015 2.41 2.42 2.31 2.34 2.34 22,971,500
Jun 26, 2015 2.54 2.55 2.37 2.47 2.47 97,054,200
Jun 25, 2015 2.62 2.66 2.57 2.58 2.58 18,360,200
Jun 24, 2015 2.60 2.66 2.57 2.62 2.62 17,516,700
Jun 23, 2015 2.62 2.64 2.55 2.61 2.61 17,919,600
Jun 22, 2015 2.61 2.67 2.58 2.62 2.62 19,410,100
Jun 19, 2015 2.53 2.59 2.46 2.58 2.58 25,551,700
Jun 18, 2015 2.50 2.59 2.48 2.52 2.52 25,400,200
Jun 17, 2015 2.37 2.54 2.35 2.47 2.47 27,497,900
Jun 16, 2015 2.32 2.37 2.32 2.35 2.35 9,795,000
Jun 15, 2015 2.32 2.35 2.29 2.32 2.32 8,627,800
Jun 12, 2015 2.31 2.33 2.30 2.31 2.31 4,557,600
Jun 11, 2015 2.34 2.35 2.31 2.32 2.32 7,671,000
Jun 10, 2015 2.31 2.35 2.30 2.32 2.32 8,161,200
Jun 9, 2015 2.35 2.36 2.28 2.29 2.29 12,282,700
Jun 8, 2015 2.31 2.33 2.29 2.31 2.31 6,212,900
Jun 5, 2015 2.31 2.34 2.29 2.33 2.33 7,349,700
Jun 4, 2015 2.28 2.33 2.26 2.33 2.33 11,575,800
Jun 3, 2015 2.30 2.32 2.28 2.28 2.28 8,062,300
Jun 2, 2015 2.26 2.30 2.25 2.30 2.30 7,106,000
Jun 1, 2015 2.29 2.30 2.25 2.25 2.25 6,803,700
May 29, 2015 2.27 2.32 2.25 2.28 2.28 7,750,500
May 28, 2015 2.28 2.33 2.27 2.27 2.27 12,354,600
May 27, 2015 2.24 2.28 2.20 2.28 2.28 17,511,000
May 26, 2015 2.27 2.28 2.22 2.22 2.22 10,007,800
May 22, 2015 2.30 2.31 2.27 2.28 2.28 12,845,400
May 21, 2015 2.31 2.35 2.28 2.28 2.28 7,127,700
May 20, 2015 2.30 2.33 2.28 2.32 2.32 6,947,700
May 19, 2015 2.36 2.37 2.28 2.28 2.28 9,588,400
May 18, 2015 2.35 2.36 2.33 2.35 2.35 4,732,800
May 15, 2015 2.33 2.38 2.32 2.32 2.32 8,054,800
May 14, 2015 2.38 2.39 2.33 2.33 2.33 8,865,100
May 13, 2015 2.36 2.38 2.35 2.37 2.37 7,575,900
May 12, 2015 2.32 2.35 2.30 2.35 2.35 10,017,500
May 11, 2015 2.31 2.35 2.31 2.32 2.32 10,046,900
May 8, 2015 2.33 2.36 2.30 2.31 2.31 9,758,800
May 7, 2015 2.32 2.32 2.26 2.32 2.32 15,015,600
May 6, 2015 2.29 2.31 2.24 2.29 2.29 18,492,100
May 5, 2015 2.34 2.34 2.25 2.28 2.28 12,371,600
May 4, 2015 2.31 2.36 2.30 2.31 2.31 9,670,100
May 1, 2015 2.26 2.31 2.25 2.31 2.31 11,662,800
Apr 30, 2015 2.28 2.31 2.26 2.26 2.26 11,465,300
Apr 29, 2015 2.30 2.33 2.27 2.28 2.28 11,870,200
Apr 28, 2015 2.36 2.37 2.31 2.31 2.31 11,448,700
Apr 27, 2015 2.30 2.36 2.29 2.34 2.34 13,486,900
Apr 24, 2015 2.36 2.38 2.30 2.30 2.30 15,001,200
Apr 23, 2015 2.28 2.36 2.26 2.33 2.33 15,130,400
Apr 22, 2015 2.35 2.36 2.25 2.28 2.28 27,634,900
Apr 21, 2015 2.53 2.53 2.35 2.35 2.35 31,279,400
Apr 20, 2015 2.56 2.57 2.45 2.49 2.49 29,164,300
Apr 17, 2015 2.54 2.58 2.45 2.58 2.58 53,185,300
Apr 16, 2015 2.72 2.94 2.70 2.87 2.87 28,617,300
Apr 15, 2015 2.70 2.74 2.65 2.70 2.70 15,281,400
Apr 14, 2015 2.77 2.79 2.65 2.67 2.67 13,364,100
Apr 13, 2015 2.76 2.80 2.73 2.78 2.78 8,391,500
Apr 10, 2015 2.74 2.78 2.73 2.76 2.76 6,184,800
Apr 9, 2015 2.69 2.75 2.69 2.72 2.72 7,127,600
Apr 8, 2015 2.68 2.74 2.68 2.71 2.71 4,349,000
Apr 7, 2015 2.70 2.74 2.69 2.70 2.70 5,738,100
Apr 6, 2015 2.68 2.73 2.68 2.70 2.70 8,178,500
Apr 2, 2015 2.66 2.70 2.65 2.69 2.69 7,047,600
Apr 1, 2015 2.66 2.75 2.65 2.69 2.69 11,240,500
Mar 31, 2015 2.66 2.70 2.65 2.68 2.68 7,025,000
Mar 30, 2015 2.73 2.76 2.66 2.70 2.70 8,557,500
Mar 27, 2015 2.70 2.80 2.63 2.72 2.72 16,844,100
Mar 26, 2015 2.59 2.70 2.53 2.65 2.65 28,286,300
Mar 25, 2015 2.78 2.79 2.56 2.63 2.63 26,985,300
Mar 24, 2015 2.85 2.85 2.76 2.79 2.79 8,724,500
Mar 23, 2015 2.81 2.85 2.80 2.84 2.84 7,450,200
Mar 20, 2015 2.76 2.80 2.74 2.80 2.80 10,764,800
Mar 19, 2015 2.76 2.78 2.73 2.74 2.74 8,819,400
Mar 18, 2015 2.77 2.82 2.72 2.75 2.75 11,385,200
Mar 17, 2015 2.75 2.80 2.74 2.77 2.77 7,742,200
Mar 16, 2015 2.75 2.81 2.75 2.76 2.76 6,132,900
Mar 13, 2015 2.74 2.78 2.71 2.75 2.75 8,098,100
Mar 12, 2015 2.76 2.79 2.72 2.76 2.76 13,847,200
Mar 11, 2015 2.92 2.95 2.80 2.84 2.84 11,772,800
Mar 10, 2015 2.97 2.98 2.92 2.92 2.92 10,312,400
Mar 9, 2015 2.92 2.98 2.90 2.93 2.93 12,405,900
Mar 6, 2015 2.96 2.99 2.83 2.92 2.92 16,785,200
Mar 5, 2015 3.10 3.10 2.98 2.98 2.98 11,472,300
Mar 4, 2015 3.14 3.14 3.01 3.05 3.05 12,122,100
Mar 3, 2015 3.20 3.23 3.13 3.14 3.14 8,644,000
Mar 2, 2015 3.13 3.23 3.11 3.21 3.21 15,638,100
Feb 27, 2015 3.07 3.12 3.07 3.11 3.11 7,150,200
Feb 26, 2015 3.10 3.13 3.06 3.08 3.08 8,680,900
Feb 25, 2015 3.08 3.14 3.06 3.10 3.10 6,151,300
Feb 24, 2015 3.06 3.12 3.02 3.11 3.11 10,916,300
Feb 23, 2015 3.05 3.10 3.03 3.06 3.06 6,323,500
Feb 20, 2015 3.03 3.13 3.02 3.06 3.06 10,666,700
Feb 19, 2015 3.06 3.08 3.01 3.06 3.06 6,573,600
Feb 18, 2015 3.11 3.14 3.06 3.08 3.08 7,286,100
Feb 17, 2015 3.16 3.17 3.08 3.11 3.11 8,678,100
Feb 13, 2015 3.13 3.18 3.11 3.15 3.15 9,627,600
Feb 12, 2015 3.08 3.15 3.05 3.12 3.12 12,975,000
Feb 11, 2015 3.03 3.10 3.00 3.07 3.07 11,741,100
Feb 10, 2015 3.07 3.10 3.01 3.04 3.04 13,995,100
Feb 9, 2015 3.03 3.07 2.93 3.04 3.04 24,133,800
Feb 6, 2015 3.20 3.21 3.00 3.03 3.03 38,300,000
Feb 5, 2015 2.88 3.37 2.87 3.31 3.31 73,355,600
Feb 4, 2015 2.78 2.92 2.76 2.85 2.85 34,829,300
Feb 3, 2015 2.70 2.80 2.68 2.76 2.76 22,592,300
Feb 2, 2015 2.69 2.75 2.65 2.67 2.67 25,688,700
Jan 30, 2015 2.56 2.60 2.51 2.57 2.57 12,908,200
Jan 29, 2015 2.63 2.69 2.51 2.61 2.61 17,790,200
Jan 28, 2015 2.71 2.75 2.60 2.63 2.63 24,786,200
Jan 27, 2015 2.58 2.84 2.56 2.70 2.70 51,805,800
Jan 26, 2015 2.44 2.64 2.44 2.61 2.61 36,571,300
Jan 23, 2015 2.48 2.50 2.43 2.45 2.45 11,107,200
Jan 22, 2015 2.42 2.50 2.37 2.47 2.47 36,169,600
Jan 21, 2015 2.18 2.45 2.14 2.45 2.45 46,530,800
Jan 20, 2015 2.39 2.43 2.19 2.24 2.24 56,713,300
Jan 16, 2015 2.52 2.53 2.39 2.39 2.39 30,192,400
Jan 15, 2015 2.62 2.65 2.49 2.52 2.52 17,744,000
Jan 14, 2015 2.60 2.66 2.58 2.63 2.63 9,989,900
Jan 13, 2015 2.64 2.68 2.60 2.66 2.66 17,907,400
Jan 12, 2015 2.62 2.64 2.55 2.63 2.63 9,979,600
Jan 9, 2015 2.63 2.64 2.58 2.63 2.63 8,907,600
Jan 8, 2015 2.59 2.65 2.56 2.61 2.61 11,136,600
Jan 7, 2015 2.63 2.65 2.54 2.58 2.58 12,377,600
Jan 6, 2015 2.65 2.66 2.55 2.63 2.63 13,912,500
Jan 5, 2015 2.67 2.70 2.64 2.66 2.66 8,878,200
Jan 2, 2015 2.67 2.67 2.67 2.67 2.67 -
Dec 31, 2014 2.64 2.70 2.64 2.67 2.67 11,177,900
Dec 30, 2014 2.64 2.70 2.63 2.63 2.63 7,783,700
Dec 29, 2014 2.64 2.66 2.63 2.66 2.66 8,527,000
Dec 26, 2014 2.65 2.69 2.65 2.65 2.65 4,029,600
Dec 24, 2014 2.63 2.70 2.63 2.65 2.65 4,624,000
Dec 23, 2014 2.69 2.72 2.66 2.67 2.67 8,274,400
Dec 22, 2014 2.55 2.68 2.52 2.66 2.66 15,044,900
Dec 19, 2014 2.53 2.57 2.51 2.57 2.57 14,701,500
Dec 18, 2014 2.58 2.59 2.54 2.55 2.55 12,423,900
Dec 17, 2014 2.50 2.57 2.46 2.55 2.55 12,521,300
Dec 16, 2014 2.44 2.53 2.42 2.50 2.50 17,051,600
Dec 15, 2014 2.52 2.60 2.46 2.47 2.47 19,636,400
Dec 12, 2014 2.46 2.55 2.35 2.52 2.52 21,211,600
Dec 11, 2014 2.51 2.54 2.46 2.49 2.49 10,151,600
Dec 10, 2014 2.58 2.58 2.46 2.48 2.48 17,690,100
Dec 9, 2014 2.55 2.59 2.49 2.59 2.59 22,914,800
Dec 8, 2014 2.65 2.68 2.52 2.58 2.58 25,402,100
Dec 5, 2014 2.69 2.70 2.66 2.66 2.66 9,479,300
Dec 4, 2014 2.75 2.75 2.66 2.69 2.69 14,513,400
Dec 3, 2014 2.71 2.82 2.69 2.74 2.74 18,256,500
Dec 2, 2014 2.69 2.71 2.61 2.68 2.68 12,438,800
Dec 1, 2014 2.77 2.79 2.64 2.67 2.67 16,025,100
Nov 28, 2014 2.85 2.85 2.77 2.79 2.79 5,665,000
Nov 26, 2014 2.81 2.84 2.80 2.84 2.84 10,553,500
Nov 25, 2014 2.84 2.86 2.76 2.83 2.83 11,073,600
Nov 24, 2014 2.80 2.85 2.80 2.83 2.83 12,293,900
Nov 21, 2014 2.72 2.77 2.71 2.77 2.77 11,311,600
Nov 20, 2014 2.60 2.72 2.59 2.69 2.69 15,043,900
Nov 19, 2014 2.68 2.68 2.61 2.63 2.63 10,323,300
Nov 18, 2014 2.69 2.73 2.63 2.65 2.65 14,967,800
Nov 17, 2014 2.62 2.69 2.61 2.67 2.67 12,593,800
Nov 14, 2014 2.68 2.70 2.61 2.61 2.61 12,373,000
Nov 13, 2014 2.71 2.74 2.65 2.66 2.66 10,915,400
Nov 12, 2014 2.73 2.75 2.65 2.71 2.71 15,875,400
Nov 11, 2014 2.78 2.79 2.72 2.73 2.73 8,113,500
Nov 10, 2014 2.78 2.81 2.75 2.76 2.76 12,593,100
Nov 7, 2014 2.77 2.80 2.76 2.78 2.78 7,293,800
Nov 6, 2014 2.78 2.80 2.75 2.76 2.76 8,932,900
Nov 5, 2014 2.85 2.87 2.77 2.80 2.80 9,635,100
Nov 4, 2014 2.90 2.91 2.75 2.83 2.83 12,524,300
Nov 3, 2014 2.81 2.90 2.81 2.87 2.87 11,733,600
Oct 31, 2014 2.79 2.83 2.75 2.80 2.80 14,704,800
Oct 30, 2014 2.79 2.79 2.70 2.75 2.75 13,026,100
Oct 29, 2014 2.75 2.81 2.73 2.77 2.77 15,600,900
Oct 28, 2014 2.69 2.77 2.67 2.72 2.72 22,878,300
Oct 27, 2014 2.68 2.71 2.65 2.66 2.66 13,307,500
Oct 24, 2014 2.69 2.73 2.67 2.68 2.68 11,945,800
Oct 23, 2014 2.68 2.71 2.65 2.69 2.69 23,731,000
Oct 22, 2014 2.79 2.80 2.64 2.64 2.64 23,034,800
Oct 21, 2014 2.70 2.78 2.68 2.77 2.77 24,033,800
Oct 20, 2014 2.79 2.80 2.60 2.67 2.67 28,711,000
Oct 17, 2014 2.67 2.86 2.66 2.72 2.72 75,956,600
Oct 16, 2014 2.56 2.72 2.54 2.64 2.64 38,795,400
Oct 15, 2014 2.62 2.71 2.54 2.61 2.61 36,924,600
Oct 14, 2014 2.61 2.75 2.60 2.62 2.62 39,964,200
Oct 13, 2014 2.78 2.85 2.73 2.74 2.74 38,269,400
Oct 10, 2014 2.95 2.95 2.71 2.72 2.72 41,062,500
Oct 9, 2014 3.03 3.20 2.94 2.95 2.95 69,528,900
Oct 8, 2014 3.30 3.31 3.18 3.28 3.28 28,000,000
Oct 7, 2014 3.35 3.38 3.28 3.28 3.28 17,720,600
Oct 6, 2014 3.42 3.44 3.30 3.36 3.36 17,864,800
Oct 3, 2014 3.43 3.46 3.37 3.40 3.40 16,797,000
Oct 2, 2014 3.37 3.44 3.28 3.39 3.39 27,904,500
Oct 1, 2014 3.39 3.42 3.30 3.35 3.35 33,645,900
Sep 30, 2014 3.56 3.58 3.40 3.41 3.41 55,952,200
Sep 29, 2014 3.56 3.66 3.54 3.55 3.55 26,857,600
Sep 26, 2014 3.63 3.67 3.60 3.60 3.60 12,976,300
Sep 25, 2014 3.70 3.72 3.60 3.63 3.63 17,556,500
Sep 24, 2014 3.71 3.75 3.69 3.70 3.70 11,792,600
Sep 23, 2014 3.76 3.79 3.69 3.69 3.69 16,282,500
Sep 22, 2014 3.81 3.83 3.75 3.76 3.76 14,201,400
Sep 19, 2014 3.93 3.94 3.81 3.81 3.81 23,030,000
Sep 18, 2014 3.88 3.94 3.70 3.88 3.88 16,141,400
Sep 17, 2014 3.82 3.88 3.80 3.82 3.82 24,894,600
Sep 16, 2014 3.89 3.90 3.80 3.81 3.81 40,156,400
Sep 15, 2014 3.98 4.02 3.90 3.91 3.91 18,257,000
Sep 12, 2014 4.06 4.11 3.96 3.96 3.96 14,123,900
Sep 11, 2014 4.03 4.08 4.02 4.08 4.08 8,086,800
Sep 10, 2014 4.08 4.11 4.01 4.08 4.08 13,276,800
Sep 9, 2014 4.15 4.16 4.08 4.08 4.08 8,964,800
Sep 8, 2014 4.13 4.18 4.10 4.13 4.13 8,396,200
Sep 5, 2014 4.17 4.19 4.15 4.15 4.15 6,630,200
Sep 4, 2014 4.18 4.25 4.15 4.15 4.15 12,791,400
Sep 3, 2014 4.17 4.23 4.17 4.19 4.19 9,600,600
Sep 2, 2014 4.16 4.25 4.15 4.16 4.16 12,603,300
Aug 29, 2014 4.15 4.19 4.14 4.17 4.17 7,347,200
Aug 28, 2014 4.14 4.19 4.07 4.14 4.14 10,331,400
Aug 27, 2014 4.20 4.21 4.15 4.16 4.16 7,304,400
Aug 26, 2014 4.17 4.22 4.13 4.19 4.19 9,183,900
Aug 25, 2014 4.27 4.27 4.18 4.18 4.18 8,998,200
Aug 22, 2014 4.22 4.28 4.21 4.25 4.25 8,364,700
Aug 21, 2014 4.29 4.29 4.21 4.24 4.24 11,939,800
Aug 20, 2014 4.25 4.32 4.22 4.28 4.28 11,986,600
Aug 19, 2014 4.20 4.30 4.20 4.27 4.27 23,222,100
Aug 18, 2014 4.14 4.22 4.14 4.21 4.21 45,381,300
Aug 15, 2014 4.12 4.14 4.07 4.13 4.13 33,349,200
Aug 14, 2014 4.10 4.17 4.08 4.08 4.08 26,148,100
Aug 13, 2014 4.08 4.15 4.03 4.11 4.11 30,396,800
Aug 12, 2014 4.12 4.14 4.08 4.08 4.08 27,369,900
Aug 11, 2014 4.03 4.19 3.99 4.14 4.14 29,560,500
Aug 8, 2014 4.10 4.15 4.05 4.12 4.12 27,166,900
Aug 7, 2014 4.14 4.20 4.07 4.10 4.10 32,712,300
Aug 6, 2014 4.06 4.14 4.03 4.12 4.12 16,271,200
Aug 5, 2014 3.99 4.11 3.97 4.08 4.08 40,330,600
Aug 4, 2014 3.97 4.02 3.93 4.00 4.00 21,493,200
Aug 1, 2014 3.91 4.01 3.87 3.97 3.97 33,710,000
Jul 31, 2014 3.80 3.99 3.78 3.91 3.91 112,162,900
Jul 30, 2014 3.82 3.88 3.77 3.82 3.82 42,981,200
Jul 29, 2014 3.74 3.84 3.73 3.79 3.79 36,157,400
Jul 28, 2014 3.77 3.78 3.68 3.73 3.73 31,443,400
Jul 25, 2014 3.73 3.79 3.69 3.76 3.76 31,793,700
Jul 24, 2014 3.75 3.80 3.71 3.73 3.73 27,967,600
Jul 23, 2014 3.82 3.83 3.75 3.76 3.76 31,748,200
Jul 22, 2014 3.82 3.86 3.78 3.80 3.80 34,004,800
Jul 21, 2014 3.86 3.87 3.75 3.78 3.78 34,219,100
Jul 18, 2014 3.73 3.84 3.67 3.83 3.83 137,577,700
Jul 17, 2014 4.66 4.68 4.50 4.57 4.57 51,309,800
Jul 16, 2014 4.60 4.77 4.57 4.66 4.66 61,848,100
Jul 15, 2014 4.63 4.80 4.41 4.53 4.53 156,113,700
Jul 14, 2014 4.44 4.65 4.39 4.64 4.64 73,046,000
Jul 11, 2014 4.30 4.40 4.29 4.37 4.37 22,425,600
Jul 10, 2014 4.18 4.36 4.14 4.29 4.29 39,245,000
Jul 9, 2014 4.21 4.29 4.20 4.23 4.23 18,462,200
Jul 8, 2014 4.25 4.30 4.10 4.22 4.22 41,685,800
Jul 7, 2014 4.23 4.31 4.21 4.26 4.26 21,165,500
Jul 3, 2014 4.36 4.40 4.14 4.24 4.24 22,521,700
Jul 2, 2014 4.23 4.35 4.22 4.34 4.34 20,486,500
Jul 1, 2014 4.21 4.26 4.17 4.22 4.22 29,412,600
Jun 30, 2014 4.12 4.25 4.08 4.19 4.19 25,850,200
Jun 27, 2014 4.06 4.11 4.04 4.11 4.11 16,034,600
Jun 26, 2014 3.95 4.09 3.94 4.03 4.03 21,640,500
Jun 25, 2014 3.95 4.00 3.94 3.96 3.96 13,844,700
Jun 24, 2014 4.01 4.07 3.93 3.94 3.94 20,402,400
Jun 23, 2014 4.06 4.08 3.90 4.01 4.01 49,634,100
Jun 20, 2014 4.34 4.37 4.07 4.10 4.10 54,721,600
Jun 19, 2014 4.42 4.45 4.33 4.36 4.36 10,880,500
Jun 18, 2014 4.50 4.50 4.35 4.40 4.40 14,702,400
Jun 17, 2014 4.41 4.50 4.41 4.47 4.47 19,445,000
Jun 16, 2014 4.26 4.44 4.26 4.44 4.44 26,192,800
Jun 13, 2014 4.36 4.39 4.24 4.28 4.28 17,734,600
Jun 12, 2014 4.33 4.44 4.28 4.29 4.29 26,709,500
Jun 11, 2014 4.18 4.30 4.17 4.29 4.29 20,596,200
Jun 10, 2014 4.10 4.23 4.10 4.20 4.20 28,322,100
Jun 9, 2014 4.05 4.10 4.04 4.07 4.07 7,597,200
Jun 6, 2014 4.09 4.11 4.06 4.06 4.06 8,466,000
Jun 5, 2014 4.04 4.09 4.02 4.08 4.08 13,723,800
Jun 4, 2014 3.93 4.05 3.93 4.04 4.04 13,286,000
Jun 3, 2014 3.96 3.98 3.92 3.94 3.94 10,858,800
Jun 2, 2014 4.03 4.03 3.94 3.97 3.97 10,859,500
May 30, 2014 4.02 4.03 3.98 4.00 4.00 10,030,600
May 29, 2014 4.02 4.06 4.01 4.03 4.03 8,876,700
May 28, 2014 4.04 4.06 3.99 4.00 4.00 12,293,800
May 27, 2014 4.05 4.06 4.03 4.04 4.04 6,922,800
May 23, 2014 4.03 4.06 3.97 4.02 4.02 9,831,100
May 22, 2014 4.09 4.09 4.01 4.01 4.01 11,903,100
May 21, 2014 4.06 4.10 4.05 4.10 4.10 13,369,500
May 20, 2014 4.09 4.11 4.00 4.05 4.05 15,647,500
May 19, 2014 4.00 4.10 3.96 4.09 4.09 18,171,000
May 16, 2014 3.95 4.05 3.91 4.02 4.02 17,166,600
May 15, 2014 3.96 3.98 3.89 3.96 3.96 18,000,900
May 14, 2014 4.03 4.06 3.98 3.98 3.98 10,349,600
May 13, 2014 3.99 4.09 3.98 4.03 4.03 11,224,000
May 12, 2014 3.87 4.00 3.86 3.97 3.97 14,785,500
May 9, 2014 3.91 3.93 3.85 3.87 3.87 15,982,900
May 8, 2014 3.95 4.03 3.91 3.93 3.93 14,550,200
May 7, 2014 4.04 4.04 3.89 3.97 3.97 22,374,700
May 6, 2014 4.06 4.13 3.98 4.01 4.01 17,929,300
May 5, 2014 4.10 4.14 4.06 4.09 4.09 9,015,400
May 2, 2014 4.17 4.20 4.10 4.12 4.12 14,479,700
May 1, 2014 4.13 4.24 4.10 4.20 4.20 37,807,300
Apr 30, 2014 4.00 4.10 3.99 4.09 4.09 18,419,200
Apr 29, 2014 4.02 4.03 3.96 4.03 4.03 14,582,900
Apr 28, 2014 4.09 4.12 3.87 3.96 3.96 31,737,100
Apr 25, 2014 4.22 4.26 4.04 4.05 4.05 37,810,200
Apr 24, 2014 4.27 4.35 4.20 4.28 4.28 27,532,800
Apr 23, 2014 4.28 4.30 4.16 4.25 4.25 29,136,300
Apr 22, 2014 4.13 4.31 4.11 4.30 4.30 52,806,800
Apr 21, 2014 4.01 4.20 3.96 4.12 4.12 102,651,500
Apr 17, 2014 3.78 3.80 3.69 3.69 3.69 32,048,100
Apr 16, 2014 3.81 3.83 3.73 3.76 3.76 18,173,300
Apr 15, 2014 3.74 3.82 3.72 3.79 3.79 21,754,300
Apr 14, 2014 3.72 3.78 3.65 3.71 3.71 22,735,100
Apr 11, 2014 3.82 3.85 3.65 3.65 3.65 34,428,800
Apr 10, 2014 3.97 4.01 3.84 3.85 3.85 21,364,300
Apr 9, 2014 4.01 4.02 3.95 3.98 3.98 11,270,300
Apr 8, 2014 3.89 4.00 3.83 3.99 3.99 17,339,100
Apr 7, 2014 3.98 3.99 3.83 3.88 3.88 24,874,600
Apr 4, 2014 4.03 4.11 3.92 4.01 4.01 23,427,000
Apr 3, 2014 4.07 4.10 3.97 4.00 4.00 16,802,300
Apr 2, 2014 4.12 4.12 4.06 4.06 4.06 14,839,500
Apr 1, 2014 4.04 4.10 4.02 4.07 4.07 18,778,800
Mar 31, 2014 3.93 4.02 3.90 4.01 4.01 15,386,000
Mar 28, 2014 3.93 3.97 3.87 3.88 3.88 13,189,200
Mar 27, 2014 3.99 4.07 3.87 3.91 3.91 24,532,000
Mar 26, 2014 4.08 4.10 4.02 4.05 4.05 14,799,700
Mar 25, 2014 4.09 4.12 4.02 4.05 4.05 14,517,000
Mar 24, 2014 4.05 4.14 3.98 4.05 4.05 20,669,500
Mar 21, 2014 4.07 4.14 4.01 4.04 4.04 23,871,200
Mar 20, 2014 3.96 4.05 3.90 4.05 4.05 23,600,600
Mar 19, 2014 3.91 4.00 3.90 3.98 3.98 28,516,900
Mar 18, 2014 3.82 3.91 3.81 3.89 3.89 15,273,700
Mar 17, 2014 3.88 3.91 3.78 3.80 3.80 20,004,100
Mar 14, 2014 3.84 3.90 3.82 3.85 3.85 18,161,500
Mar 13, 2014 3.94 3.99 3.84 3.86 3.86 19,803,000
Mar 12, 2014 3.86 3.93 3.85 3.91 3.91 14,700,500
Mar 11, 2014 3.86 4.01 3.83 3.85 3.85 34,951,400
Mar 10, 2014 4.04 4.06 3.80 3.81 3.81 42,135,800
Mar 7, 2014 3.75 4.02 3.75 3.95 3.95 55,435,800
Mar 6, 2014 3.72 3.75 3.71 3.73 3.73 10,713,000
Mar 5, 2014 3.70 3.73 3.69 3.71 3.71 10,740,200
Mar 4, 2014 3.70 3.73 3.68 3.70 3.70 10,516,100
Mar 3, 2014 3.66 3.70 3.60 3.67 3.67 19,555,800
Feb 28, 2014 3.73 3.77 3.70 3.71 3.71 14,643,200
Feb 27, 2014 3.69 3.77 3.68 3.71 3.71 18,218,000
Feb 26, 2014 3.70 3.72 3.63 3.70 3.70 13,211,700
Feb 25, 2014 3.73 3.74 3.66 3.69 3.69 9,173,500
Feb 24, 2014 3.71 3.73 3.70 3.71 3.71 10,717,900
Feb 21, 2014 3.71 3.75 3.66 3.69 3.69 13,606,800
Feb 20, 2014 3.72 3.75 3.66 3.69 3.69 13,276,100
Feb 19, 2014 3.70 3.74 3.68 3.72 3.72 14,175,500
Feb 18, 2014 3.69 3.72 3.65 3.70 3.70 11,956,700
Feb 14, 2014 3.70 3.72 3.64 3.69 3.69 12,387,900
Feb 13, 2014 3.64 3.71 3.64 3.70 3.70 13,368,600
Feb 12, 2014 3.71 3.73 3.63 3.69 3.69 18,321,300
Feb 11, 2014 3.66 3.75 3.65 3.70 3.70 34,198,100
Feb 10, 2014 3.50 3.64 3.45 3.63 3.63 21,241,100
Feb 7, 2014 3.46 3.50 3.42 3.47 3.47 23,119,700
Feb 6, 2014 3.32 3.46 3.32 3.41 3.41 16,072,900
Feb 5, 2014 3.36 3.37 3.29 3.31 3.31 14,858,900
Feb 4, 2014 3.35 3.43 3.30 3.37 3.37 22,681,000
Feb 3, 2014 3.43 3.44 3.33 3.33 3.33 22,280,200
Jan 31, 2014 3.45 3.47 3.43 3.43 3.43 13,602,100
Jan 30, 2014 3.51 3.52 3.45 3.48 3.48 17,111,700
Jan 29, 2014 3.52 3.56 3.45 3.48 3.48 21,765,000
Jan 28, 2014 3.43 3.57 3.41 3.54 3.54 27,962,600
Jan 27, 2014 3.48 3.49 3.35 3.41 3.41 31,332,300
Jan 24, 2014 3.60 3.61 3.41 3.47 3.47 48,095,800
Jan 23, 2014 3.67 3.68 3.58 3.62 3.62 29,844,700
Jan 22, 2014 3.79 3.82 3.66 3.67 3.67 86,329,500
Jan 21, 2014 4.31 4.34 4.13 4.17 4.17 58,702,900
Jan 17, 2014 4.15 4.35 4.11 4.18 4.18 45,842,700
Jan 16, 2014 4.50 4.51 4.32 4.38 4.38 46,975,600
Jan 15, 2014 4.34 4.60 4.32 4.47 4.47 66,613,100
Jan 14, 2014 4.14 4.30 4.13 4.30 4.30 42,434,800
Jan 13, 2014 4.19 4.20 4.09 4.13 4.13 22,856,100
Jan 10, 2014 4.09 4.20 4.07 4.17 4.17 20,840,800
Jan 9, 2014 4.20 4.23 4.05 4.09 4.09 30,667,600
Jan 8, 2014 4.23 4.26 4.14 4.18 4.18 30,678,700
Jan 7, 2014 4.19 4.25 4.11 4.18 4.18 42,932,100
Jan 6, 2014 4.01 4.18 3.99 4.13 4.13 42,398,300
Jan 3, 2014 3.98 4.00 3.88 4.00 4.00 22,887,200
Jan 2, 2014 3.85 3.98 3.84 3.95 3.95 20,548,400
Dec 31, 2013 3.87 3.88 3.83 3.87 3.87 12,347,800
Dec 30, 2013 3.79 3.88 3.78 3.85 3.85 17,519,300
Dec 27, 2013 3.82 3.83 3.76 3.78 3.78 8,248,800
Dec 26, 2013 3.80 3.85 3.79 3.80 3.80 9,887,600
Dec 24, 2013 3.77 3.80 3.75 3.77 3.77 5,798,900
Dec 23, 2013 3.74 3.78 3.72 3.75 3.75 14,531,000
Dec 20, 2013 3.64 3.70 3.64 3.69 3.69 12,762,700
Dec 19, 2013 3.64 3.68 3.60 3.65 3.65 10,419,000
Dec 18, 2013 3.64 3.67 3.60 3.65 3.65 12,658,100
Dec 17, 2013 3.60 3.67 3.58 3.65 3.65 14,836,400
Dec 16, 2013 3.64 3.66 3.51 3.59 3.59 22,228,600
Dec 13, 2013 3.70 3.72 3.65 3.69 3.69 9,074,200
Dec 12, 2013 3.68 3.75 3.65 3.69 3.69 10,013,900
Dec 11, 2013 3.74 3.77 3.66 3.68 3.68 13,436,700
Dec 10, 2013 3.63 3.78 3.60 3.72 3.72 29,571,500
Dec 9, 2013 3.66 3.70 3.63 3.63 3.63 10,470,700
Dec 6, 2013 3.67 3.70 3.63 3.66 3.66 15,825,300
Dec 5, 2013 3.56 3.65 3.55 3.64 3.64 14,465,700
Dec 4, 2013 3.57 3.63 3.48 3.57 3.57 21,609,700
Dec 3, 2013 3.64 3.71 3.58 3.62 3.62 23,323,200
Dec 2, 2013 3.65 3.70 3.56 3.66 3.66 24,119,700
Nov 29, 2013 3.60 3.68 3.58 3.64 3.64 15,448,400
Nov 27, 2013 3.48 3.58 3.46 3.56 3.56 19,876,400
Nov 26, 2013 3.42 3.48 3.40 3.45 3.45 16,989,300
Nov 25, 2013 3.36 3.40 3.34 3.39 3.39 11,605,400
Nov 22, 2013 3.38 3.39 3.33 3.34 3.34 11,315,300
Nov 21, 2013 3.43 3.44 3.35 3.37 3.37 13,646,200
Nov 20, 2013 3.44 3.46 3.40 3.42 3.42 9,937,400
Nov 19, 2013 3.46 3.48 3.36 3.42 3.42 20,169,800
Nov 18, 2013 3.53 3.54 3.47 3.47 3.47 13,170,900
Nov 15, 2013 3.53 3.53 3.48 3.50 3.50 11,570,800
Nov 14, 2013 3.55 3.57 3.47 3.52 3.52 15,123,200
Nov 13, 2013 3.50 3.55 3.46 3.54 3.54 28,914,000
Nov 12, 2013 3.34 3.45 3.33 3.44 3.44 20,185,800
Nov 11, 2013 3.29 3.34 3.25 3.34 3.34 12,981,500
Nov 8, 2013 3.26 3.29 3.20 3.27 3.27 12,072,000
Nov 7, 2013 3.33 3.33 3.23 3.28 3.28 18,856,200
Nov 6, 2013 3.33 3.35 3.30 3.32 3.32 15,065,300
Nov 5, 2013 3.32 3.35 3.29 3.33 3.33 14,003,100
Nov 4, 2013 3.34 3.38 3.29 3.32 3.32 16,749,400
Nov 1, 2013 3.37 3.37 3.30 3.31 3.31 14,422,000
Oct 31, 2013 3.31 3.35 3.25 3.34 3.34 18,062,700
Oct 30, 2013 3.35 3.36 3.30 3.30 3.30 16,208,000
Oct 29, 2013 3.34 3.37 3.32 3.33 3.33 15,816,500
Oct 28, 2013 3.38 3.39 3.32 3.32 3.32 23,820,500
Oct 25, 2013 3.29 3.39 3.29 3.34 3.34 43,346,300
Oct 24, 2013 3.21 3.30 3.16 3.23 3.23 43,033,200
Oct 23, 2013 3.20 3.25 3.04 3.14 3.14 65,948,000
Oct 22, 2013 3.32 3.34 3.12 3.18 3.18 92,506,500
Oct 21, 2013 3.56 3.56 3.30 3.37 3.37 68,891,000
Oct 18, 2013 3.56 3.66 3.51 3.53 3.53 108,913,700
Oct 17, 2013 4.12 4.13 4.06 4.09 4.09 45,838,000
Oct 16, 2013 4.10 4.10 4.03 4.09 4.09 34,138,300
Oct 15, 2013 4.03 4.10 4.01 4.02 4.02 52,027,500
Oct 14, 2013 3.87 4.05 3.85 3.97 3.97 63,648,400
Oct 11, 2013 3.78 3.85 3.75 3.83 3.83 17,384,600
Oct 10, 2013 3.72 3.80 3.72 3.79 3.79 24,019,400
Oct 9, 2013 3.75 3.75 3.55 3.65 3.65 36,053,700
Oct 8, 2013 3.87 3.89 3.68 3.72 3.72 35,910,400
Oct 7, 2013 3.87 3.91 3.83 3.86 3.86 16,734,000
Oct 4, 2013 3.91 3.95 3.89 3.91 3.91 17,134,400
Oct 3, 2013 3.93 3.94 3.86 3.90 3.90 25,498,500
Oct 2, 2013 3.83 3.94 3.82 3.90 3.90 18,583,300
Oct 1, 2013 3.82 3.94 3.81 3.86 3.86 26,056,400
Sep 30, 2013 3.79 3.86 3.75 3.81 3.81 16,556,900
Sep 27, 2013 3.87 3.91 3.83 3.86 3.86 11,436,100
Sep 26, 2013 3.94 3.98 3.88 3.89 3.89 17,460,300
Sep 25, 2013 3.82 3.94 3.79 3.91 3.91 23,559,200
Sep 24, 2013 3.79 3.89 3.75 3.80 3.80 21,462,700
Sep 23, 2013 3.81 3.87 3.77 3.79 3.79 20,920,500
Sep 20, 2013 3.91 3.96 3.79 3.83 3.83 94,572,300
Sep 19, 2013 3.96 4.00 3.92 3.95 3.95 24,274,700
Sep 18, 2013 3.85 3.95 3.83 3.93 3.93 24,046,300
Sep 17, 2013 3.83 3.90 3.77 3.85 3.85 25,590,700
Sep 16, 2013 3.90 3.90 3.79 3.82 3.82 30,569,700
Sep 13, 2013 3.75 3.87 3.72 3.83 3.83 25,331,400
Sep 12, 2013 3.76 3.80 3.69 3.75 3.75 28,947,700
Sep 11, 2013 3.87 3.89 3.74 3.82 3.82 24,009,100
Sep 10, 2013 3.78 3.87 3.77 3.87 3.87 33,201,100
Sep 9, 2013 3.63 3.72 3.62 3.69 3.69 23,646,200
Sep 6, 2013 3.54 3.60 3.43 3.57 3.57 35,974,800
Sep 5, 2013 3.32 3.49 3.30 3.41 3.41 23,102,100
Sep 4, 2013 3.28 3.34 3.25 3.31 3.31 29,576,000
Sep 3, 2013 3.32 3.35 3.25 3.27 3.27 15,543,600
Aug 30, 2013 3.38 3.41 3.25 3.27 3.27 31,721,500
Aug 29, 2013 3.43 3.48 3.37 3.38 3.38 13,448,100
Aug 28, 2013 3.35 3.49 3.33 3.42 3.42 19,453,800
Aug 27, 2013 3.55 3.55 3.33 3.39 3.39 51,647,100
Aug 26, 2013 3.65 3.66 3.58 3.58 3.58 22,464,000
Aug 23, 2013 3.67 3.74 3.61 3.65 3.65 22,498,900
Aug 22, 2013 3.63 3.65 3.60 3.63 3.63 10,071,400
Aug 21, 2013 3.62 3.68 3.60 3.61 3.61 13,992,800
Aug 20, 2013 3.62 3.69 3.59 3.63 3.63 16,665,100
Aug 19, 2013 3.67 3.68 3.59 3.60 3.60 14,414,700
Aug 16, 2013 3.69 3.71 3.65 3.66 3.66 11,659,600
Aug 15, 2013 3.76 3.84 3.65 3.69 3.69 28,245,900
Aug 14, 2013 3.68 3.83 3.65 3.82 3.82 32,081,500
Aug 13, 2013 3.67 3.71 3.63 3.69 3.69 12,387,400
Aug 12, 2013 3.62 3.72 3.61 3.65 3.65 10,665,300
Aug 9, 2013 3.69 3.70 3.63 3.65 3.65 13,656,300
Aug 8, 2013 3.71 3.73 3.61 3.71 3.71 16,994,400
Aug 7, 2013 3.68 3.70 3.57 3.69 3.69 27,553,200
Aug 6, 2013 3.81 3.82 3.71 3.72 3.72 19,462,800
Aug 5, 2013 3.83 3.84 3.80 3.82 3.82 11,734,100
Aug 2, 2013 3.80 3.84 3.77 3.80 3.80 13,481,100
Aug 1, 2013 3.81 3.87 3.78 3.81 3.81 22,276,700
Jul 31, 2013 3.85 3.90 3.77 3.77 3.77 34,342,100
Jul 30, 2013 3.79 3.85 3.75 3.82 3.82 19,611,600
Jul 29, 2013 3.87 3.89 3.75 3.75 3.75 32,247,500
Jul 26, 2013 3.70 3.83 3.66 3.82 3.82 42,575,800
Jul 25, 2013 3.64 3.74 3.60 3.70 3.70 29,243,400
Jul 24, 2013 3.69 3.75 3.58 3.63 3.63 50,913,500
Jul 23, 2013 3.88 3.88 3.64 3.66 3.66 76,847,700
Jul 22, 2013 4.01 4.01 3.89 3.90 3.90 50,010,900
Jul 19, 2013 3.99 4.08 3.85 4.03 4.03 151,516,000
Jul 18, 2013 4.38 4.65 4.37 4.64 4.64 70,347,000
Jul 17, 2013 4.44 4.45 4.33 4.38 4.38 17,002,100
Jul 16, 2013 4.41 4.49 4.25 4.43 4.43 39,716,700
Jul 15, 2013 4.34 4.40 4.31 4.40 4.40 21,953,700
Jul 12, 2013 4.48 4.50 4.26 4.32 4.32 50,286,600
Jul 11, 2013 4.22 4.45 4.16 4.45 4.45 106,975,700
Jul 10, 2013 4.06 4.06 3.96 3.98 3.98 19,122,800
Jul 9, 2013 4.02 4.08 4.01 4.05 4.05 9,550,900
Jul 8, 2013 4.08 4.09 3.98 4.00 4.00 16,930,900
Jul 5, 2013 4.08 4.10 4.03 4.07 4.07 8,965,400
Jul 3, 2013 4.00 4.07 3.96 4.06 4.06 11,315,900
Jul 2, 2013 4.09 4.12 3.95 3.97 3.97 17,766,600
Jul 1, 2013 4.11 4.13 4.07 4.10 4.10 10,712,200
Jun 28, 2013 4.08 4.12 4.02 4.08 4.08 13,329,600
Jun 27, 2013 4.19 4.19 4.06 4.08 4.08 17,426,100
Jun 26, 2013 4.20 4.21 4.12 4.14 4.14 19,841,200
Jun 25, 2013 4.11 4.15 4.06 4.15 4.15 26,642,400
Jun 24, 2013 4.07 4.09 3.99 4.05 4.05 29,135,600
Jun 21, 2013 3.97 4.04 3.90 4.00 4.00 32,752,000
Jun 20, 2013 4.02 4.03 3.86 3.87 3.87 26,704,000
Jun 19, 2013 4.15 4.18 4.04 4.07 4.07 24,193,500
Jun 18, 2013 4.10 4.11 4.05 4.09 4.09 22,841,700
Jun 17, 2013 4.12 4.14 4.02 4.05 4.05 31,973,300
Jun 14, 2013 3.98 4.04 3.91 3.94 3.94 14,395,600
Jun 13, 2013 3.90 3.96 3.87 3.95 3.95 14,192,300
Jun 12, 2013 4.00 4.03 3.90 3.90 3.90 14,600,100
Jun 11, 2013 4.00 4.11 3.96 3.96 3.96 20,201,200
Jun 10, 2013 3.95 4.08 3.92 4.06 4.06 32,378,100
Jun 7, 2013 3.98 3.99 3.88 3.91 3.91 12,026,500
Jun 6, 2013 3.87 3.94 3.81 3.94 3.94 20,863,700
Jun 5, 2013 4.01 4.03 3.89 3.91 3.91 15,404,600
Jun 4, 2013 3.95 4.04 3.94 4.01 4.01 19,612,600
Jun 3, 2013 4.02 4.03 3.81 3.96 3.96 23,938,100
May 31, 2013 4.07 4.11 3.99 4.00 4.00 17,715,000
May 30, 2013 4.00 4.06 3.99 4.04 4.04 15,229,500
May 29, 2013 4.01 4.05 3.96 3.98 3.98 16,279,300
May 28, 2013 4.13 4.15 4.02 4.05 4.05 19,603,800
May 24, 2013 4.03 4.06 3.97 4.05 4.05 20,655,600
May 23, 2013 3.81 4.05 3.79 4.01 4.01 33,152,600
May 22, 2013 4.08 4.10 3.91 3.96 3.96 28,771,500
May 21, 2013 4.15 4.20 3.95 4.02 4.02 36,560,500
May 20, 2013 4.18 4.20 4.07 4.10 4.10 35,458,600
May 17, 2013 3.93 4.10 3.90 4.07 4.07 33,952,700
May 16, 2013 3.90 3.94 3.66 3.83 3.83 80,221,500
May 15, 2013 4.29 4.42 4.26 4.38 4.38 39,347,300
May 14, 2013 4.31 4.32 4.18 4.26 4.26 53,292,800
May 13, 2013 3.95 4.22 3.94 4.17 4.17 54,889,400
May 10, 2013 3.79 3.97 3.79 3.95 3.95 30,586,600
May 9, 2013 3.91 3.99 3.83 3.86 3.86 47,232,300
May 8, 2013 3.54 3.85 3.47 3.83 3.83 57,017,200
May 7, 2013 3.65 3.67 3.44 3.54 3.54 35,339,500
May 6, 2013 3.72 3.75 3.53 3.61 3.61 51,378,200
May 3, 2013 3.47 3.80 3.47 3.60 3.60 87,328,700
May 2, 2013 3.16 3.48 3.14 3.41 3.41 74,185,900
May 1, 2013 2.81 3.28 2.79 3.22 3.22 88,006,700
Apr 30, 2013 2.68 2.82 2.67 2.82 2.82 32,647,200
Apr 29, 2013 2.66 2.70 2.65 2.68 2.68 11,220,000
Apr 26, 2013 2.66 2.68 2.60 2.64 2.64 17,317,200
Apr 25, 2013 2.63 2.72 2.63 2.68 2.68 20,971,000
Apr 24, 2013 2.54 2.62 2.52 2.61 2.61 16,537,800
Apr 23, 2013 2.50 2.55 2.47 2.53 2.53 14,550,400
Apr 22, 2013 2.47 2.51 2.43 2.46 2.46 14,131,700
Apr 19, 2013 2.44 2.50 2.39 2.47 2.47 25,040,200
Apr 18, 2013 2.40 2.56 2.29 2.51 2.51 27,340,500
Apr 17, 2013 2.41 2.47 2.40 2.40 2.40 14,829,200
Apr 16, 2013 2.43 2.44 2.40 2.44 2.44 10,954,300
Apr 15, 2013 2.45 2.47 2.40 2.40 2.40 11,522,300
Apr 12, 2013 2.50 2.50 2.43 2.48 2.48 10,712,600
Apr 11, 2013 2.55 2.57 2.46 2.52 2.52 12,946,700
Apr 10, 2013 2.65 2.66 2.57 2.61 2.61 20,686,300
Apr 9, 2013 2.58 2.63 2.44 2.63 2.63 33,886,600
Apr 8, 2013 2.31 2.61 2.26 2.59 2.59 44,767,800
Apr 5, 2013 2.30 2.31 2.28 2.29 2.29 13,725,000
Apr 4, 2013 2.34 2.37 2.32 2.33 2.33 11,177,500
Apr 3, 2013 2.40 2.41 2.32 2.32 2.32 14,485,800
Apr 2, 2013 2.45 2.45 2.38 2.39 2.39 11,427,400
Apr 1, 2013 2.54 2.57 2.42 2.44 2.44 14,464,800
Mar 28, 2013 2.55 2.57 2.52 2.55 2.55 4,866,900
Mar 27, 2013 2.50 2.62 2.50 2.55 2.55 5,902,600
Mar 26, 2013 2.52 2.54 2.50 2.54 2.54 6,330,300
Mar 25, 2013 2.57 2.60 2.49 2.51 2.51 11,266,100
Mar 22, 2013 2.66 2.67 2.53 2.54 2.54 18,524,100
Mar 21, 2013 2.73 2.75 2.63 2.64 2.64 17,021,600
Mar 20, 2013 2.70 2.75 2.69 2.75 2.75 13,502,800
Mar 19, 2013 2.66 2.70 2.62 2.67 2.67 19,316,200
Mar 18, 2013 2.59 2.68 2.55 2.65 2.65 12,996,000
Mar 15, 2013 2.60 2.62 2.58 2.60 2.60 15,805,100
Mar 14, 2013 2.62 2.63 2.58 2.63 2.63 9,222,000
Mar 13, 2013 2.62 2.63 2.57 2.60 2.60 7,482,100
Mar 12, 2013 2.59 2.63 2.57 2.61 2.61 9,510,100
Mar 11, 2013 2.57 2.60 2.51 2.59 2.59 13,393,400
Mar 8, 2013 2.57 2.64 2.52 2.56 2.56 11,330,600
Mar 7, 2013 2.44 2.57 2.43 2.55 2.55 21,089,800
Mar 6, 2013 2.45 2.46 2.40 2.43 2.43 10,834,600
Mar 5, 2013 2.45 2.47 2.40 2.43 2.43 13,958,900
Mar 4, 2013 2.44 2.45 2.36 2.40 2.40 14,570,000
Mar 1, 2013 2.50 2.51 2.42 2.42 2.42 19,689,400
Feb 28, 2013 2.56 2.57 2.48 2.49 2.49 11,378,900
Feb 27, 2013 2.48 2.55 2.45 2.53 2.53 10,653,100
Feb 26, 2013 2.54 2.55 2.44 2.46 2.46 17,584,400
Feb 25, 2013 2.64 2.65 2.53 2.53 2.53 16,946,200
Feb 22, 2013 2.64 2.67 2.55 2.61 2.61 20,254,200
Feb 21, 2013 2.69 2.69 2.52 2.60 2.60 30,776,300
Feb 20, 2013 2.84 2.84 2.68 2.70 2.70 21,361,700
Feb 19, 2013 2.75 2.82 2.73 2.82 2.82 19,819,200
Feb 15, 2013 2.77 2.79 2.70 2.71 2.71 10,718,400
Feb 14, 2013 2.74 2.75 2.69 2.75 2.75 13,289,000
Feb 13, 2013 2.81 2.83 2.73 2.75 2.75 11,495,000
Feb 12, 2013 2.71 2.78 2.69 2.77 2.77 13,675,500
Feb 11, 2013 2.59 2.70 2.59 2.67 2.67 22,415,300
Feb 8, 2013 2.58 2.60 2.58 2.59 2.59 5,972,800
Feb 7, 2013 2.61 2.63 2.56 2.57 2.57 6,780,200
Feb 6, 2013 2.59 2.64 2.56 2.60 2.60 8,831,000
Feb 5, 2013 2.55 2.60 2.49 2.60 2.60 12,440,400
Feb 4, 2013 2.63 2.64 2.52 2.52 2.52 15,382,300
Feb 1, 2013 2.63 2.68 2.57 2.60 2.60 18,806,200
Jan 31, 2013 2.70 2.71 2.45 2.60 2.60 27,846,400
Jan 30, 2013 2.75 2.78 2.63 2.65 2.65 19,781,200
Jan 29, 2013 2.86 2.86 2.69 2.74 2.74 20,071,100
Jan 28, 2013 2.89 2.92 2.78 2.82 2.82 23,636,700
Jan 25, 2013 2.84 2.93 2.82 2.85 2.85 33,639,700
Jan 24, 2013 2.70 2.84 2.67 2.79 2.79 32,497,200
Jan 23, 2013 2.62 2.75 2.59 2.73 2.73 69,200,500
Jan 22, 2013 2.52 2.54 2.43 2.45 2.45 35,143,000
Jan 18, 2013 2.65 2.68 2.43 2.46 2.46 41,786,200
Jan 17, 2013 2.76 2.78 2.71 2.74 2.74 17,872,200
Jan 16, 2013 2.67 2.76 2.63 2.72 2.72 31,384,700
Jan 15, 2013 2.62 2.70 2.60 2.68 2.68 23,696,400
Jan 14, 2013 2.68 2.70 2.62 2.64 2.64 17,300,300
Jan 11, 2013 2.63 2.68 2.55 2.67 2.67 20,032,100
Jan 10, 2013 2.69 2.70 2.61 2.62 2.62 19,408,800
Jan 9, 2013 2.70 2.72 2.60 2.63 2.63 16,675,100
Jan 8, 2013 2.72 2.76 2.64 2.67 2.67 29,140,800
Jan 7, 2013 2.61 2.70 2.60 2.67 2.67 25,575,200
Jan 4, 2013 2.51 2.59 2.49 2.59 2.59 22,054,200
Jan 3, 2013 2.52 2.59 2.46 2.49 2.49 24,966,900
Jan 2, 2013 2.55 2.57 2.45 2.53 2.53 27,214,800
Dec 31, 2012 2.29 2.42 2.28 2.40 2.40 20,698,200
Dec 28, 2012 2.30 2.36 2.25 2.28 2.28 26,210,200
Dec 27, 2012 2.42 2.43 2.34 2.39 2.39 18,485,500
Dec 26, 2012 2.49 2.53 2.42 2.43 2.43 12,798,000
Dec 24, 2012 2.54 2.57 2.47 2.48 2.48 9,625,400
Dec 21, 2012 2.33 2.59 2.25 2.59 2.59 40,732,900
Dec 20, 2012 2.53 2.53 2.37 2.40 2.40 24,819,400
Dec 19, 2012 2.55 2.57 2.49 2.52 2.52 20,586,800
Dec 18, 2012 2.50 2.53 2.47 2.52 2.52 26,636,300
Dec 17, 2012 2.41 2.46 2.39 2.46 2.46 15,273,300
Dec 14, 2012 2.43 2.44 2.39 2.39 2.39 16,552,900
Dec 13, 2012 2.40 2.44 2.38 2.41 2.41 25,069,800
Dec 12, 2012 2.37 2.44 2.36 2.37 2.37 24,565,900
Dec 11, 2012 2.34 2.36 2.30 2.33 2.33 14,745,400
Dec 10, 2012 2.35 2.39 2.31 2.32 2.32 10,015,500
Dec 7, 2012 2.38 2.39 2.29 2.36 2.36 34,202,800
Dec 6, 2012 2.33 2.39 2.27 2.34 2.34 22,223,500
Dec 5, 2012 2.30 2.32 2.25 2.29 2.29 20,378,800
Dec 4, 2012 2.48 2.48 2.21 2.26 2.26 52,165,300
Dec 3, 2012 2.28 2.46 2.26 2.36 2.36 70,160,800
Nov 30, 2012 2.16 2.22 2.11 2.20 2.20 66,853,900
Nov 29, 2012 2.01 2.12 2.01 2.04 2.04 42,800,100
Nov 28, 2012 1.88 1.99 1.86 1.96 1.96 27,471,900
Nov 27, 2012 1.87 1.89 1.85 1.88 1.88 22,732,800
Nov 26, 2012 1.96 1.97 1.84 1.87 1.87 30,192,600
Nov 23, 2012 1.92 1.97 1.92 1.95 1.95 8,567,500
Nov 21, 2012 1.89 1.92 1.86 1.87 1.87 7,525,400
Nov 20, 2012 1.92 1.92 1.86 1.88 1.88 11,637,300
Nov 19, 2012 1.90 1.95 1.89 1.92 1.92 18,774,000
Nov 16, 2012 1.87 1.90 1.81 1.86 1.86 23,501,300
Nov 15, 2012 1.93 1.93 1.86 1.87 1.87 20,270,000
Nov 14, 2012 2.04 2.05 1.92 1.93 1.93 40,052,600
Nov 13, 2012 1.98 2.35 1.97 2.09 2.09 60,092,100
Nov 12, 2012 2.04 2.06 1.99 1.99 1.99 15,959,100
Nov 9, 2012 2.00 2.07 1.97 2.03 2.03 39,582,000
Nov 8, 2012 2.03 2.06 1.96 1.98 1.98 35,841,500
Nov 7, 2012 2.07 2.10 2.01 2.01 2.01 30,029,200
Nov 6, 2012 2.12 2.14 2.06 2.07 2.07 24,027,100
Nov 5, 2012 2.10 2.12 2.06 2.11 2.11 21,064,800
Nov 2, 2012 2.15 2.15 2.07 2.10 2.10 20,725,300
Nov 1, 2012 2.07 2.14 2.05 2.14 2.14 21,773,300
Oct 31, 2012 2.13 2.14 2.05 2.05 2.05 17,427,600
Oct 26, 2012 2.13 2.14 2.06 2.07 2.07 16,693,000
Oct 25, 2012 2.10 2.15 2.07 2.12 2.12 21,980,400
Oct 24, 2012 2.17 2.22 2.06 2.08 2.08 37,324,400
Oct 23, 2012 2.06 2.21 2.03 2.14 2.14 33,501,900
Oct 22, 2012 2.23 2.23 2.09 2.10 2.10 37,955,900
Oct 19, 2012 2.54 2.62 2.17 2.18 2.18 110,069,000
Oct 18, 2012 2.76 2.78 2.60 2.62 2.62 35,679,500
Oct 17, 2012 2.66 2.80 2.64 2.77 2.77 32,949,000
Oct 16, 2012 2.77 2.78 2.66 2.68 2.68 38,376,800
Oct 15, 2012 2.79 2.83 2.73 2.75 2.75 26,746,100
Oct 12, 2012 2.86 2.99 2.74 2.74 2.74 83,878,000
Oct 11, 2012 3.19 3.24 3.13 3.20 3.20 18,206,700
Oct 10, 2012 3.22 3.22 3.13 3.15 3.15 19,234,500
Oct 9, 2012 3.18 3.26 3.15 3.25 3.25 19,696,500
Oct 8, 2012 3.21 3.24 3.15 3.19 3.19 9,897,400
Oct 5, 2012 3.24 3.28 3.17 3.22 3.22 11,215,000
Oct 4, 2012 3.17 3.25 3.09 3.22 3.22 23,236,300
Oct 3, 2012 3.28 3.29 3.10 3.12 3.12 27,800,700
Oct 2, 2012 3.30 3.41 3.17 3.27 3.27 27,052,700
Oct 1, 2012 3.39 3.41 3.26 3.28 3.28 25,050,500
Sep 28, 2012 3.43 3.44 3.35 3.37 3.37 15,558,100
Sep 27, 2012 3.36 3.50 3.34 3.43 3.43 19,551,200
Sep 26, 2012 3.27 3.42 3.22 3.32 3.32 22,959,900
Sep 25, 2012 3.48 3.50 3.28 3.28 3.28 29,232,200
Sep 24, 2012 3.54 3.55 3.45 3.46 3.46 23,733,000
Sep 21, 2012 3.63 3.68 3.58 3.60 3.60 20,269,300
Sep 20, 2012 3.64 3.66 3.59 3.59 3.59 20,836,600
Sep 19, 2012 3.66 3.71 3.58 3.66 3.66 31,304,000
Sep 18, 2012 3.70 3.90 3.60 3.62 3.62 91,369,500
Sep 17, 2012 3.90 4.02 3.82 4.01 4.01 42,220,500
Sep 14, 2012 3.96 3.99 3.85 3.90 3.90 23,583,300
Sep 13, 2012 3.82 3.94 3.75 3.92 3.92 38,356,300
Sep 12, 2012 3.83 3.92 3.75 3.89 3.89 50,272,400
Sep 11, 2012 3.52 3.77 3.48 3.75 3.75 33,085,500
Sep 10, 2012 3.49 3.59 3.46 3.47 3.47 32,422,000
Sep 7, 2012 3.62 3.62 3.43 3.45 3.45 31,043,300
Sep 6, 2012 3.55 3.66 3.53 3.66 3.66 19,948,800
Sep 5, 2012 3.57 3.63 3.43 3.51 3.51 34,274,300
Sep 4, 2012 3.69 3.71 3.60 3.64 3.64 16,162,600
Aug 31, 2012 3.77 3.78 3.60 3.72 3.72 23,593,500
Aug 30, 2012 3.75 3.80 3.70 3.70 3.70 12,154,100
Aug 29, 2012 3.80 3.84 3.76 3.77 3.77 10,004,700
Aug 28, 2012 3.84 3.88 3.75 3.79 3.79 14,500,800
Aug 27, 2012 3.95 3.95 3.82 3.85 3.85 13,057,600
Aug 24, 2012 3.88 3.95 3.85 3.94 3.94 12,557,300
Aug 23, 2012 3.98 3.98 3.88 3.90 3.90 24,424,500
Aug 22, 2012 4.05 4.05 3.96 4.01 4.01 17,671,700
Aug 21, 2012 4.10 4.18 4.03 4.07 4.07 15,999,500
Aug 20, 2012 4.10 4.10 3.98 4.09 4.09 17,270,600
Aug 17, 2012 4.17 4.20 4.08 4.10 4.10 9,228,900
Aug 16, 2012 4.19 4.24 4.13 4.17 4.17 12,980,100
Aug 15, 2012 4.11 4.23 4.10 4.19 4.19 10,406,600
Aug 14, 2012 4.31 4.35 4.11 4.12 4.12 13,190,100
Aug 13, 2012 4.31 4.32 4.21 4.26 4.26 12,805,200
Aug 10, 2012 4.23 4.37 4.22 4.34 4.34 7,842,500
Aug 9, 2012 4.41 4.41 4.23 4.37 4.37 23,069,200
Aug 8, 2012 4.05 4.47 4.03 4.40 4.40 52,654,600
Aug 7, 2012 4.04 4.12 4.01 4.02 4.02 17,095,500
Aug 6, 2012 4.10 4.12 3.95 4.01 4.01 18,012,600
Aug 3, 2012 4.01 4.10 3.98 4.09 4.09 8,352,200
Aug 2, 2012 4.03 4.12 3.89 3.97 3.97 15,798,800
Aug 1, 2012 4.09 4.15 3.99 4.05 4.05 16,227,500
Jul 31, 2012 4.09 4.15 4.05 4.06 4.06 13,539,000
Jul 30, 2012 4.08 4.13 4.06 4.10 4.10 9,546,600
Jul 27, 2012 4.09 4.12 4.02 4.09 4.09 13,882,400
Jul 26, 2012 4.05 4.09 4.00 4.04 4.04 11,233,600
Jul 25, 2012 4.11 4.15 3.98 4.01 4.01 20,287,800
Jul 24, 2012 4.18 4.20 4.00 4.06 4.06 21,019,600
Jul 23, 2012 4.15 4.16 4.03 4.15 4.15 22,166,600
Jul 20, 2012 4.62 4.62 4.20 4.22 4.22 52,272,400
Jul 19, 2012 4.93 5.07 4.82 4.86 4.86 27,598,400
Jul 18, 2012 4.83 5.02 4.76 4.89 4.89 15,849,900
Jul 17, 2012 4.85 4.93 4.71 4.87 4.87 14,273,200
Jul 16, 2012 4.85 4.87 4.74 4.83 4.83 14,791,700
Jul 13, 2012 4.89 4.95 4.83 4.90 4.90 15,546,400
Jul 12, 2012 4.85 4.96 4.81 4.88 4.88 19,891,400
Jul 11, 2012 5.02 5.04 4.86 4.89 4.89 16,155,500
Jul 10, 2012 5.08 5.40 4.95 4.99 4.99 75,490,100
Jul 9, 2012 5.69 5.78 5.61 5.62 5.62 13,565,900
Jul 6, 2012 5.80 5.83 5.68 5.75 5.75 9,952,400
Jul 5, 2012 5.80 5.98 5.79 5.88 5.88 13,359,900
Jul 3, 2012 5.78 6.08 5.77 6.03 6.03 11,319,400
Jul 2, 2012 5.75 5.78 5.66 5.75 5.75 11,159,600
Jun 29, 2012 5.59 5.73 5.58 5.73 5.73 20,948,600
Jun 28, 2012 5.45 5.47 5.32 5.41 5.41 11,533,600
Jun 27, 2012 5.47 5.53 5.40 5.50 5.50 8,999,200
Jun 26, 2012 5.44 5.50 5.39 5.44 5.44 10,162,500
Jun 25, 2012 5.64 5.64 5.38 5.41 5.41 17,470,300
Jun 22, 2012 5.77 5.82 5.63 5.73 5.73 15,918,900
Jun 21, 2012 6.04 6.04 5.71 5.72 5.72 17,212,000
Jun 20, 2012 5.87 6.09 5.79 6.06 6.06 23,323,500
Jun 19, 2012 5.93 6.00 5.80 5.81 5.81 21,247,800
Jun 18, 2012 5.85 6.00 5.80 5.93 5.93 11,950,000
Jun 15, 2012 5.77 5.88 5.73 5.87 5.87 9,292,400
Jun 14, 2012 5.75 5.81 5.70 5.76 5.76 8,485,800
Jun 13, 2012 5.89 5.95 5.75 5.76 5.76 12,585,700
Jun 12, 2012 5.76 5.92 5.75 5.91 5.91 12,517,400
Jun 11, 2012 6.01 6.02 5.68 5.69 5.69 11,840,200
Jun 8, 2012 5.73 5.92 5.71 5.91 5.91 7,580,800
Jun 7, 2012 6.10 6.14 5.72 5.76 5.76 17,451,300
Jun 6, 2012 5.91 6.10 5.91 6.02 6.02 13,460,500
Jun 5, 2012 5.66 5.84 5.64 5.83 5.83 12,256,100
Jun 4, 2012 5.76 5.83 5.52 5.63 5.63 15,576,200
Jun 1, 2012 5.90 5.90 5.63 5.73 5.73 25,558,000
May 31, 2012 6.12 6.14 5.93 6.08 6.08 19,844,100
May 30, 2012 6.35 6.39 6.15 6.15 6.15 18,305,600
May 29, 2012 6.23 6.46 6.22 6.46 6.46 16,984,800
May 25, 2012 6.02 6.22 5.99 6.22 6.22 10,026,500
May 24, 2012 6.09 6.10 5.96 6.02 6.02 9,713,100
May 23, 2012 5.98 6.08 5.89 6.08 6.08 19,700,000
May 22, 2012 6.17 6.27 6.08 6.16 6.16 12,600,900
May 21, 2012 6.10 6.34 6.06 6.30 6.30 16,378,200
May 18, 2012 6.19 6.29 6.00 6.01 6.01 14,979,900
May 17, 2012 6.38 6.42 6.11 6.13 6.13 27,076,500
May 16, 2012 6.66 6.76 6.39 6.39 6.39 17,258,100
May 15, 2012 6.76 6.82 6.53 6.60 6.60 12,501,500
May 14, 2012 6.69 6.89 6.63 6.75 6.75 13,394,600
May 11, 2012 6.73 7.03 6.72 6.78 6.78 17,698,800
May 10, 2012 6.58 6.85 6.48 6.78 6.78 26,539,700
May 9, 2012 6.90 6.96 6.72 6.86 6.86 19,307,400
May 8, 2012 7.10 7.12 6.90 7.03 7.03 12,568,300
May 7, 2012 7.13 7.32 7.13 7.18 7.18 10,558,200
May 4, 2012 7.35 7.40 7.13 7.18 7.18 12,320,600
May 3, 2012 7.57 7.72 7.37 7.41 7.41 15,768,500
May 2, 2012 7.51 7.65 7.47 7.63 7.63 14,124,600
May 1, 2012 7.34 7.64 7.31 7.59 7.59 18,849,900
Apr 30, 2012 7.30 7.46 7.30 7.36 7.36 13,327,200
Apr 27, 2012 7.44 7.49 7.22 7.33 7.33 19,381,300
Apr 26, 2012 7.35 7.49 7.31 7.45 7.45 22,484,700
Apr 25, 2012 7.42 7.48 7.21 7.39 7.39 17,392,100
Apr 24, 2012 7.44 7.48 7.26 7.31 7.31 20,552,900
Apr 23, 2012 7.59 7.65 7.39 7.39 7.39 23,445,100
Apr 20, 2012 8.16 8.21 7.73 7.76 7.76 38,757,700
Apr 19, 2012 8.01 8.06 7.75 7.97 7.97 25,074,700
Apr 18, 2012 7.81 8.06 7.79 7.97 7.97 13,999,400
Apr 17, 2012 7.83 8.01 7.80 7.94 7.94 15,773,800
Apr 16, 2012 7.80 7.84 7.55 7.70 7.70 14,931,000
Apr 13, 2012 7.85 7.86 7.68 7.73 7.73 11,975,400
Apr 12, 2012 7.84 7.95 7.71 7.92 7.92 10,959,900
Apr 11, 2012 7.64 7.80 7.62 7.64 7.64 9,540,800
Apr 10, 2012 7.73 7.89 7.52 7.53 7.53 16,439,400
Apr 9, 2012 7.71 7.85 7.66 7.75 7.75 10,066,600
Apr 5, 2012 7.61 7.89 7.60 7.87 7.87 14,951,800
Apr 4, 2012 7.89 7.89 7.60 7.81 7.81 16,055,700
Apr 3, 2012 8.09 8.17 7.91 7.98 7.98 18,446,600
Apr 2, 2012 8.03 8.24 7.95 8.20 8.20 12,477,300
Mar 30, 2012 8.18 8.20 7.95 8.02 8.02 14,586,100
Mar 29, 2012 7.98 8.12 7.93 8.12 8.12 13,920,300
Mar 28, 2012 8.17 8.27 7.98 8.08 8.08 15,385,000
Mar 27, 2012 8.25 8.35 8.17 8.19 8.19 9,802,000
Mar 26, 2012 8.16 8.25 8.12 8.24 8.24 8,692,000
Mar 23, 2012 8.05 8.12 7.95 8.09 8.09 8,149,200
Mar 22, 2012 7.97 8.04 7.90 8.03 8.03 9,346,900
Mar 21, 2012 8.09 8.18 8.01 8.04 8.04 9,085,100
Mar 20, 2012 8.05 8.09 7.92 8.06 8.06 16,426,200
Mar 19, 2012 8.19 8.23 8.08 8.18 8.18 12,016,800
Mar 16, 2012 8.31 8.33 8.11 8.20 8.20 14,106,400
Mar 15, 2012 7.96 8.28 7.92 8.25 8.25 27,147,900
Mar 14, 2012 7.75 7.99 7.73 7.76 7.76 22,707,000
Mar 13, 2012 7.56 7.79 7.54 7.76 7.76 17,889,900
Mar 12, 2012 7.55 7.60 7.43 7.50 7.50 15,385,500
Mar 9, 2012 7.56 7.65 7.53 7.58 7.58 15,093,300
Mar 8, 2012 7.24 7.50 7.22 7.47 7.47 21,247,000
Mar 7, 2012 7.00 7.23 6.92 7.17 7.17 18,978,700
Mar 6, 2012 6.91 6.95 6.76 6.90 6.90 15,020,700
Mar 5, 2012 7.35 7.44 7.03 7.07 7.07 25,144,300
Mar 2, 2012 7.50 7.63 7.43 7.46 7.46 11,203,300
Mar 1, 2012 7.47 7.70 7.42 7.51 7.51 19,151,900
Feb 29, 2012 7.52 7.55 7.34 7.35 7.35 13,941,400
Feb 28, 2012 7.45 7.61 7.43 7.52 7.52 10,513,600
Feb 27, 2012 7.40 7.59 7.27 7.47 7.47 14,762,600
Feb 24, 2012 7.42 7.57 7.38 7.46 7.46 19,280,700
Feb 23, 2012 7.11 7.30 7.05 7.29 7.29 16,384,600
Feb 22, 2012 7.24 7.27 7.00 7.14 7.14 20,775,200
Feb 21, 2012 7.44 7.45 7.20 7.28 7.28 15,663,000
Feb 17, 2012 7.66 7.68 7.42 7.42 7.42 13,955,100
Feb 16, 2012 7.30 7.60 7.27 7.59 7.59 13,140,100
Feb 15, 2012 7.38 7.50 7.30 7.30 7.30 15,269,400
Feb 14, 2012 7.24 7.43 7.24 7.32 7.32 18,756,000
Feb 13, 2012 7.24 7.37 7.17 7.29 7.29 19,481,700
Feb 10, 2012 7.08 7.12 6.96 7.05 7.05 16,473,400
Feb 9, 2012 7.30 7.33 7.13 7.24 7.24 13,358,200
Feb 8, 2012 7.14 7.39 7.11 7.25 7.25 15,606,000
Feb 7, 2012 6.96 7.19 6.95 7.13 7.13 18,873,500
Feb 6, 2012 7.02 7.05 6.90 6.92 6.92 13,144,800
Feb 3, 2012 7.02 7.12 6.98 7.08 7.08 15,318,100
Feb 2, 2012 6.90 7.00 6.84 6.93 6.93 15,775,200
Feb 1, 2012 6.83 6.92 6.80 6.90 6.90 14,672,100
Jan 31, 2012 6.79 6.84 6.69 6.71 6.71 17,475,500
Jan 30, 2012 6.73 6.78 6.61 6.74 6.74 13,366,600
Jan 27, 2012 6.72 6.85 6.65 6.82 6.82 16,442,700
Jan 26, 2012 6.73 6.95 6.68 6.77 6.77 25,160,600
Jan 25, 2012 6.28 6.78 6.23 6.73 6.73 36,785,000
Jan 24, 2012 6.47 6.81 6.39 6.53 6.53 38,790,500
Jan 23, 2012 6.42 6.60 6.39 6.52 6.52 21,918,400
Jan 20, 2012 6.22 6.49 6.18 6.42 6.42 28,706,300
Jan 19, 2012 6.02 6.24 5.98 6.22 6.22 21,731,300
Jan 18, 2012 5.73 6.03 5.73 5.97 5.97 19,955,800
Jan 17, 2012 5.77 5.84 5.71 5.73 5.73 8,259,900
Jan 13, 2012 5.76 5.79 5.63 5.66 5.66 9,670,900
Jan 12, 2012 5.83 5.85 5.71 5.82 5.82 11,480,100
Jan 11, 2012 5.68 5.84 5.68 5.81 5.81 11,196,300
Jan 10, 2012 5.66 5.75 5.64 5.71 5.71 10,129,600
Jan 9, 2012 5.42 5.60 5.38 5.59 5.59 12,585,400
Jan 6, 2012 5.44 5.52 5.39 5.43 5.43 12,938,600
Jan 5, 2012 5.45 5.57 5.35 5.46 5.46 11,476,900
Jan 4, 2012 5.47 5.49 5.41 5.46 5.46 8,034,900
Jan 3, 2012 5.53 5.59 5.44 5.48 5.48 12,675,100
Dec 30, 2011 5.34 5.45 5.28 5.40 5.40 6,906,000
Dec 29, 2011 5.31 5.39 5.27 5.34 5.34 6,145,100
Dec 28, 2011 5.39 5.42 5.24 5.28 5.28 5,277,600
Dec 27, 2011 5.40 5.48 5.34 5.38 5.38 5,648,100
Dec 23, 2011 5.49 5.51 5.35 5.41 5.41 6,666,000
Dec 22, 2011 5.12 5.50 5.10 5.45 5.45 16,217,300
Dec 21, 2011 5.12 5.20 4.99 5.08 5.08 11,852,700
Dec 20, 2011 4.96 5.20 4.95 5.19 5.19 13,554,100
Dec 19, 2011 5.20 5.20 4.82 4.86 4.86 14,173,400
Dec 16, 2011 5.08 5.14 5.02 5.13 5.13 11,679,700
Dec 15, 2011 5.14 5.17 5.01 5.04 5.04 13,624,900
Dec 14, 2011 5.14 5.18 5.01 5.07 5.07 13,350,800
Dec 13, 2011 5.33 5.39 5.12 5.18 5.18 22,707,700
Dec 12, 2011 5.38 5.39 5.22 5.30 5.30 14,586,200
Dec 9, 2011 5.49 5.56 5.39 5.54 5.54 13,352,500
Dec 8, 2011 5.64 5.69 5.45 5.47 5.47 16,654,200
Dec 7, 2011 5.60 5.74 5.53 5.72 5.72 12,659,400
Dec 6, 2011 5.74 5.78 5.61 5.66 5.66 11,406,800
Dec 5, 2011 5.75 5.84 5.69 5.76 5.76 11,215,800
Dec 2, 2011 5.77 5.83 5.65 5.65 5.65 7,733,000
Dec 1, 2011 5.61 5.74 5.54 5.70 5.70 10,881,400
Nov 30, 2011 5.49 5.69 5.47 5.69 5.69 16,152,400
Nov 29, 2011 5.33 5.44 5.30 5.32 5.32 10,195,400
Nov 28, 2011 5.24 5.35 5.20 5.30 5.30 12,143,000
Nov 25, 2011 5.03 5.11 4.96 4.99 4.99 8,669,000
Nov 23, 2011 5.22 5.22 5.01 5.05 5.05 18,338,100
Nov 22, 2011 5.37 5.46 5.29 5.30 5.30 19,461,400
Nov 21, 2011 5.34 5.48 5.22 5.42 5.42 15,305,400
Nov 18, 2011 5.48 5.52 5.40 5.47 5.47 12,677,100
Nov 17, 2011 5.71 5.74 5.40 5.44 5.44 18,207,600
Nov 16, 2011 5.71 5.85 5.64 5.68 5.68 12,713,300
Nov 15, 2011 5.74 5.85 5.70 5.76 5.76 13,712,500
Nov 14, 2011 5.93 5.99 5.76 5.79 5.79 12,270,200
Nov 11, 2011 5.69 6.00 5.67 5.95 5.95 22,806,700
Nov 10, 2011 5.49 5.72 5.34 5.66 5.66 23,914,400
Nov 9, 2011 5.55 5.64 5.38 5.38 5.38 18,518,400
Nov 8, 2011 5.72 5.78 5.64 5.75 5.75 14,000,000
Nov 7, 2011 5.67 5.77 5.53 5.68 5.68 14,564,500
Nov 4, 2011 5.61 5.77 5.49 5.67 5.67 17,552,600
Nov 3, 2011 5.53 5.77 5.30 5.73 5.73 26,417,100
Nov 2, 2011 5.45 5.49 5.34 5.46 5.46 21,246,800
Nov 1, 2011 5.56 5.59 5.29 5.30 5.30 45,412,600
Oct 31, 2011 5.84 5.96 5.80 5.83 5.83 19,381,300
Oct 28, 2011 5.83 6.05 5.71 5.94 5.94 47,582,100
Oct 27, 2011 5.27 5.60 5.17 5.54 5.54 41,294,000
Oct 26, 2011 4.99 5.13 4.87 5.10 5.10 19,662,200
Oct 25, 2011 5.00 5.05 4.86 4.91 4.91 14,842,800
Oct 24, 2011 4.74 5.06 4.74 5.06 5.06 24,368,900
Oct 21, 2011 4.65 4.73 4.61 4.72 4.72 13,915,400
Oct 20, 2011 4.72 4.76 4.45 4.54 4.54 25,240,900
Oct 19, 2011 4.90 4.92 4.69 4.73 4.73 18,304,000
Oct 18, 2011 4.68 4.84 4.57 4.83 4.83 21,338,700
Oct 17, 2011 4.90 4.90 4.65 4.67 4.67 16,611,900
Oct 14, 2011 5.04 5.07 4.85 4.92 4.92 12,805,400
Oct 13, 2011 4.94 4.98 4.85 4.97 4.97 17,307,600
Oct 12, 2011 4.94 5.07 4.92 4.93 4.93 19,261,200
Oct 11, 2011 4.86 4.93 4.78 4.86 4.86 15,419,700
Oct 10, 2011 4.85 4.97 4.75 4.84 4.84 14,709,800
Oct 7, 2011 4.94 4.99 4.69 4.73 4.73 22,123,200
Oct 6, 2011 4.91 4.91 4.70 4.85 4.85 19,193,800
Oct 5, 2011 4.65 4.90 4.52 4.83 4.83 28,840,200
Oct 4, 2011 4.42 4.72 4.31 4.72 4.72 37,500,000
Oct 3, 2011 5.03 5.03 4.52 4.53 4.53 39,505,500
Sep 30, 2011 5.23 5.30 5.07 5.08 5.08 29,671,100
Sep 29, 2011 5.49 5.65 5.11 5.31 5.31 67,973,500
Sep 28, 2011 6.51 6.57 6.15 6.15 6.15 29,234,600
Sep 27, 2011 6.57 6.76 6.44 6.49 6.49 26,947,400
Sep 26, 2011 6.37 6.43 6.11 6.40 6.40 27,779,100
Sep 23, 2011 6.01 6.23 5.95 6.17 6.17 21,921,300
Sep 22, 2011 6.24 6.30 5.90 6.12 6.12 44,630,800
Sep 21, 2011 6.80 6.85 6.48 6.48 6.48 20,043,200
Sep 20, 2011 6.96 6.99 6.73 6.74 6.74 17,428,300
Sep 19, 2011 6.96 7.14 6.85 6.92 6.92 36,465,500
Sep 16, 2011 7.38 7.42 7.13 7.20 7.20 19,877,300
Sep 15, 2011 7.30 7.44 7.25 7.34 7.34 23,786,400
Sep 14, 2011 7.02 7.26 6.98 7.21 7.21 23,767,100
Sep 13, 2011 6.77 7.00 6.66 6.96 6.96 19,043,000
Sep 12, 2011 6.40 6.75 6.40 6.71 6.71 20,412,200
Sep 9, 2011 6.69 6.82 6.48 6.52 6.52 17,494,200
Sep 8, 2011 6.72 6.96 6.63 6.81 6.81 32,017,100
Sep 7, 2011 6.50 6.76 6.44 6.76 6.76 18,692,700
Sep 6, 2011 6.09 6.32 6.07 6.27 6.27 16,300,900
Sep 2, 2011 6.35 6.48 6.28 6.32 6.32 17,934,000
Sep 1, 2011 6.83 6.87 6.67 6.68 6.68 15,254,200
Aug 31, 2011 6.84 6.94 6.75 6.83 6.83 26,838,200
Aug 30, 2011 6.76 6.93 6.69 6.84 6.84 17,400,800
Aug 29, 2011 6.58 6.83 6.57 6.83 6.83 13,491,500
Aug 26, 2011 6.30 6.60 6.22 6.49 6.49 17,110,800
Aug 25, 2011 6.32 6.70 6.29 6.37 6.37 27,369,300
Aug 24, 2011 6.50 6.51 6.16 6.34 6.34 17,181,400
Aug 23, 2011 6.08 6.50 5.89 6.50 6.50 31,113,900
Aug 22, 2011 6.13 6.18 5.95 6.05 6.05 18,433,500
Aug 19, 2011 5.72 6.09 5.71 5.98 5.98 37,995,200
Aug 18, 2011 5.90 5.96 5.64 5.79 5.79 27,200,300
Aug 17, 2011 6.41 6.47 6.08 6.14 6.14 15,248,500
Aug 16, 2011 6.36 6.43 6.18 6.34 6.34 16,355,700
Aug 15, 2011 6.28 6.45 6.22 6.43 6.43 11,476,700
Aug 12, 2011 6.31 6.42 6.18 6.21 6.21 15,588,000
Aug 11, 2011 5.93 6.26 5.87 6.17 6.17 25,934,800
Aug 10, 2011 5.63 6.19 5.60 5.85 5.85 35,411,100
Aug 9, 2011 6.08 6.19 5.79 6.18 6.18 25,314,600
Aug 8, 2011 6.03 6.25 5.90 5.94 5.94 41,251,000
Aug 5, 2011 6.59 6.75 6.16 6.56 6.56 39,379,400
Aug 4, 2011 7.05 7.05 6.50 6.50 6.50 34,761,500
Aug 3, 2011 7.06 7.23 6.84 7.16 7.16 31,581,700
Aug 2, 2011 7.18 7.24 6.87 7.11 7.11 33,153,300
Aug 1, 2011 7.54 7.58 7.10 7.22 7.22 23,191,400
Jul 29, 2011 7.32 7.49 7.21 7.34 7.34 20,881,800
Jul 28, 2011 7.50 7.63 7.36 7.42 7.42 16,730,800
Jul 27, 2011 7.60 7.71 7.44 7.51 7.51 23,537,800
Jul 26, 2011 7.67 7.87 7.63 7.66 7.66 21,457,900
Jul 25, 2011 7.62 7.77 7.43 7.63 7.63 32,285,600
Jul 22, 2011 7.09 7.79 7.07 7.75 7.75 86,038,800
Jul 21, 2011 6.59 6.61 6.44 6.50 6.50 29,318,700
Jul 20, 2011 6.56 6.62 6.40 6.60 6.60 18,422,800
Jul 19, 2011 6.29 6.55 6.23 6.48 6.48 25,765,100
Jul 18, 2011 6.37 6.43 6.09 6.18 6.18 31,233,200
Jul 15, 2011 6.45 6.53 6.39 6.43 6.43 12,736,200
Jul 14, 2011 6.45 6.59 6.35 6.44 6.44 19,663,800
Jul 13, 2011 6.49 6.63 6.40 6.48 6.48 20,844,400
Jul 12, 2011 6.72 6.72 6.31 6.43 6.43 37,605,500
Jul 11, 2011 6.80 6.90 6.75 6.76 6.76 26,012,400
Jul 8, 2011 7.06 7.06 6.92 6.95 6.95 19,971,300
Jul 7, 2011 7.08 7.20 7.05 7.15 7.15 12,530,200
Jul 6, 2011 7.10 7.11 7.00 7.00 7.00 13,087,600
Jul 5, 2011 7.11 7.16 7.06 7.14 7.14 16,220,600
Jul 1, 2011 6.99 7.13 6.89 7.11 7.11 27,641,600
Jun 30, 2011 6.93 7.12 6.90 6.99 6.99 25,379,100
Jun 29, 2011 7.00 7.05 6.79 6.89 6.89 27,292,900
Jun 28, 2011 6.95 7.08 6.90 6.95 6.95 20,625,100
Jun 27, 2011 6.91 6.96 6.83 6.92 6.92 9,519,100
Jun 24, 2011 7.02 7.03 6.86 6.90 6.90 17,827,700
Jun 23, 2011 6.98 7.08 6.74 7.06 7.06 33,904,500
Jun 22, 2011 7.15 7.19 7.05 7.06 7.06 17,390,400
Jun 21, 2011 6.98 7.25 6.95 7.22 7.22 26,234,300
Jun 20, 2011 6.96 7.00 6.72 6.89 6.89 33,807,900
Jun 17, 2011 7.29 7.29 6.96 7.00 7.00 31,095,600
Jun 16, 2011 7.65 7.73 7.05 7.19 7.19 48,145,200
Jun 15, 2011 7.58 7.66 7.45 7.50 7.50 14,470,900
Jun 14, 2011 7.67 7.79 7.61 7.67 7.67 12,738,700
Jun 13, 2011 7.60 7.63 7.45 7.54 7.54 12,446,700
Jun 10, 2011 7.63 7.67 7.44 7.59 7.59 14,571,600
Jun 9, 2011 7.65 7.73 7.59 7.64 7.64 15,715,800
Jun 8, 2011 7.72 7.89 7.54 7.62 7.62 27,123,800
Jun 7, 2011 7.87 7.95 7.71 7.71 7.71 17,796,100
Jun 6, 2011 7.97 7.99 7.77 7.80 7.80 12,263,100
Jun 3, 2011 8.09 8.17 7.92 7.97 7.97 21,264,700
Jun 2, 2011 8.39 8.44 8.21 8.24 8.24 15,133,300
Jun 1, 2011 8.65 8.68 8.36 8.37 8.37 13,363,300
May 31, 2011 8.56 8.71 8.53 8.68 8.68 11,527,400
May 27, 2011 8.53 8.60 8.44 8.49 8.49 9,624,700
May 26, 2011 8.45 8.50 8.36 8.48 8.48 8,118,900
May 25, 2011 8.37 8.47 8.31 8.43 8.43 12,008,700
May 24, 2011 8.55 8.57 8.37 8.39 8.39 15,950,500
May 23, 2011 8.49 8.69 8.45 8.49 8.49 16,884,200
May 20, 2011 8.58 8.70 8.54 8.62 8.62 16,694,300
May 19, 2011 8.62 8.71 8.55 8.64 8.64 15,699,700
May 18, 2011 8.53 8.73 8.52 8.67 8.67 17,954,500
May 17, 2011 8.62 8.62 8.38 8.54 8.54 20,017,900
May 16, 2011 8.77 8.95 8.65 8.67 8.67 16,573,500
May 13, 2011 8.92 9.07 8.85 8.90 8.90 12,875,500
May 12, 2011 8.78 8.96 8.73 8.93 8.93 17,255,300
May 11, 2011 8.89 9.07 8.80 8.88 8.88 14,888,900
May 10, 2011 8.75 8.96 8.72 8.94 8.94 15,046,500
May 9, 2011 8.93 8.97 8.83 8.94 8.94 9,486,900
May 6, 2011 9.00 9.05 8.89 8.92 8.92 17,439,500
May 5, 2011 8.68 8.99 8.67 8.87 8.87 14,692,400
May 4, 2011 8.77 8.86 8.64 8.79 8.79 16,845,200
May 3, 2011 9.00 9.05 8.63 8.80 8.80 17,344,300
May 2, 2011 9.16 9.17 8.99 9.03 9.03 10,711,100
Apr 29, 2011 9.04 9.14 9.02 9.10 9.10 11,383,900
Apr 28, 2011 8.88 9.09 8.85 9.07 9.07 17,041,600
Apr 27, 2011 8.86 8.95 8.81 8.95 8.95 12,857,900
Apr 26, 2011 8.70 8.92 8.64 8.88 8.88 22,000,000
Apr 25, 2011 8.67 8.72 8.42 8.70 8.70 21,700,300
Apr 21, 2011 8.73 8.77 8.63 8.71 8.71 18,746,500
Apr 20, 2011 8.48 8.65 8.41 8.63 8.63 21,385,600
Apr 19, 2011 8.21 8.29 8.16 8.27 8.27 12,075,200
Apr 18, 2011 8.11 8.28 8.01 8.20 8.20 16,728,600
Apr 15, 2011 8.20 8.28 8.08 8.27 8.27 12,619,500
Apr 14, 2011 8.14 8.22 8.02 8.19 8.19 13,562,200
Apr 13, 2011 8.35 8.37 8.18 8.20 8.20 11,568,900
Apr 12, 2011 8.35 8.39 8.16 8.26 8.26 12,465,200
Apr 11, 2011 8.46 8.58 8.40 8.42 8.42 16,621,600
Apr 8, 2011 8.47 8.51 8.31 8.47 8.47 19,905,400
Apr 7, 2011 8.48 8.54 8.29 8.41 8.41 14,977,000
Apr 6, 2011 8.22 8.51 8.17 8.43 8.43 21,004,600
Apr 5, 2011 8.23 8.35 8.10 8.11 8.11 26,089,100
Apr 4, 2011 8.40 8.42 8.01 8.10 8.10 26,709,200
Apr 1, 2011 8.61 8.69 8.27 8.36 8.36 20,393,200
Mar 31, 2011 8.77 8.85 8.57 8.60 8.60 18,376,500
Mar 30, 2011 8.74 8.85 8.61 8.79 8.79 14,592,700
Mar 29, 2011 8.69 8.70 8.54 8.68 8.68 14,767,300
Mar 28, 2011 8.89 8.89 8.68 8.69 8.69 12,030,000
Mar 25, 2011 8.78 8.90 8.73 8.88 8.88 17,489,100
Mar 24, 2011 8.66 8.85 8.61 8.83 8.83 17,440,600
Mar 23, 2011 8.36 8.60 8.28 8.59 8.59 13,611,100
Mar 22, 2011 8.54 8.62 8.36 8.36 8.36 11,878,000
Mar 21, 2011 8.73 8.74 8.51 8.55 8.55 13,728,600
Mar 18, 2011 8.45 8.63 8.34 8.55 8.55 21,509,200
Mar 17, 2011 8.29 8.40 8.20 8.31 8.31 14,552,000
Mar 16, 2011 8.28 8.46 8.05 8.12 8.12 21,088,500
Mar 15, 2011 7.99 8.34 7.93 8.28 8.28 19,782,900
Mar 14, 2011 8.56 8.75 8.35 8.43 8.43 17,092,200
Mar 11, 2011 8.26 8.67 8.26 8.65 8.65 21,127,900
Mar 10, 2011 8.53 8.55 8.36 8.42 8.42 26,255,500
Mar 9, 2011 8.94 8.94 8.63 8.67 8.67 23,332,100
Mar 8, 2011 8.88 9.10 8.75 8.99 8.99 20,298,300
Mar 7, 2011 9.19 9.22 8.74 8.84 8.84 29,786,000
Mar 4, 2011 9.33 9.39 9.15 9.23 9.23 23,059,400
Mar 3, 2011 9.31 9.37 9.18 9.28 9.28 18,762,800
Mar 2, 2011 9.05 9.34 9.05 9.17 9.17 21,253,600
Mar 1, 2011 9.27 9.32 9.00 9.03 9.03 19,415,000
Feb 28, 2011 9.34 9.39 9.05 9.21 9.21 21,558,600
Feb 25, 2011 9.25 9.45 9.23 9.29 9.29 29,307,900
Feb 24, 2011 8.59 9.18 8.57 9.10 9.10 40,939,000
Feb 23, 2011 8.78 8.95 8.37 8.55 8.55 32,335,800
Feb 22, 2011 8.88 9.17 8.82 8.85 8.85 32,256,700
Feb 18, 2011 9.52 9.58 9.15 9.18 9.18 30,992,800
Feb 17, 2011 8.96 9.51 8.94 9.44 9.44 53,360,500
Feb 16, 2011 8.65 9.12 8.61 8.99 8.99 47,680,900
Feb 15, 2011 8.60 8.76 8.44 8.60 8.60 30,341,600
Feb 14, 2011 8.26 8.74 8.25 8.63 8.63 37,759,600
Feb 11, 2011 8.16 8.29 8.12 8.28 8.28 11,337,700
Feb 10, 2011 8.10 8.25 8.08 8.22 8.22 14,926,600
Feb 9, 2011 8.18 8.32 8.03 8.23 8.23 18,426,800
Feb 8, 2011 8.28 8.30 8.09 8.24 8.24 18,819,100
Feb 7, 2011 8.47 8.49 8.25 8.33 8.33 18,586,100
Feb 4, 2011 8.32 8.49 8.25 8.40 8.40 21,103,900
Feb 3, 2011 8.36 8.43 8.10 8.33 8.33 22,946,500
Feb 2, 2011 8.16 8.60 8.16 8.29 8.29 36,239,600
Feb 1, 2011 8.10 8.25 8.06 8.22 8.22 40,250,200
Jan 31, 2011 7.55 8.04 7.50 7.83 7.83 42,749,900
Jan 28, 2011 7.76 7.83 7.40 7.49 7.49 33,405,600
Jan 27, 2011 7.61 7.78 7.53 7.75 7.75 29,756,900
Jan 26, 2011 7.49 7.54 7.35 7.49 7.49 25,064,300
Jan 25, 2011 7.66 7.68 7.34 7.48 7.48 36,805,900
Jan 24, 2011 7.53 7.73 7.50 7.68 7.68 28,030,200
Jan 21, 2011 8.14 8.15 7.51 7.54 7.54 64,327,200
Jan 20, 2011 7.88 8.02 7.85 8.02 8.02 25,167,900
Jan 19, 2011 8.13 8.17 7.90 7.93 7.93 22,737,700
Jan 18, 2011 8.20 8.24 8.07 8.10 8.10 22,013,300
Jan 14, 2011 8.32 8.33 8.05 8.20 8.20 38,179,400
Jan 13, 2011 8.44 8.46 8.24 8.26 8.26 31,520,900
Jan 12, 2011 8.41 8.50 8.36 8.39 8.39 34,001,000
Jan 11, 2011 8.77 8.80 8.33 8.36 8.36 82,092,400
Jan 10, 2011 9.05 9.25 8.92 9.19 9.19 42,654,000
Jan 7, 2011 8.73 8.86 8.63 8.83 8.83 14,062,400
Jan 6, 2011 8.92 8.94 8.67 8.69 8.69 21,198,200
Jan 5, 2011 8.74 8.95 8.72 8.91 8.91 19,457,400
Jan 4, 2011 8.56 8.84 8.54 8.77 8.77 26,875,300
Jan 3, 2011 8.44 8.55 8.39 8.47 8.47 21,152,900
Dec 31, 2010 8.14 8.19 8.05 8.18 8.18 7,971,200
Dec 30, 2010 8.10 8.15 8.10 8.14 8.14 6,213,500
Dec 29, 2010 8.10 8.15 8.06 8.08 8.08 6,926,400
Dec 28, 2010 8.07 8.17 8.05 8.09 8.09 6,138,100
Dec 27, 2010 8.00 8.08 7.93 8.05 8.05 8,493,000
Dec 23, 2010 8.04 8.11 7.95 8.04 8.04 10,784,500
Dec 22, 2010 8.17 8.18 8.09 8.11 8.11 9,203,300
Dec 21, 2010 8.27 8.32 8.13 8.14 8.14 9,684,600
Dec 20, 2010 8.09 8.24 8.06 8.24 8.24 14,044,600
Dec 17, 2010 8.05 8.10 7.86 8.10 8.10 25,999,900
Dec 16, 2010 8.01 8.12 7.96 8.03 8.03 9,935,500
Dec 15, 2010 8.00 8.24 7.97 8.02 8.02 17,187,800
Dec 14, 2010 8.23 8.27 8.00 8.05 8.05 15,770,200
Dec 13, 2010 8.13 8.43 8.10 8.23 8.23 29,524,200
Dec 10, 2010 8.00 8.12 7.89 8.07 8.07 15,130,900
Dec 9, 2010 8.21 8.23 7.91 7.95 7.95 16,823,000
Dec 8, 2010 7.98 8.20 7.95 8.17 8.17 19,981,200
Dec 7, 2010 7.91 8.14 7.90 8.02 8.02 31,776,500
Dec 6, 2010 7.65 7.87 7.61 7.82 7.82 22,908,800
Dec 3, 2010 7.53 7.70 7.50 7.65 7.65 17,230,100
Dec 2, 2010 7.56 7.63 7.49 7.54 7.54 19,539,900
Dec 1, 2010 7.41 7.60 7.37 7.51 7.51 23,883,600
Nov 30, 2010 7.29 7.37 7.26 7.29 7.29 12,917,100
Nov 29, 2010 7.47 7.50 7.26 7.38 7.38 15,579,700
Nov 26, 2010 7.60 7.65 7.51 7.55 7.55 4,052,200
Nov 24, 2010 7.38 7.67 7.37 7.62 7.62 14,304,900
Nov 23, 2010 7.32 7.41 7.26 7.32 7.32 10,386,700
Nov 22, 2010 7.44 7.56 7.30 7.41 7.41 12,073,300
Nov 19, 2010 7.36 7.53 7.27 7.47 7.47 14,476,000
Nov 18, 2010 7.43 7.48 7.30 7.35 7.35 13,942,700
Nov 17, 2010 7.32 7.43 7.24 7.33 7.33 17,761,400
Nov 16, 2010 7.49 7.65 7.42 7.43 7.43 26,840,800
Nov 15, 2010 7.75 7.82 7.56 7.57 7.57 15,867,600
Nov 12, 2010 7.59 7.85 7.50 7.63 7.63 34,469,700
Nov 11, 2010 7.56 7.68 7.46 7.63 7.63 17,940,500
Nov 10, 2010 7.89 7.94 7.70 7.75 7.75 31,317,300
Nov 9, 2010 8.22 8.24 7.85 7.91 7.91 42,726,500
Nov 8, 2010 8.03 8.22 8.03 8.14 8.14 28,465,800
Nov 5, 2010 8.03 8.16 7.97 8.04 8.04 24,711,800
Nov 4, 2010 7.71 8.00 7.67 8.00 8.00 29,582,400
Nov 3, 2010 7.52 7.67 7.47 7.64 7.64 20,359,100
Nov 2, 2010 7.41 7.63 7.40 7.54 7.54 21,752,500
Nov 1, 2010 7.48 7.50 7.30 7.36 7.36 20,604,400
Oct 29, 2010 7.61 7.63 7.31 7.34 7.34 26,841,400
Oct 28, 2010 7.36 7.68 7.34 7.63 7.63 32,454,500
Oct 27, 2010 7.17 7.35 7.16 7.35 7.35 18,477,100
Oct 26, 2010 7.20 7.30 7.14 7.20 7.20 16,114,600
Oct 25, 2010 6.96 7.33 6.94 7.26 7.26 37,042,200
Oct 22, 2010 6.86 7.00 6.86 6.89 6.89 21,180,100
Oct 21, 2010 6.87 6.95 6.79 6.89 6.89 23,156,100
Oct 20, 2010 6.98 7.05 6.80 6.82 6.82 45,596,700
Oct 19, 2010 6.86 7.14 6.80 6.95 6.95 39,344,200
Oct 18, 2010 7.11 7.13 6.89 6.96 6.96 26,657,500
Oct 15, 2010 7.36 7.39 7.01 7.12 7.12 37,688,100
Oct 14, 2010 7.23 7.25 7.00 7.14 7.14 36,306,700
Oct 13, 2010 7.45 7.48 7.22 7.22 7.22 32,283,000
Oct 12, 2010 7.26 7.35 7.16 7.30 7.30 27,727,500
Oct 11, 2010 7.10 7.28 7.08 7.24 7.24 24,687,300
Oct 8, 2010 6.87 7.10 6.79 7.05 7.05 25,394,100
Oct 7, 2010 6.89 6.93 6.77 6.87 6.87 21,005,600
Oct 6, 2010 7.01 7.05 6.78 6.86 6.86 23,477,400
Oct 5, 2010 7.04 7.12 6.89 6.98 6.98 36,286,400
Oct 4, 2010 7.03 7.08 6.84 6.94 6.94 23,042,400
Oct 1, 2010 7.20 7.26 7.01 7.05 7.05 27,510,600
Sep 30, 2010 7.39 7.44 6.99 7.11 7.11 38,514,800
Sep 29, 2010 6.87 7.34 6.85 7.28 7.28 44,249,400
Sep 28, 2010 7.06 7.09 6.87 6.95 6.95 32,223,300
Sep 27, 2010 6.92 7.24 6.84 7.02 7.02 56,266,900
Sep 24, 2010 6.60 6.85 6.60 6.84 6.84 53,726,900
Sep 23, 2010 6.20 6.59 6.14 6.40 6.40 39,689,700
Sep 22, 2010 6.12 6.27 6.06 6.26 6.26 27,117,300
Sep 21, 2010 6.10 6.25 6.06 6.17 6.17 20,615,600
Sep 20, 2010 6.16 6.17 6.02 6.09 6.09 22,871,300
Sep 17, 2010 6.21 6.22 6.09 6.12 6.12 20,223,700
Sep 16, 2010 6.21 6.25 6.10 6.15 6.15 21,556,800
Sep 15, 2010 6.25 6.29 6.13 6.22 6.22 18,351,800
Sep 14, 2010 6.16 6.47 6.08 6.27 6.27 33,687,400
Sep 13, 2010 5.89 6.34 5.89 6.18 6.18 51,746,600
Sep 10, 2010 5.88 5.90 5.67 5.81 5.81 23,117,800
Sep 9, 2010 5.95 5.95 5.82 5.86 5.86 17,213,400
Sep 8, 2010 5.96 5.96 5.79 5.83 5.83 19,381,400
Sep 7, 2010 6.04 6.18 5.95 5.95 5.95 21,679,600
Sep 3, 2010 6.05 6.12 5.89 6.09 6.09 22,285,200
Sep 2, 2010 5.82 5.96 5.70 5.93 5.93 24,411,300
Sep 1, 2010 5.75 5.86 5.68 5.76 5.76 34,998,400
Aug 31, 2010 5.69 5.80 5.57 5.61 5.61 28,571,000
Aug 30, 2010 6.02 6.08 5.77 5.78 5.78 23,624,200
Aug 27, 2010 5.94 6.09 5.53 6.08 6.08 49,323,200
Aug 26, 2010 6.19 6.22 5.83 5.87 5.87 28,958,300
Aug 25, 2010 5.92 6.18 5.85 6.13 6.13 27,782,400
Aug 24, 2010 6.00 6.21 5.94 5.99 5.99 32,883,400
Aug 23, 2010 6.30 6.36 6.11 6.14 6.14 22,085,300
Aug 20, 2010 6.36 6.44 6.19 6.25 6.25 23,001,300
Aug 19, 2010 6.48 6.55 6.28 6.42 6.42 21,654,500
Aug 18, 2010 6.62 6.66 6.51 6.57 6.57 20,106,000
Aug 17, 2010 6.72 6.77 6.62 6.63 6.63 14,697,000
Aug 16, 2010 6.47 6.71 6.43 6.62 6.62 20,081,000
Aug 13, 2010 6.60 6.72 6.47 6.49 6.49 24,334,500
Aug 12, 2010 6.35 6.75 6.26 6.57 6.57 55,112,400
Aug 11, 2010 6.63 6.68 6.41 6.49 6.49 54,953,600
Aug 10, 2010 7.06 7.13 6.75 6.83 6.83 80,795,900
Aug 9, 2010 7.48 7.52 7.38 7.42 7.42 26,503,200
Aug 6, 2010 7.49 7.72 7.43 7.45 7.45 33,055,500
Aug 5, 2010 7.49 7.62 7.45 7.50 7.50 14,581,900
Aug 4, 2010 7.55 7.61 7.44 7.52 7.52 18,846,500
Aug 3, 2010 7.57 7.59 7.41 7.51 7.51 20,259,500
Aug 2, 2010 7.63 7.77 7.47 7.65 7.65 29,109,400
Jul 30, 2010 7.61 7.67 7.41 7.49 7.49 35,900,700
Jul 29, 2010 7.88 7.88 7.58 7.78 7.78 40,211,700
Jul 28, 2010 8.09 8.20 7.88 7.98 7.98 30,818,500
Jul 27, 2010 8.14 8.25 8.03 8.21 8.21 34,586,300
Jul 26, 2010 7.82 8.10 7.68 8.07 8.07 32,459,900
Jul 23, 2010 7.57 7.84 7.46 7.82 7.82 28,582,400
Jul 22, 2010 7.49 7.68 7.36 7.61 7.61 25,149,600
Jul 21, 2010 7.61 7.65 7.35 7.40 7.40 28,174,700
Jul 20, 2010 7.21 7.63 7.15 7.60 7.60 30,643,500
Jul 19, 2010 7.41 7.54 7.22 7.44 7.44 27,901,000
Jul 16, 2010 7.28 7.59 7.11 7.37 7.37 72,988,600
Jul 15, 2010 7.46 7.48 7.18 7.41 7.41 51,384,100
Jul 14, 2010 7.82 7.82 7.33 7.44 7.44 49,139,700
Jul 13, 2010 7.60 7.69 7.43 7.52 7.52 39,013,900
Jul 12, 2010 7.38 7.60 7.32 7.36 7.36 36,053,000
Jul 9, 2010 7.34 7.35 7.14 7.34 7.34 20,373,000
Jul 8, 2010 7.52 7.52 7.22 7.37 7.37 21,847,000
Jul 7, 2010 7.04 7.41 7.04 7.39 7.39 23,676,900
Jul 6, 2010 7.40 7.42 6.96 7.04 7.04 25,868,800
Jul 2, 2010 7.45 7.48 7.02 7.17 7.17 26,074,800
Jul 1, 2010 7.35 7.53 7.10 7.39 7.39 27,289,900
Jun 30, 2010 7.58 7.65 7.30 7.32 7.32 26,406,200
Jun 29, 2010 7.93 7.93 7.41 7.48 7.48 43,861,400
Jun 28, 2010 8.14 8.24 7.96 8.05 8.05 21,544,000
Jun 25, 2010 8.22 8.22 7.93 8.09 8.09 22,859,400
Jun 24, 2010 8.51 8.57 8.05 8.13 8.13 31,282,200
Jun 23, 2010 8.63 8.80 8.48 8.56 8.56 23,040,500
Jun 22, 2010 8.81 9.02 8.54 8.58 8.58 23,876,600
Jun 21, 2010 9.03 9.16 8.71 8.80 8.80 25,872,100
Jun 18, 2010 8.92 9.05 8.77 8.83 8.83 16,524,200
Jun 17, 2010 9.05 9.05 8.71 8.91 8.91 21,712,000
Jun 16, 2010 8.73 9.19 8.65 8.90 8.90 33,576,700
Jun 15, 2010 8.35 8.88 8.34 8.82 8.82 35,702,500
Jun 14, 2010 8.31 8.45 8.24 8.28 8.28 21,793,500
Jun 11, 2010 7.85 8.18 7.81 8.12 8.12 21,054,300
Jun 10, 2010 7.78 8.04 7.74 8.01 8.01 27,986,700
Jun 9, 2010 7.91 8.05 7.58 7.61 7.61 24,756,300
Jun 8, 2010 7.75 7.88 7.42 7.77 7.77 36,007,300
Jun 7, 2010 8.20 8.22 7.64 7.71 7.71 27,240,400
Jun 4, 2010 8.42 8.67 8.01 8.11 8.11 37,657,500
Jun 3, 2010 8.59 8.73 8.36 8.69 8.69 22,533,800
Jun 2, 2010 8.26 8.54 8.11 8.54 8.54 24,157,900
Jun 1, 2010 8.43 8.43 8.14 8.14 8.14 31,201,200
May 28, 2010 8.84 8.87 8.45 8.57 8.57 28,073,700
May 27, 2010 8.45 8.80 8.40 8.80 8.80 24,221,900
May 26, 2010 8.39 8.59 8.18 8.22 8.22 37,479,100
May 25, 2010 7.75 8.15 7.68 8.15 8.15 30,410,500
May 24, 2010 8.32 8.56 8.07 8.09 8.09 24,504,000
May 21, 2010 7.87 8.55 7.75 8.40 8.40 39,732,500
May 20, 2010 8.27 8.37 8.00 8.09 8.09 37,502,700
May 19, 2010 8.23 8.63 8.20 8.47 8.47 29,864,100
May 18, 2010 8.96 9.01 8.37 8.42 8.42 29,716,300
May 17, 2010 8.75 8.87 8.47 8.85 8.85 27,721,900
May 14, 2010 9.24 9.31 8.57 8.80 8.80 59,018,500
May 13, 2010 9.52 9.78 9.32 9.42 9.42 33,222,600
May 12, 2010 9.20 9.58 9.15 9.49 9.49 33,567,100
May 11, 2010 8.85 9.29 8.75 9.07 9.07 41,062,100
May 10, 2010 8.92 9.03 8.31 8.99 8.99 34,695,700
May 7, 2010 8.30 8.67 7.92 8.38 8.38 48,469,500
May 6, 2010 8.58 8.72 7.81 8.27 8.27 44,875,400
May 5, 2010 8.44 8.88 8.35 8.58 8.58 36,757,300
May 4, 2010 9.08 9.08 8.54 8.68 8.68 46,482,500
May 3, 2010 9.18 9.38 9.02 9.29 9.29 27,504,700
Apr 30, 2010 9.72 9.72 9.06 9.07 9.07 37,974,900
Apr 29, 2010 9.70 9.78 9.59 9.72 9.72 14,350,400
Apr 28, 2010 9.69 9.80 9.35 9.55 9.55 23,028,300
Apr 27, 2010 9.84 10.06 9.53 9.58 9.58 27,169,000
Apr 26, 2010 9.80 10.15 9.70 9.97 9.97 24,335,500
Apr 23, 2010 9.81 9.85 9.61 9.76 9.76 18,841,700
Apr 22, 2010 9.57 9.90 9.45 9.86 9.86 22,389,600
Apr 21, 2010 9.80 9.91 9.49 9.78 9.78 28,651,400
Apr 20, 2010 9.74 9.81 9.63 9.77 9.77 21,244,700
Apr 19, 2010 9.73 9.84 9.29 9.58 9.58 27,868,200
Apr 16, 2010 9.78 9.90 9.37 9.81 9.81 67,757,600
Apr 15, 2010 9.97 10.24 9.90 10.16 10.16 55,096,500
Apr 14, 2010 9.82 9.97 9.71 9.89 9.89 29,201,400
Apr 13, 2010 9.42 9.59 9.35 9.56 9.56 15,125,200
Apr 12, 2010 9.37 9.53 9.35 9.42 9.42 16,578,500
Apr 9, 2010 9.49 9.58 9.28 9.30 9.30 24,207,600
Apr 8, 2010 9.63 9.63 9.33 9.42 9.42 21,494,000
Apr 7, 2010 9.38 9.83 9.25 9.66 9.66 29,125,500
Apr 6, 2010 9.44 9.49 9.18 9.35 9.35 18,738,400
Apr 5, 2010 9.47 9.54 9.42 9.53 9.53 10,467,800
Apr 1, 2010 9.34 9.49 9.22 9.37 9.37 11,757,400
Mar 31, 2010 9.15 9.44 9.13 9.27 9.27 12,850,100
Mar 30, 2010 9.21 9.28 9.09 9.27 9.27 13,451,600
Mar 29, 2010 9.08 9.20 9.06 9.11 9.11 9,621,900
Mar 26, 2010 9.11 9.19 8.91 9.02 9.02 12,158,100
Mar 25, 2010 9.35 9.44 9.02 9.03 9.03 15,824,100
Mar 24, 2010 9.38 9.38 9.20 9.23 9.23 12,096,100
Mar 23, 2010 9.34 9.49 9.26 9.45 9.45 10,623,200
Mar 22, 2010 8.91 9.32 8.79 9.31 9.31 15,101,100
Mar 19, 2010 9.11 9.41 9.10 9.11 9.11 15,938,000
Mar 18, 2010 9.62 9.66 9.26 9.39 9.39 17,772,300
Mar 17, 2010 9.47 9.74 9.42 9.67 9.67 23,574,800
Mar 16, 2010 8.95 9.42 8.94 9.40 9.40 25,356,300
Mar 15, 2010 8.88 8.95 8.80 8.92 8.92 11,428,900
Mar 12, 2010 9.04 9.04 8.90 8.93 8.93 12,802,500
Mar 11, 2010 8.91 9.00 8.74 8.95 8.95 15,977,800
Mar 10, 2010 8.60 9.09 8.59 8.92 8.92 23,426,900
Mar 9, 2010 8.50 8.69 8.43 8.63 8.63 17,664,900
Mar 8, 2010 8.66 8.69 8.51 8.64 8.64 12,760,000
Mar 5, 2010 8.55 8.70 8.48 8.61 8.61 14,826,400
Mar 4, 2010 8.37 8.50 8.28 8.50 8.50 14,448,000
Mar 3, 2010 8.44 8.55 8.28 8.35 8.35 14,260,800
Mar 2, 2010 8.33 8.60 8.29 8.38 8.38 25,506,100
Mar 1, 2010 7.94 8.25 7.94 8.21 8.21 14,856,000
Feb 26, 2010 7.83 7.96 7.68 7.91 7.91 17,085,200
Feb 25, 2010 7.88 7.89 7.62 7.89 7.89 20,955,600
Feb 24, 2010 7.78 8.10 7.77 8.05 8.05 16,543,800
Feb 23, 2010 7.91 7.94 7.69 7.79 7.79 15,566,700
Feb 22, 2010 7.96 8.00 7.83 7.90 7.90 9,708,700
Feb 19, 2010 7.82 7.99 7.82 7.93 7.93 8,107,300
Feb 18, 2010 7.98 8.08 7.87 7.95 7.95 14,677,000
Feb 17, 2010 8.11 8.20 7.94 8.03 8.03 12,019,200
Feb 16, 2010 7.91 8.14 7.87 8.06 8.06 13,579,100
Feb 12, 2010 7.71 8.00 7.65 7.87 7.87 21,788,000
Feb 11, 2010 7.67 7.90 7.60 7.84 7.84 14,973,100
Feb 10, 2010 7.47 7.71 7.45 7.64 7.64 17,269,400
Feb 9, 2010 7.59 7.64 7.42 7.54 7.54 19,978,100
Feb 8, 2010 7.38 7.62 7.28 7.42 7.42 24,304,200
Feb 5, 2010 7.13 7.37 6.98 7.35 7.35 28,808,300
Feb 4, 2010 7.64 7.65 7.10 7.19 7.19 33,172,200
Feb 3, 2010 7.83 7.96 7.76 7.81 7.81 14,521,900
Feb 2, 2010 7.74 7.96 7.72 7.91 7.91 21,110,900
Feb 1, 2010 7.61 7.98 7.53 7.98 7.98 25,476,400
Jan 29, 2010 8.01 8.10 7.30 7.46 7.46 37,457,700
Jan 28, 2010 8.24 8.25 7.71 7.88 7.88 32,084,100
Jan 27, 2010 8.03 8.22 7.91 8.19 8.19 26,832,700
Jan 26, 2010 8.03 8.19 7.93 8.09 8.09 20,946,600
Jan 25, 2010 8.01 8.14 7.93 8.07 8.07 20,560,000
Jan 22, 2010 8.55 8.56 7.82 7.88 7.88 69,136,400
Jan 21, 2010 9.01 9.10 8.77 8.99 8.99 37,888,700
Jan 20, 2010 8.98 9.00 8.76 8.87 8.87 22,813,600
Jan 19, 2010 8.84 9.21 8.84 9.01 9.01 24,866,200
Jan 15, 2010 9.13 9.19 8.80 8.84 8.84 34,336,600
Jan 14, 2010 9.18 9.26 8.92 9.00 9.00 22,556,600
Jan 13, 2010 8.71 9.20 8.55 9.15 9.15 32,741,900
Jan 12, 2010 8.89 8.92 8.52 8.65 8.65 33,387,100
Jan 11, 2010 9.38 9.44 9.08 9.14 9.14 23,700,100
Jan 8, 2010 9.37 9.47 9.29 9.43 9.43 13,752,800
Jan 7, 2010 9.51 9.55 9.18 9.47 9.47 26,806,800
Jan 6, 2010 9.68 9.76 9.55 9.57 9.57 18,643,400
Jan 5, 2010 9.71 9.90 9.68 9.71 9.71 22,145,700
Jan 4, 2010 9.79 9.90 9.68 9.70 9.70 18,748,700
Dec 31, 2009 9.75 9.77 9.63 9.68 9.68 9,396,500
Dec 30, 2009 9.63 9.83 9.58 9.72 9.72 14,407,600
Dec 29, 2009 9.81 9.91 9.44 9.75 9.75 20,986,000
Dec 28, 2009 9.97 10.04 9.71 9.83 9.83 17,266,400
Dec 24, 2009 9.79 9.95 9.78 9.91 9.91 11,332,000
Dec 23, 2009 9.45 9.69 9.42 9.67 9.67 19,547,900
Dec 22, 2009 9.55 9.76 9.29 9.43 9.43 26,229,900
Dec 21, 2009 9.09 9.59 9.01 9.53 9.53 30,422,500
Dec 18, 2009 9.00 9.12 8.93 9.05 9.05 15,956,300
Dec 17, 2009 9.03 9.30 9.00 9.12 9.12 19,954,300
Dec 16, 2009 9.14 9.39 8.82 9.15 9.15 43,161,900
Dec 15, 2009 8.65 9.08 8.57 8.82 8.82 30,510,200
Dec 14, 2009 8.81 8.84 8.58 8.68 8.68 24,243,900
Dec 11, 2009 8.61 8.69 8.43 8.64 8.64 20,052,900
Dec 10, 2009 8.82 8.90 8.57 8.58 8.58 26,101,900
Dec 9, 2009 8.81 8.87 8.55 8.71 8.71 30,324,700
Dec 8, 2009 8.43 8.82 8.34 8.67 8.67 41,620,000
Dec 7, 2009 8.25 8.61 8.23 8.52 8.52 45,635,400
Dec 4, 2009 8.09 8.25 7.65 7.86 7.86 43,885,500
Dec 3, 2009 7.37 8.23 7.36 8.03 8.03 69,019,800
Dec 2, 2009 7.21 7.50 7.21 7.30 7.30 26,906,700
Dec 1, 2009 7.11 7.25 7.01 7.20 7.20 23,136,400
Nov 30, 2009 6.90 7.01 6.78 7.01 7.01 19,388,300
Nov 27, 2009 6.69 7.00 6.68 6.85 6.85 16,185,100
Nov 25, 2009 7.01 7.12 6.97 7.11 7.11 16,390,300
Nov 24, 2009 7.01 7.07 6.83 6.95 6.95 18,549,700
Nov 23, 2009 7.03 7.15 6.94 7.00 7.00 29,284,300
Nov 20, 2009 6.90 7.00 6.80 6.95 6.95 28,226,700
Nov 19, 2009 7.20 7.30 6.78 7.05 7.05 65,901,400
Nov 18, 2009 6.71 7.33 6.70 7.32 7.32 79,142,400
Nov 17, 2009 6.37 6.64 6.35 6.62 6.62 26,734,100
Nov 16, 2009 6.56 6.70 6.32 6.43 6.43 48,798,900
Nov 13, 2009 6.26 6.56 6.17 6.53 6.53 68,140,400
Nov 12, 2009 6.64 6.73 6.35 6.48 6.48 163,101,700
Nov 11, 2009 5.23 5.35 5.20 5.32 5.32 24,533,200
Nov 10, 2009 5.20 5.31 5.07 5.14 5.14 16,308,400
Nov 9, 2009 5.12 5.24 5.10 5.21 5.21 15,821,100
Nov 6, 2009 4.84 5.05 4.79 5.04 5.04 20,953,200
Nov 5, 2009 4.81 4.86 4.72 4.83 4.83 14,731,100
Nov 4, 2009 4.71 4.88 4.67 4.69 4.69 25,223,500
Nov 3, 2009 4.49 4.65 4.33 4.64 4.64 23,046,700
Nov 2, 2009 4.68 4.78 4.44 4.60 4.60 23,885,000
Oct 30, 2009 4.98 4.98 4.55 4.60 4.60 31,600,900
Oct 29, 2009 4.95 5.10 4.90 4.93 4.93 27,195,300
Oct 28, 2009 4.98 5.02 4.75 4.85 4.85 30,672,900
Oct 27, 2009 5.42 5.47 5.07 5.15 5.15 31,030,200
Oct 26, 2009 5.62 5.71 5.34 5.42 5.42 26,803,400
Oct 23, 2009 5.93 5.93 5.52 5.60 5.60 26,662,900
Oct 22, 2009 5.76 5.87 5.61 5.83 5.83 21,176,900
Oct 21, 2009 5.89 6.07 5.70 5.77 5.77 27,058,800
Oct 20, 2009 5.94 6.18 5.92 5.98 5.98 35,580,300
Oct 19, 2009 5.78 5.89 5.68 5.87 5.87 20,547,600
Oct 16, 2009 5.89 5.94 5.65 5.74 5.74 62,203,100
Oct 15, 2009 6.21 6.23 6.05 6.19 6.19 37,778,500
Oct 14, 2009 6.31 6.36 6.16 6.25 6.25 32,294,400
Oct 13, 2009 6.21 6.22 6.06 6.08 6.08 29,647,100
Oct 12, 2009 6.13 6.29 6.08 6.14 6.14 38,595,800
Oct 9, 2009 5.51 5.90 5.51 5.88 5.88 27,325,500
Oct 8, 2009 5.58 5.67 5.46 5.51 5.51 20,299,300
Oct 7, 2009 5.66 5.69 5.52 5.54 5.54 16,911,100
Oct 6, 2009 5.67 5.78 5.53 5.64 5.64 21,908,400
Oct 5, 2009 5.15 5.63 5.12 5.54 5.54 29,232,100
Oct 2, 2009 5.22 5.45 5.05 5.31 5.31 31,821,800
Oct 1, 2009 5.62 5.65 5.27 5.39 5.39 42,759,500
Sep 30, 2009 5.80 5.85 5.59 5.66 5.66 37,557,200
Sep 29, 2009 5.85 6.10 5.72 5.78 5.78 31,086,500
Sep 28, 2009 5.87 6.06 5.79 5.94 5.94 20,247,100
Sep 25, 2009 5.52 5.83 5.51 5.83 5.83 29,820,800
Sep 24, 2009 6.06 6.09 5.57 5.66 5.66 36,318,200
Sep 23, 2009 6.18 6.28 6.00 6.02 6.02 34,479,800
Sep 22, 2009 5.91 6.30 5.84 6.08 6.08 39,994,300
Sep 21, 2009 5.57 5.89 5.56 5.81 5.81 26,292,700
Sep 18, 2009 5.74 5.75 5.43 5.70 5.70 34,251,800
Sep 17, 2009 5.69 5.78 5.55 5.67 5.67 38,169,500
Sep 16, 2009 5.85 5.87 5.57 5.69 5.69 43,399,700
Sep 15, 2009 5.77 5.94 5.72 5.88 5.88 26,757,300
Sep 14, 2009 5.62 5.78 5.51 5.72 5.72 27,629,100
Sep 11, 2009 5.49 5.75 5.45 5.68 5.68 48,505,700
Sep 10, 2009 5.29 5.45 5.20 5.38 5.38 39,108,400
Sep 9, 2009 5.15 5.30 5.00 5.20 5.20 44,410,400
Sep 8, 2009 4.60 5.24 4.57 5.19 5.19 73,355,000
Sep 4, 2009 4.55 4.56 4.38 4.53 4.53 19,622,500
Sep 3, 2009 4.39 4.56 4.35 4.53 4.53 33,180,600
Sep 2, 2009 4.19 4.33 4.13 4.28 4.28 19,010,800
Sep 1, 2009 4.36 4.57 4.18 4.22 4.22 32,602,600
Aug 31, 2009 4.32 4.38 4.23 4.36 4.36 22,133,900
Aug 28, 2009 4.45 4.55 4.30 4.47 4.47 41,971,900
Aug 27, 2009 4.04 4.26 4.00 4.23 4.23 26,139,300
Aug 26, 2009 4.03 4.08 4.00 4.06 4.06 20,686,200
Aug 25, 2009 4.13 4.14 4.02 4.02 4.02 28,065,000
Aug 24, 2009 3.93 4.10 3.88 4.00 4.00 49,755,000
Aug 21, 2009 3.53 3.71 3.51 3.70 3.70 20,133,600
Aug 20, 2009 3.53 3.55 3.49 3.52 3.52 6,528,900
Aug 19, 2009 3.49 3.53 3.47 3.52 3.52 10,937,500
Aug 18, 2009 3.55 3.58 3.49 3.56 3.56 23,269,700
Aug 17, 2009 3.55 3.61 3.52 3.55 3.55 15,706,400
Aug 14, 2009 3.66 3.76 3.59 3.69 3.69 23,177,600
Aug 13, 2009 3.61 3.71 3.52 3.68 3.68 22,048,000
Aug 12, 2009 3.60 3.63 3.56 3.59 3.59 13,465,300
Aug 11, 2009 3.68 3.69 3.55 3.59 3.59 12,670,300
Aug 10, 2009 3.71 3.71 3.65 3.68 3.68 10,704,400
Aug 7, 2009 3.77 3.77 3.66 3.70 3.70 12,259,500
Aug 6, 2009 3.75 3.79 3.66 3.71 3.71 11,660,200
Aug 5, 2009 3.77 3.79 3.70 3.75 3.75 12,174,500
Aug 4, 2009 3.75 3.85 3.68 3.76 3.76 20,095,900
Aug 3, 2009 3.75 3.78 3.70 3.74 3.74 12,875,200
Jul 31, 2009 3.66 3.73 3.65 3.66 3.66 14,282,400
Jul 30, 2009 3.78 3.81 3.65 3.66 3.66 20,841,900
Jul 29, 2009 3.77 3.79 3.65 3.71 3.71 18,382,700
Jul 28, 2009 3.77 3.81 3.70 3.77 3.77 15,661,700
Jul 27, 2009 3.82 3.84 3.71 3.80 3.80 15,781,300
Jul 24, 2009 3.56 3.81 3.54 3.77 3.77 25,206,600
Jul 23, 2009 3.54 3.60 3.49 3.59 3.59 26,307,900
Jul 22, 2009 3.54 3.64 3.41 3.55 3.55 66,623,200
Jul 21, 2009 4.25 4.25 3.95 4.08 4.08 47,575,700
Jul 20, 2009 4.03 4.18 4.00 4.17 4.17 30,769,400
Jul 17, 2009 3.95 4.00 3.89 4.00 4.00 15,920,000
Jul 16, 2009 3.90 3.95 3.76 3.92 3.92 18,804,500
Jul 15, 2009 3.80 3.97 3.80 3.86 3.86 35,985,700
Jul 14, 2009 3.59 3.61 3.49 3.55 3.55 14,482,300
Jul 13, 2009 3.53 3.60 3.36 3.56 3.56 15,494,800
Jul 10, 2009 3.43 3.56 3.42 3.49 3.49 13,017,100
Jul 9, 2009 3.43 3.56 3.38 3.48 3.48 19,995,600
Jul 8, 2009 3.43 3.49 3.22 3.36 3.36 32,725,000
Jul 7, 2009 3.63 3.63 3.35 3.43 3.43 20,511,800
Jul 6, 2009 3.74 3.77 3.50 3.55 3.55 26,785,900
Jul 2, 2009 3.84 3.89 3.76 3.78 3.78 13,415,300
Jul 1, 2009 3.93 4.05 3.88 3.91 3.91 25,970,300
Jun 30, 2009 3.77 3.98 3.74 3.87 3.87 24,129,800
Jun 29, 2009 3.72 3.78 3.65 3.72 3.72 14,889,100
Jun 26, 2009 3.69 3.71 3.62 3.62 3.62 16,782,600
Jun 25, 2009 3.62 3.68 3.53 3.64 3.64 14,595,100
Jun 24, 2009 3.63 3.78 3.60 3.66 3.66 19,674,200
Jun 23, 2009 3.67 3.69 3.43 3.55 3.55 21,411,900
Jun 22, 2009 3.84 3.86 3.61 3.62 3.62 21,564,900
Jun 19, 2009 3.92 3.98 3.86 3.87 3.87 20,840,700
Jun 18, 2009 4.03 4.07 3.81 3.85 3.85 29,208,700
Jun 17, 2009 4.13 4.17 3.86 4.08 4.08 32,809,400
Jun 16, 2009 4.30 4.35 4.10 4.13 4.13 27,530,400
Jun 15, 2009 4.39 4.45 4.21 4.26 4.26 27,471,700
Jun 12, 2009 4.75 4.79 4.33 4.47 4.47 39,939,500
Jun 11, 2009 4.83 4.87 4.68 4.70 4.70 15,847,200
Jun 10, 2009 4.81 4.86 4.70 4.82 4.82 18,322,600
Jun 9, 2009 4.70 4.80 4.68 4.75 4.75 18,767,500
Jun 8, 2009 4.58 4.67 4.50 4.61 4.61 12,342,400
Jun 5, 2009 4.84 4.87 4.61 4.63 4.63 18,775,200
Jun 4, 2009 4.57 4.74 4.54 4.65 4.65 19,728,300
Jun 3, 2009 4.55 4.60 4.34 4.48 4.48 19,087,100
Jun 2, 2009 4.68 4.70 4.55 4.56 4.56 24,950,700
Jun 1, 2009 4.69 4.90 4.64 4.73 4.73 26,633,200
May 29, 2009 4.71 4.78 4.38 4.54 4.54 24,539,700
May 28, 2009 4.75 4.84 4.54 4.70 4.70 18,383,900
May 27, 2009 4.57 4.80 4.55 4.71 4.71 21,512,600
May 26, 2009 4.26 4.57 4.23 4.53 4.53 16,094,300
May 22, 2009 4.43 4.43 4.25 4.26 4.26 8,274,300
May 21, 2009 4.45 4.46 4.25 4.34 4.34 14,492,200
May 20, 2009 4.57 4.76 4.44 4.50 4.50 25,214,100
May 19, 2009 4.30 4.50 4.24 4.39 4.39 23,196,000
May 18, 2009 4.19 4.25 4.06 4.14 4.14 19,665,800
May 15, 2009 4.26 4.37 3.93 4.01 4.01 30,105,100
May 14, 2009 4.35 4.57 4.07 4.24 4.24 33,859,900
May 13, 2009 4.36 4.67 4.33 4.38 4.38 35,483,300
May 12, 2009 4.41 4.50 4.13 4.35 4.35 29,756,700
May 11, 2009 3.90 4.37 3.87 4.22 4.22 25,404,600
May 8, 2009 4.12 4.15 3.84 3.93 3.93 14,316,100
May 7, 2009 4.22 4.35 3.91 4.01 4.01 23,408,000
May 6, 2009 4.45 4.45 4.12 4.31 4.31 15,076,500
May 5, 2009 4.36 4.39 4.11 4.32 4.32 16,369,800
May 4, 2009 3.90 4.30 3.83 4.26 4.26 21,256,400
May 1, 2009 3.55 3.90 3.55 3.82 3.82 16,236,600
Apr 30, 2009 3.55 3.73 3.53 3.61 3.61 18,194,700
Apr 29, 2009 3.40 3.56 3.38 3.51 3.51 11,546,300
Apr 28, 2009 3.41 3.55 3.35 3.41 3.41 12,108,800
Apr 27, 2009 3.43 3.61 3.42 3.47 3.47 11,960,900
Apr 24, 2009 3.55 3.75 3.48 3.51 3.51 18,536,800
Apr 23, 2009 3.37 3.55 3.26 3.53 3.53 18,621,700
Apr 22, 2009 3.20 3.45 3.17 3.33 3.33 23,887,100
Apr 21, 2009 3.23 3.36 3.20 3.36 3.36 14,244,500
Apr 20, 2009 3.43 3.45 3.26 3.31 3.31 10,502,200
Apr 17, 2009 3.58 3.60 3.49 3.56 3.56 12,224,300
Apr 16, 2009 3.52 3.60 3.47 3.57 3.57 10,120,800
Apr 15, 2009 3.53 3.59 3.32 3.44 3.44 15,601,300
Apr 14, 2009 3.59 3.85 3.53 3.63 3.63 14,713,800
Apr 13, 2009 3.75 3.78 3.54 3.61 3.61 16,038,600
Apr 9, 2009 3.78 3.92 3.68 3.75 3.75 19,026,000
Apr 8, 2009 3.50 3.73 3.43 3.68 3.68 16,869,600
Apr 7, 2009 3.41 3.49 3.39 3.44 3.44 11,663,000
Apr 6, 2009 3.30 3.56 3.25 3.53 3.53 15,234,800
Apr 3, 2009 3.13 3.43 3.07 3.43 3.43 16,140,300
Apr 2, 2009 3.19 3.25 3.04 3.16 3.16 22,516,700
Apr 1, 2009 2.98 3.21 2.92 3.02 3.02 31,558,500
Mar 31, 2009 3.31 3.36 3.04 3.05 3.05 20,773,500
Mar 30, 2009 3.20 3.29 3.10 3.19 3.19 12,112,600
Mar 27, 2009 3.43 3.55 3.35 3.37 3.37 11,206,300
Mar 26, 2009 3.30 3.59 3.21 3.56 3.56 24,274,900
Mar 25, 2009 3.21 3.78 2.93 3.17 3.17 33,607,200
Mar 24, 2009 2.96 3.20 2.88 3.14 3.14 19,895,300
Mar 23, 2009 2.87 3.03 2.83 3.02 3.02 13,723,500
Mar 20, 2009 2.97 3.10 2.67 2.67 2.67 17,890,400
Mar 19, 2009 3.04 3.19 2.84 2.96 2.96 18,551,600
Mar 18, 2009 2.76 2.97 2.73 2.97 2.97 14,552,600
Mar 17, 2009 2.48 2.88 2.43 2.76 2.76 22,838,600
Mar 16, 2009 2.51 2.72 2.44 2.48 2.48 22,781,100
Mar 13, 2009 2.39 2.60 2.35 2.52 2.52 14,898,000
Mar 12, 2009 2.30 2.44 2.27 2.40 2.40 14,596,600
Mar 11, 2009 2.33 2.35 2.25 2.31 2.31 11,985,800
Mar 10, 2009 2.21 2.35 2.19 2.32 2.32 14,926,500
Mar 9, 2009 2.11 2.26 2.10 2.14 2.14 9,490,200
Mar 6, 2009 2.19 2.22 2.09 2.14 2.14 9,510,200
Mar 5, 2009 2.21 2.30 2.14 2.16 2.16 10,533,400
Mar 4, 2009 2.15 2.33 2.14 2.30 2.30 21,183,500
Mar 3, 2009 2.14 2.19 2.07 2.07 2.07 18,596,000
Mar 2, 2009 2.13 2.21 2.01 2.01 2.01 15,337,400
Feb 27, 2009 2.08 2.20 2.05 2.18 2.18 14,342,300
Feb 26, 2009 2.26 2.28 2.09 2.09 2.09 11,036,900
Feb 25, 2009 2.13 2.28 2.07 2.22 2.22 13,086,400
Feb 24, 2009 2.05 2.18 2.02 2.12 2.12 12,778,200
Feb 23, 2009 2.09 2.09 2.01 2.02 2.02 10,436,500
Feb 20, 2009 2.07 2.13 2.00 2.03 2.03 12,688,400
Feb 19, 2009 2.30 2.30 2.11 2.12 2.12 12,271,700
Feb 18, 2009 2.35 2.50 2.12 2.20 2.20 18,635,200
Feb 17, 2009 2.30 2.40 2.28 2.37 2.37 15,592,900
Feb 13, 2009 2.30 2.46 2.25 2.42 2.42 15,057,900
Feb 12, 2009 2.18 2.30 2.11 2.28 2.28 12,085,200
Feb 11, 2009 2.16 2.21 2.09 2.15 2.15 11,796,000
Feb 10, 2009 2.36 2.40 2.00 2.11 2.11 24,515,200
Feb 9, 2009 2.36 2.41 2.33 2.36 2.36 9,916,600
Feb 6, 2009 2.42 2.47 2.33 2.41 2.41 12,613,400
Feb 5, 2009 2.26 2.44 2.21 2.36 2.36 17,011,600
Feb 4, 2009 2.22 2.51 2.15 2.27 2.27 15,475,300
Feb 3, 2009 2.16 2.23 2.11 2.21 2.21 8,594,900
Feb 2, 2009 2.15 2.22 2.07 2.15 2.15 8,110,300
Jan 30, 2009 2.22 2.29 2.16 2.19 2.19 11,034,900
Jan 29, 2009 2.29 2.29 2.18 2.20 2.20 8,305,000
Jan 28, 2009 2.23 2.45 2.17 2.35 2.35 19,551,900
Jan 27, 2009 2.06 2.19 2.04 2.14 2.14 12,903,300
Jan 26, 2009 2.08 2.14 2.00 2.01 2.01 15,745,800
Jan 23, 2009 1.86 2.23 1.86 2.07 2.07 26,600,900
Jan 22, 2009 2.15 2.18 1.97 2.02 2.02 21,451,500
Jan 21, 2009 2.05 2.25 2.03 2.25 2.25 11,915,800
Jan 20, 2009 2.23 2.29 2.00 2.00 2.00 12,983,200
Jan 16, 2009 2.32 2.40 2.20 2.29 2.29 15,182,600
Jan 15, 2009 2.15 2.30 2.05 2.26 2.26 16,022,500
Jan 14, 2009 2.29 2.30 2.11 2.15 2.15 14,821,600
Jan 13, 2009 2.42 2.47 2.30 2.38 2.38 21,157,100
Jan 12, 2009 2.69 2.69 2.45 2.52 2.52 13,085,600
Jan 9, 2009 2.79 2.83 2.63 2.69 2.69 9,733,000
Jan 8, 2009 2.64 2.74 2.51 2.74 2.74 13,413,000
Jan 7, 2009 2.72 2.72 2.55 2.66 2.66 14,026,300
Jan 6, 2009 2.75 2.85 2.55 2.78 2.78 23,860,000
Jan 5, 2009 2.37 2.68 2.35 2.67 2.67 19,326,900
Jan 2, 2009 2.19 2.43 2.17 2.38 2.38 13,832,100
Dec 31, 2008 2.20 2.20 2.11 2.16 2.16 10,226,500
Dec 30, 2008 2.13 2.21 2.10 2.21 2.21 10,266,000
Dec 29, 2008 2.26 2.27 2.06 2.10 2.10 10,998,500
Dec 26, 2008 2.10 2.21 2.04 2.18 2.18 9,514,300
Dec 24, 2008 1.98 2.03 1.97 1.99 1.99 2,912,200
Dec 23, 2008 2.07 2.08 1.95 1.96 1.96 10,138,300
Dec 22, 2008 2.26 2.26 1.93 2.02 2.02 16,351,900
Dec 19, 2008 2.33 2.33 2.18 2.27 2.27 13,520,700
Dec 18, 2008 2.26 2.34 2.20 2.23 2.23 12,656,000
Dec 17, 2008 2.21 2.30 2.18 2.29 2.29 8,320,600
Dec 16, 2008 2.28 2.28 2.15 2.25 2.25 10,886,700
Dec 15, 2008 2.26 2.35 2.15 2.21 2.21 6,394,000
Dec 12, 2008 2.11 2.32 2.05 2.28 2.28 14,410,300
Dec 11, 2008 2.17 2.28 2.10 2.20 2.20 10,983,700
Dec 10, 2008 2.27 2.30 2.19 2.20 2.20 11,249,400
Dec 9, 2008 2.05 2.29 2.01 2.27 2.27 22,851,700
Dec 8, 2008 2.25 2.30 2.02 2.10 2.10 22,646,800
Dec 5, 2008 2.05 2.22 2.00 2.13 2.13 18,831,200
Dec 4, 2008 2.00 2.35 1.92 2.08 2.08 32,670,700
Dec 3, 2008 1.95 2.37 1.92 2.20 2.20 31,256,100
Dec 2, 2008 2.10 2.15 1.96 2.03 2.03 13,839,600
Dec 1, 2008 2.31 2.33 1.98 2.00 2.00 17,178,500
Nov 28, 2008 2.20 2.37 2.15 2.36 2.36 8,941,900
Nov 26, 2008 1.85 2.17 1.80 2.13 2.13 23,960,300
Nov 25, 2008 1.92 1.96 1.78 1.80 1.80 16,334,500
Nov 24, 2008 1.90 1.94 1.75 1.86 1.86 22,659,000
Nov 21, 2008 1.99 2.02 1.62 1.82 1.82 22,929,400
Nov 20, 2008 2.10 2.15 1.88 1.91 1.91 22,740,900
Nov 19, 2008 2.51 2.54 2.11 2.12 2.12 17,241,900
Nov 18, 2008 2.68 2.69 2.40 2.50 2.50 13,315,000
Nov 17, 2008 2.50 2.65 2.47 2.50 2.50 14,343,200
Nov 14, 2008 2.65 2.66 2.37 2.43 2.43 23,803,200
Nov 13, 2008 2.71 2.75 2.30 2.70 2.70 28,108,000
Nov 12, 2008 2.87 2.89 2.57 2.57 2.57 20,544,700
Nov 11, 2008 3.01 3.06 2.83 2.96 2.96 10,508,400
Nov 10, 2008 3.29 3.29 3.01 3.04 3.04 8,325,700
Nov 7, 2008 3.25 3.41 3.06 3.16 3.16 15,559,700
Nov 6, 2008 3.47 3.50 3.09 3.17 3.17 20,675,900
Nov 5, 2008 3.68 3.79 3.54 3.55 3.55 13,392,200
Nov 4, 2008 3.82 3.84 3.60 3.80 3.80 20,869,800
Nov 3, 2008 3.59 3.87 3.54 3.61 3.61 17,845,500
Oct 31, 2008 3.40 3.71 3.36 3.50 3.50 16,621,000
Oct 30, 2008 3.20 3.59 3.15 3.56 3.56 24,332,400
Oct 29, 2008 3.00 3.15 2.86 2.98 2.98 19,945,100
Oct 28, 2008 3.13 3.14 2.65 2.84 2.84 24,929,700
Oct 27, 2008 2.96 3.02 2.84 2.94 2.94 16,610,800
Oct 24, 2008 2.91 3.19 2.78 3.03 3.03 25,578,500
Oct 23, 2008 3.62 3.68 3.20 3.28 3.28 23,892,400
Oct 22, 2008 3.86 3.91 3.59 3.62 3.62 15,952,100
Oct 21, 2008 4.03 4.08 3.88 3.91 3.91 13,700,000
Oct 20, 2008 4.25 4.31 4.00 4.11 4.11 22,553,800
Oct 17, 2008 4.40 4.52 4.09 4.21 4.21 38,905,700
Oct 16, 2008 4.01 4.23 3.65 4.12 4.12 29,123,000
Oct 15, 2008 4.27 4.27 3.91 3.91 3.91 23,157,300
Oct 14, 2008 4.50 4.52 4.15 4.27 4.27 27,700,900
Oct 13, 2008 4.24 4.25 3.91 4.21 4.21 16,132,000
Oct 10, 2008 3.85 4.30 3.51 3.81 3.81 32,994,400
Oct 9, 2008 4.22 4.44 4.04 4.04 4.04 29,086,700
Oct 8, 2008 4.45 4.74 3.99 4.05 4.05 46,034,100
Oct 7, 2008 5.27 5.56 4.23 4.59 4.59 79,681,000
Oct 6, 2008 4.26 4.36 4.01 4.23 4.23 26,603,100
Oct 3, 2008 4.32 4.81 4.21 4.53 4.53 38,166,900
Oct 2, 2008 4.60 4.85 4.13 4.14 4.14 24,978,500
Oct 1, 2008 4.55 5.00 4.53 4.74 4.74 27,342,200
Sep 30, 2008 4.49 5.25 4.22 5.25 5.25 18,799,700
Sep 29, 2008 5.00 6.00 3.00 4.29 4.29 32,847,400
Sep 26, 2008 5.01 5.21 4.96 5.16 5.16 19,265,300
Sep 25, 2008 4.95 5.29 4.91 5.23 5.23 26,068,000
Sep 24, 2008 5.03 5.05 4.85 4.88 4.88 13,284,500
Sep 23, 2008 5.05 5.17 4.89 4.94 4.94 21,576,000
Sep 22, 2008 5.40 5.42 4.96 4.99 4.99 14,714,600
Sep 19, 2008 5.63 5.68 5.23 5.42 5.42 21,878,300
Sep 18, 2008 4.98 5.39 4.80 5.30 5.30 31,008,100
Sep 17, 2008 5.13 5.29 4.85 4.90 4.90 25,876,500
Sep 16, 2008 4.96 5.27 4.80 5.26 5.26 24,720,700
Sep 15, 2008 5.31 5.63 5.18 5.18 5.18 16,281,500
Sep 12, 2008 5.70 5.84 5.61 5.75 5.75 22,589,800
Sep 11, 2008 5.61 5.85 5.51 5.71 5.71 17,954,900
Sep 10, 2008 5.82 5.88 5.61 5.78 5.78 15,144,100
Sep 9, 2008 6.07 6.10 5.62 5.77 5.77 21,407,100
Sep 8, 2008 6.23 6.30 5.93 6.07 6.07 19,520,700
Sep 5, 2008 5.63 5.99 5.34 5.96 5.96 23,031,100
Sep 4, 2008 6.12 6.18 5.77 5.84 5.84 24,817,600
Sep 3, 2008 6.34 6.45 6.07 6.15 6.15 24,977,100
Sep 2, 2008 6.37 6.47 6.15 6.34 6.34 25,162,700
Aug 29, 2008 6.14 6.35 6.10 6.29 6.29 16,257,000
Aug 28, 2008 6.14 6.25 6.10 6.25 6.25 11,440,500
Aug 27, 2008 5.91 6.14 5.90 6.07 6.07 14,544,200
Aug 26, 2008 5.98 6.02 5.87 5.93 5.93 17,470,900
Aug 25, 2008 5.93 6.18 5.82 5.93 5.93 24,523,700
Aug 22, 2008 5.88 6.00 5.70 5.81 5.81 16,999,300
Aug 21, 2008 5.58 5.82 5.54 5.76 5.76 14,840,600
Aug 20, 2008 5.70 5.85 5.52 5.70 5.70 20,661,800
Aug 19, 2008 5.72 5.90 5.54 5.58 5.58 21,242,000
Aug 18, 2008 5.70 5.91 5.58 5.91 5.91 36,912,300
Aug 15, 2008 5.37 5.87 5.25 5.64 5.64 33,367,500
Aug 14, 2008 5.15 5.37 5.14 5.30 5.30 18,960,500
Aug 13, 2008 5.20 5.23 5.00 5.15 5.15 19,108,700
Aug 12, 2008 5.20 5.35 5.12 5.21 5.21 30,836,400
Aug 11, 2008 5.10 5.20 5.03 5.11 5.11 15,651,300
Aug 8, 2008 5.19 5.26 5.05 5.13 5.13 22,304,100
Aug 7, 2008 4.71 5.17 4.66 5.03 5.03 32,592,600
Aug 6, 2008 4.62 4.80 4.48 4.80 4.80 14,528,300
Aug 5, 2008 4.62 4.65 4.47 4.60 4.60 14,193,300
Aug 4, 2008 4.31 4.52 4.29 4.48 4.48 15,988,400
Aug 1, 2008 4.26 4.32 4.05 4.28 4.28 25,928,000
Jul 31, 2008 4.18 4.37 4.13 4.21 4.21 14,905,700
Jul 30, 2008 4.28 4.28 4.11 4.23 4.23 18,972,800
Jul 29, 2008 4.20 4.25 4.11 4.21 4.21 18,722,200
Jul 28, 2008 4.38 4.39 4.18 4.19 4.19 17,167,400
Jul 25, 2008 4.42 4.44 4.27 4.36 4.36 14,936,100
Jul 24, 2008 4.68 4.73 4.33 4.37 4.37 18,573,400
Jul 23, 2008 4.45 4.69 4.44 4.67 4.67 22,668,800
Jul 22, 2008 4.52 4.59 4.32 4.41 4.41 29,393,200
Jul 21, 2008 4.73 4.75 4.56 4.59 4.59 23,296,600
Jul 18, 2008 4.91 5.00 4.58 4.65 4.65 58,910,400
Jul 17, 2008 5.25 5.32 4.82 5.30 5.30 36,053,000
Jul 16, 2008 4.90 5.09 4.68 5.06 5.06 24,060,400
Jul 15, 2008 4.68 4.88 4.53 4.72 4.72 26,935,200
Jul 14, 2008 4.92 4.96 4.72 4.82 4.82 22,365,600
Jul 11, 2008 4.75 4.93 4.60 4.84 4.84 29,950,700
Jul 10, 2008 5.11 5.12 4.75 4.96 4.96 45,743,800
Jul 9, 2008 5.55 5.59 5.01 5.06 5.06 35,716,600
Jul 8, 2008 5.38 5.54 5.29 5.53 5.53 29,246,700
Jul 7, 2008 5.47 5.67 5.22 5.38 5.38 25,813,600
Jul 3, 2008 5.48 5.55 5.01 5.30 5.30 24,320,100
Jul 2, 2008 5.77 5.84 5.42 5.44 5.44 24,019,300
Jul 1, 2008 5.71 5.82 5.40 5.65 5.65 32,866,100
Jun 30, 2008 6.01 6.04 5.67 5.83 5.83 27,347,200
Jun 27, 2008 6.15 6.22 5.85 5.95 5.95 23,612,700
Jun 26, 2008 6.33 6.33 6.00 6.13 6.13 29,126,600
Jun 25, 2008 6.36 6.58 6.33 6.43 6.43 26,964,400
Jun 24, 2008 6.49 6.49 6.22 6.24 6.24 37,493,200
Jun 23, 2008 7.13 7.17 6.51 6.55 6.55 29,666,900
Jun 20, 2008 7.24 7.25 6.96 6.99 6.99 22,395,100
Jun 19, 2008 7.33 7.40 7.02 7.33 7.33 20,543,400
Jun 18, 2008 7.66 7.70 7.27 7.29 7.29 22,951,700
Jun 17, 2008 7.88 7.94 7.58 7.72 7.72 24,980,400
Jun 16, 2008 7.47 7.77 7.41 7.71 7.71 18,112,000
Jun 13, 2008 7.23 7.55 7.23 7.52 7.52 19,410,900
Jun 12, 2008 7.09 7.36 7.09 7.14 7.14 22,173,500
Jun 11, 2008 7.43 7.43 6.92 6.96 6.96 26,590,500
Jun 10, 2008 7.58 7.65 7.38 7.43 7.43 23,476,600
Jun 9, 2008 7.57 7.98 7.44 7.68 7.68 26,738,500
Jun 6, 2008 7.69 7.70 7.42 7.43 7.43 29,842,400
Jun 5, 2008 7.31 7.79 7.29 7.78 7.78 40,481,900
Jun 4, 2008 6.85 7.30 6.81 7.19 7.19 33,424,100
Jun 3, 2008 6.84 6.87 6.72 6.81 6.81 15,573,200
Jun 2, 2008 6.88 6.88 6.74 6.80 6.80 10,823,700
May 30, 2008 6.86 6.95 6.71 6.88 6.88 20,871,900
May 29, 2008 6.82 6.90 6.75 6.77 6.77 12,623,100
May 28, 2008 7.01 7.07 6.74 6.82 6.82 18,159,000
May 27, 2008 6.91 7.00 6.79 6.92 6.92 13,114,700
May 23, 2008 7.02 7.06 6.76 6.88 6.88 13,377,900
May 22, 2008 7.16 7.19 7.01 7.07 7.07 11,537,300
May 21, 2008 7.16 7.26 7.05 7.08 7.08 13,446,400
May 20, 2008 7.07 7.23 7.00 7.12 7.12 18,484,100
May 19, 2008 7.31 7.48 7.06 7.10 7.10 23,527,700
May 16, 2008 7.48 7.48 7.17 7.26 7.26 18,008,000
May 15, 2008 7.17 7.42 7.16 7.41 7.41 16,955,600
May 14, 2008 7.26 7.42 7.10 7.16 7.16 24,836,900
May 13, 2008 7.19 7.32 7.11 7.19 7.19 15,153,600
May 12, 2008 6.97 7.30 6.97 7.16 7.16 24,085,800
May 9, 2008 6.90 7.06 6.73 6.94 6.94 15,496,100
May 8, 2008 6.99 7.24 6.67 6.93 6.93 30,371,400
May 7, 2008 7.15 7.27 6.86 6.91 6.91 26,791,200
May 6, 2008 6.45 7.41 6.44 7.12 7.12 75,533,800
May 5, 2008 6.16 6.59 6.11 6.53 6.53 41,539,000
May 2, 2008 6.28 6.34 6.09 6.16 6.16 16,102,500
May 1, 2008 5.98 6.29 5.97 6.22 6.22 19,591,800
Apr 30, 2008 6.04 6.07 5.93 5.96 5.96 14,029,700
Apr 29, 2008 5.98 6.07 5.95 6.02 6.02 10,695,600
Apr 28, 2008 6.06 6.11 6.00 6.00 6.00 8,014,900
Apr 25, 2008 6.09 6.10 5.93 6.06 6.06 11,075,600
Apr 24, 2008 5.94 6.13 5.83 6.03 6.03 20,086,700
Apr 23, 2008 6.03 6.07 5.86 5.92 5.92 23,275,900
Apr 22, 2008 6.14 6.14 5.93 5.96 5.96 14,770,500
Apr 21, 2008 6.10 6.14 5.95 6.14 6.14 14,601,100
Apr 18, 2008 6.38 6.39 5.98 6.11 6.11 34,375,600
Apr 17, 2008 6.06 6.30 6.00 6.19 6.19 23,814,600
Apr 16, 2008 5.93 6.17 5.83 6.07 6.07 26,678,700
Apr 15, 2008 5.91 5.91 5.61 5.78 5.78 22,744,000
Apr 14, 2008 6.06 6.09 5.83 5.86 5.86 19,333,100
Apr 11, 2008 6.21 6.29 5.97 6.01 6.01 22,158,500
Apr 10, 2008 6.27 6.48 6.23 6.27 6.27 21,680,200
Apr 9, 2008 6.09 6.30 5.98 6.26 6.26 26,884,100
Apr 8, 2008 6.11 6.18 5.95 6.03 6.03 61,778,900
Apr 7, 2008 6.31 6.47 6.27 6.34 6.34 25,995,100
Apr 4, 2008 6.24 6.33 6.16 6.23 6.23 21,184,100
Apr 3, 2008 6.16 6.29 6.15 6.26 6.26 39,533,000
Apr 2, 2008 6.08 6.37 6.08 6.19 6.19 30,141,100
Apr 1, 2008 5.93 6.11 5.89 6.07 6.07 16,203,300
Mar 31, 2008 5.82 6.02 5.78 5.89 5.89 18,961,800
Mar 28, 2008 6.22 6.22 5.76 5.91 5.91 35,744,400
Mar 27, 2008 6.33 6.33 6.16 6.16 6.16 11,456,800
Mar 26, 2008 6.27 6.30 6.12 6.22 6.22 16,266,700
Mar 25, 2008 6.29 6.34 6.15 6.30 6.30 16,347,100
Mar 24, 2008 6.20 6.34 6.13 6.21 6.21 18,015,700
Mar 20, 2008 6.11 6.22 6.07 6.11 6.11 25,882,800
Mar 19, 2008 6.43 6.45 6.11 6.15 6.15 19,822,600
Mar 18, 2008 6.43 6.54 6.27 6.39 6.39 21,990,800
Mar 17, 2008 6.21 6.41 6.16 6.34 6.34 19,283,500
Mar 14, 2008 6.83 6.83 6.35 6.38 6.38 25,336,000
Mar 13, 2008 6.33 6.78 6.31 6.73 6.73 23,734,900
Mar 12, 2008 6.49 6.65 6.31 6.43 6.43 19,031,000
Mar 11, 2008 6.28 6.49 6.13 6.48 6.48 25,491,000
Mar 10, 2008 6.60 6.60 6.13 6.16 6.16 19,869,900
Mar 7, 2008 6.44 6.75 6.31 6.49 6.49 28,821,800
Mar 6, 2008 6.85 6.85 6.45 6.49 6.49 21,429,400
Mar 5, 2008 6.85 7.04 6.75 6.84 6.84 22,641,800
Mar 4, 2008 6.66 6.78 6.38 6.76 6.76 31,551,500
Mar 3, 2008 7.21 7.21 6.63 6.76 6.76 33,104,000
Feb 29, 2008 6.98 7.34 6.97 7.21 7.21 27,384,500
Feb 28, 2008 7.17 7.25 6.91 7.02 7.02 17,271,300
Feb 27, 2008 7.05 7.48 6.97 7.28 7.28 19,430,000
Feb 26, 2008 6.95 7.19 6.86 7.13 7.13 21,404,800
Feb 25, 2008 6.64 6.99 6.64 6.97 6.97 17,599,800
Feb 22, 2008 7.03 7.03 6.45 6.71 6.71 26,522,200
Feb 21, 2008 6.88 7.18 6.88 6.96 6.96 26,370,300
Feb 20, 2008 6.50 6.96 6.50 6.83 6.83 22,695,700
Feb 19, 2008 6.64 6.74 6.49 6.50 6.50 16,220,600
Feb 15, 2008 6.53 6.61 6.36 6.45 6.45 14,219,400
Feb 14, 2008 6.78 6.93 6.52 6.53 6.53 20,940,000
Feb 13, 2008 6.49 6.72 6.47 6.70 6.70 21,779,100
Feb 12, 2008 6.40 6.61 6.31 6.41 6.41 25,263,700
Feb 11, 2008 6.36 6.42 6.23 6.28 6.28 23,919,500
Feb 8, 2008 6.58 6.63 6.22 6.34 6.34 30,758,900
Feb 7, 2008 6.64 6.76 6.43 6.59 6.59 36,182,400
Feb 6, 2008 7.38 7.38 6.68 6.74 6.74 29,748,700
Feb 5, 2008 7.77 7.86 7.21 7.21 7.21 28,511,300
Feb 4, 2008 8.07 8.08 7.80 7.92 7.92 16,687,900
Feb 1, 2008 7.78 8.03 7.60 8.00 8.00 26,266,400
Jan 31, 2008 7.50 7.69 7.38 7.59 7.59 21,174,900
Jan 30, 2008 7.60 7.75 7.45 7.61 7.61 21,502,100
Jan 29, 2008 7.49 7.65 7.25 7.61 7.61 20,649,100
Jan 28, 2008 7.10 7.49 6.98 7.46 7.46 20,428,500
Jan 25, 2008 7.66 7.78 7.07 7.15 7.15 30,011,500
Jan 24, 2008 7.73 7.79 7.43 7.58 7.58 33,625,400
Jan 23, 2008 6.65 7.59 6.60 7.56 7.56 45,996,900
Jan 22, 2008 6.57 7.09 6.57 6.83 6.83 28,519,600
Jan 18, 2008 6.85 7.15 6.80 7.07 7.07 60,464,000
Jan 17, 2008 6.70 6.92 6.22 6.34 6.34 40,337,800
Jan 16, 2008 5.89 6.91 5.80 6.57 6.57 52,425,800
Jan 15, 2008 6.28 6.35 6.01 6.12 6.12 30,309,700
Jan 14, 2008 6.48 6.54 6.25 6.41 6.41 30,007,200
Jan 11, 2008 6.07 6.44 6.02 6.25 6.25 41,432,000
Jan 10, 2008 5.52 6.00 5.42 5.96 5.96 55,612,700
Jan 9, 2008 6.06 6.06 5.31 5.53 5.53 50,976,000
Jan 8, 2008 6.18 6.38 5.97 6.00 6.00 37,271,600
Jan 7, 2008 6.37 6.41 6.02 6.08 6.08 32,111,500
Jan 4, 2008 6.64 6.64 6.10 6.25 6.25 51,476,400
Jan 3, 2008 7.15 7.18 6.75 6.77 6.77 34,787,400
Jan 2, 2008 7.40 7.40 7.02 7.14 7.14 46,057,300
Dec 31, 2007 7.26 7.60 7.26 7.50 7.50 19,668,800
Dec 28, 2007 7.55 7.58 7.30 7.32 7.32 18,345,200
Dec 27, 2007 7.74 7.78 7.51 7.53 7.53 16,497,600
Dec 26, 2007 7.81 7.88 7.68 7.77 7.77 12,431,200
Dec 24, 2007 7.78 7.88 7.68 7.77 7.77 9,193,800
Dec 21, 2007 8.04 8.05 7.66 7.79 7.79 26,836,400
Dec 20, 2007 8.10 8.11 7.91 7.97 7.97 25,323,100
Dec 19, 2007 7.70 8.04 7.54 7.98 7.98 45,774,200
Dec 18, 2007 8.07 8.10 7.62 7.68 7.68 39,257,600
Dec 17, 2007 8.40 8.42 7.93 7.95 7.95 29,907,600
Dec 14, 2007 8.85 8.85 8.42 8.43 8.43 26,747,600
Dec 13, 2007 8.91 9.01 8.42 8.84 8.84 45,747,100
Dec 12, 2007 9.24 9.39 8.83 8.97 8.97 39,039,600
Dec 11, 2007 9.26 9.53 9.04 9.07 9.07 39,730,000
Dec 10, 2007 9.12 9.34 9.05 9.18 9.18 23,950,700
Dec 7, 2007 9.08 9.08 8.79 9.05 9.05 27,084,300
Dec 6, 2007 8.95 9.13 8.86 9.07 9.07 30,085,200
Dec 5, 2007 9.27 9.49 8.83 8.91 8.91 70,387,700
Dec 4, 2007 9.60 9.64 9.22 9.25 9.25 28,688,300
Dec 3, 2007 9.82 9.90 9.62 9.66 9.66 23,784,900
Nov 30, 2007 10.24 10.30 9.65 9.76 9.76 35,613,300
Nov 29, 2007 10.34 10.39 10.00 10.14 10.14 50,739,100
Nov 28, 2007 10.24 10.49 10.15 10.35 10.35 15,045,700
Nov 27, 2007 10.35 10.36 9.80 10.15 10.15 37,828,400
Nov 26, 2007 10.83 10.92 10.21 10.27 10.27 26,668,300
Nov 23, 2007 11.00 11.02 10.60 10.78 10.78 10,338,800
Nov 21, 2007 11.15 11.50 10.52 10.83 10.83 34,573,300
Nov 20, 2007 12.17 12.25 11.18 11.28 11.28 43,147,400
Nov 19, 2007 12.54 12.61 12.03 12.07 12.07 18,317,700
Nov 16, 2007 12.89 13.27 12.35 12.64 12.64 28,141,300
Nov 15, 2007 12.24 12.92 12.16 12.70 12.70 22,450,700
Nov 14, 2007 12.45 12.57 12.22 12.28 12.28 16,327,500
Nov 13, 2007 12.11 12.45 12.01 12.40 12.40 14,464,500
Nov 12, 2007 12.32 12.43 11.92 11.95 11.95 17,279,000
Nov 9, 2007 12.18 12.65 12.08 12.37 12.37 17,228,600
Nov 8, 2007 13.04 13.39 12.05 12.51 12.51 28,899,600
Nov 7, 2007 13.14 13.45 13.00 13.01 13.01 18,291,100
Nov 6, 2007 13.45 13.80 13.34 13.43 13.43 18,324,100
Nov 5, 2007 13.06 13.56 12.96 13.42 13.42 21,880,600
Nov 2, 2007 12.96 13.22 12.68 13.17 13.17 14,414,800
Nov 1, 2007 12.99 13.04 12.75 12.80 12.80 13,239,100
Oct 31, 2007 13.08 13.14 12.95 13.08 13.08 10,160,200
Oct 30, 2007 12.90 13.15 12.90 13.00 13.00 10,554,100
Oct 29, 2007 12.98 13.15 12.86 12.88 12.88 9,567,600
Oct 26, 2007 12.94 13.09 12.76 12.89 12.89 12,883,400
Oct 25, 2007 13.22 13.22 12.55 12.75 12.75 22,462,000
Oct 24, 2007 13.50 13.58 12.90 13.12 13.12 28,084,300
Oct 23, 2007 13.83 13.85 13.52 13.73 13.73 14,955,500
Oct 22, 2007 13.60 13.90 13.50 13.75 13.75 17,900,600
Oct 19, 2007 14.49 14.50 13.62 13.80 13.80 45,753,200
Oct 18, 2007 14.02 14.73 13.95 14.55 14.55 43,934,900
Oct 17, 2007 14.37 14.47 13.98 14.11 14.11 23,021,100
Oct 16, 2007 13.90 14.24 13.84 13.96 13.96 19,924,600
Oct 15, 2007 13.90 14.06 13.81 13.98 13.98 13,329,800
Oct 12, 2007 13.71 14.15 13.71 13.94 13.94 16,004,200
Oct 11, 2007 14.10 14.23 13.62 13.80 13.80 28,395,300
Oct 10, 2007 13.84 14.06 13.69 14.02 14.02 32,143,000
Oct 9, 2007 13.67 13.82 13.50 13.79 13.79 15,169,700
Oct 8, 2007 13.55 13.84 13.52 13.63 13.63 9,863,100
Oct 5, 2007 13.41 13.90 13.37 13.63 13.63 21,874,300
Oct 4, 2007 13.26 13.42 13.13 13.35 13.35 16,187,200
Oct 3, 2007 12.97 13.29 12.80 13.23 13.23 32,015,100
Oct 2, 2007 13.08 13.22 13.00 13.20 13.20 19,151,900
Oct 1, 2007 13.25 13.45 13.15 13.23 13.23 18,374,300
Sep 28, 2007 13.25 13.39 13.12 13.20 13.20 16,158,400
Sep 27, 2007 13.76 13.77 13.22 13.28 13.28 29,042,300
Sep 26, 2007 13.90 13.92 13.69 13.75 13.75 16,308,800
Sep 25, 2007 13.40 13.90 13.34 13.81 13.81 21,341,200
Sep 24, 2007 13.34 13.55 13.25 13.48 13.48 28,916,500
Sep 21, 2007 13.43 13.48 13.19 13.24 13.24 15,336,800
Sep 20, 2007 13.09 13.52 13.05 13.35 13.35 22,660,400
Sep 19, 2007 13.41 13.53 13.01 13.10 13.10 28,029,800
Sep 18, 2007 12.92 13.36 12.85 13.30 13.30 28,627,000
Sep 17, 2007 12.85 12.96 12.70 12.84 12.84 14,869,000
Sep 14, 2007 12.60 12.79 12.57 12.69 12.69 12,684,000
Sep 13, 2007 12.91 12.92 12.65 12.73 12.73 14,591,400
Sep 12, 2007 12.95 13.13 12.76 12.83 12.83 19,090,300
Sep 11, 2007 13.06 13.09 12.86 12.97 12.97 20,305,100
Sep 10, 2007 12.92 13.11 12.68 12.94 12.94 32,134,000
Sep 7, 2007 12.75 12.81 12.55 12.61 12.61 13,349,800
Sep 6, 2007 12.95 13.10 12.75 12.94 12.94 12,501,300
Sep 5, 2007 13.15 13.23 12.75 12.90 12.90 18,668,800
Sep 4, 2007 13.17 13.44 13.06 13.17 13.17 29,039,800
Aug 31, 2007 12.72 13.04 12.56 13.00 13.00 27,658,300
Aug 30, 2007 12.13 12.78 12.02 12.42 12.42 30,309,800
Aug 29, 2007 11.76 12.32 11.73 12.30 12.30 24,718,800
Aug 28, 2007 11.90 12.05 11.66 11.66 11.66 14,793,800
Aug 27, 2007 12.08 12.25 11.95 11.98 11.98 14,464,100
Aug 24, 2007 12.06 12.13 11.92 12.13 12.13 12,585,800
Aug 23, 2007 11.98 12.24 11.82 12.06 12.06 24,604,300
Aug 22, 2007 12.25 12.44 11.96 12.01 12.01 27,556,500
Aug 21, 2007 12.17 12.26 12.07 12.17 12.17 15,148,200
Aug 20, 2007 12.05 12.26 11.84 12.10 12.10 23,966,200
Aug 17, 2007 12.04 12.17 11.71 11.89 11.89 29,195,600
Aug 16, 2007 11.86 11.90 11.27 11.64 11.64 36,549,800
Aug 15, 2007 12.45 12.54 11.85 11.95 11.95 47,123,500
Aug 14, 2007 12.87 12.92 12.45 12.54 12.54 21,886,200
Aug 13, 2007 13.22 13.22 12.76 12.84 12.84 21,435,200
Aug 10, 2007 12.96 13.19 12.77 13.01 13.01 26,582,900
Aug 9, 2007 12.90 13.36 12.86 13.08 13.08 61,830,100
Aug 8, 2007 12.82 13.60 12.70 13.42 13.42 33,972,500
Aug 7, 2007 12.66 12.80 12.38 12.63 12.63 27,107,800
Aug 6, 2007 12.91 12.92 12.38 12.77 12.77 39,626,700
Aug 3, 2007 13.36 13.43 12.85 12.85 12.85 25,624,100
Aug 2, 2007 13.49 13.60 13.30 13.40 13.40 20,601,900
Aug 1, 2007 13.48 13.63 13.03 13.41 13.41 28,455,500
Jul 31, 2007 13.97 13.99 13.39 13.54 13.54 38,820,700
Jul 30, 2007 14.02 14.08 13.56 13.79 13.79 28,868,700
Jul 27, 2007 14.76 14.76 13.84 13.87 13.87 51,121,900
Jul 26, 2007 15.44 15.61 14.33 14.73 14.73 56,258,900
Jul 25, 2007 15.38 15.69 15.26 15.58 15.58 39,433,800
Jul 24, 2007 15.23 15.41 15.05 15.21 15.21 30,927,700
Jul 23, 2007 15.51 15.65 15.12 15.36 15.36 21,801,000
Jul 20, 2007 16.15 16.19 15.41 15.50 15.50 42,602,500
Jul 19, 2007 15.68 15.85 15.45 15.78 15.78 49,401,600
Jul 18, 2007 15.45 15.66 15.02 15.46 15.46 39,567,000
Jul 17, 2007 15.85 15.96 15.61 15.84 15.84 25,781,600
Jul 16, 2007 15.45 15.94 15.40 15.72 15.72 32,994,600
Jul 13, 2007 15.42 15.50 15.15 15.43 15.43 20,537,200
Jul 12, 2007 14.85 15.40 14.65 15.36 15.36 40,924,700
Jul 11, 2007 14.46 14.74 14.34 14.65 14.65 24,004,300
Jul 10, 2007 14.50 14.65 14.42 14.43 14.43 18,283,600
Jul 9, 2007 14.53 14.76 14.42 14.57 14.57 19,785,700
Jul 6, 2007 14.24 14.48 14.18 14.39 14.39 20,035,600
Jul 5, 2007 14.42 14.45 14.11 14.19 14.19 16,622,700
Jul 3, 2007 14.38 14.49 14.24 14.36 14.36 7,586,700
Jul 2, 2007 14.26 14.41 14.12 14.36 14.36 17,224,400
Jun 29, 2007 14.57 14.61 14.26 14.30 14.30 21,023,600
Jun 28, 2007 14.74 14.83 14.49 14.49 14.49 18,196,200
Jun 27, 2007 14.09 14.64 14.07 14.58 14.58 25,102,400
Jun 26, 2007 14.38 14.44 14.05 14.18 14.18 17,507,600
Jun 25, 2007 14.68 14.75 14.20 14.28 14.28 21,723,200
Jun 22, 2007 14.69 14.84 14.39 14.57 14.57 28,412,700
Jun 21, 2007 13.89 14.88 13.83 14.72 14.72 57,709,500
Jun 20, 2007 13.55 13.82 13.51 13.64 13.64 31,036,600
Jun 19, 2007 13.48 13.63 13.28 13.57 13.57 24,860,900
Jun 18, 2007 13.65 13.65 13.50 13.51 13.51 18,449,200
Jun 15, 2007 13.85 13.95 13.53 13.63 13.63 24,796,900
Jun 14, 2007 13.97 14.03 13.71 13.78 13.78 21,391,800
Jun 13, 2007 13.86 14.05 13.75 13.96 13.96 20,365,200
Jun 12, 2007 13.75 14.10 13.73 13.80 13.80 25,684,300
Jun 11, 2007 14.12 14.25 13.82 13.91 13.91 22,635,000
Jun 8, 2007 13.77 14.17 13.73 14.07 14.07 42,600,900
Jun 7, 2007 13.56 14.02 13.56 13.68 13.68 34,513,200
Jun 6, 2007 13.86 13.86 13.59 13.63 13.63 25,617,800
Jun 5, 2007 14.07 14.15 13.84 13.98 13.98 25,919,700
Jun 4, 2007 14.25 14.40 14.11 14.17 14.17 19,526,200
Jun 1, 2007 14.30 14.62 14.27 14.31 14.31 17,752,400
May 31, 2007 14.43 14.43 14.24 14.27 14.27 14,011,200
May 30, 2007 14.36 14.48 14.22 14.37 14.37 19,121,200
May 29, 2007 14.97 15.00 14.41 14.60 14.60 23,393,400
May 25, 2007 15.01 15.03 14.59 14.76 14.76 22,946,000
May 24, 2007 15.16 15.25 14.81 14.88 14.88 20,696,900
May 23, 2007 15.31 15.46 15.16 15.21 15.21 17,842,600
May 22, 2007 15.48 15.60 15.10 15.42 15.42 22,971,600
May 21, 2007 15.63 15.77 15.39 15.43 15.43 24,534,400
May 18, 2007 15.54 15.75 15.29 15.59 15.59 26,442,100
May 17, 2007 15.62 15.95 15.40 15.43 15.43 29,236,300
May 16, 2007 15.36 15.63 15.17 15.58 15.58 28,041,200
May 15, 2007 15.55 15.75 15.26 15.40 15.40 41,447,400
May 14, 2007 14.94 15.43 14.84 15.36 15.36 49,408,800
May 11, 2007 14.16 14.69 14.10 14.68 14.68 43,421,700
May 10, 2007 13.48 14.14 13.42 14.05 14.05 52,887,800
May 9, 2007 13.11 13.59 13.03 13.57 13.57 24,983,300
May 8, 2007 13.27 13.30 13.00 13.18 13.18 25,046,900
May 7, 2007 13.58 13.65 13.27 13.28 13.28 20,101,800
May 4, 2007 13.79 13.80 13.48 13.53 13.53 15,284,100
May 3, 2007 13.93 14.06 13.65 13.69 13.69 23,494,500
May 2, 2007 13.62 13.74 13.35 13.63 13.63 31,601,900
May 1, 2007 13.86 13.96 13.45 13.54 13.54 27,744,200
Apr 30, 2007 14.27 14.28 13.81 13.82 13.82 20,980,200
Apr 27, 2007 14.33 14.45 14.21 14.32 14.32 23,396,100
Apr 26, 2007 14.70 14.70 14.38 14.50 14.50 25,734,500
Apr 25, 2007 14.59 14.73 14.40 14.65 14.65 38,742,700
Apr 24, 2007 13.76 14.66 13.60 14.57 14.57 123,830,100
Apr 23, 2007 14.03 14.23 13.97 14.04 14.04 27,913,800
Apr 20, 2007 14.57 14.75 13.68 14.16 14.16 51,110,400
Apr 19, 2007 13.91 14.67 13.87 14.28 14.28 56,775,000
Apr 18, 2007 13.42 14.13 13.41 13.91 13.91 36,476,900
Apr 17, 2007 13.48 13.62 13.41 13.47 13.47 15,411,600
Apr 16, 2007 13.60 13.65 13.37 13.52 13.52 22,926,000
Apr 13, 2007 13.78 13.79 13.35 13.57 13.57 29,108,700
Apr 12, 2007 13.25 13.69 13.24 13.66 13.66 30,963,900
Apr 11, 2007 13.26 13.38 13.15 13.19 13.19 26,197,800
Apr 10, 2007 13.41 13.54 13.20 13.27 13.27 31,496,400
Apr 9, 2007 13.40 13.61 13.13 13.35 13.35 52,559,000
Apr 5, 2007 12.68 12.87 12.60 12.86 12.86 13,956,400
Apr 4, 2007 12.81 12.87 12.67 12.71 12.71 15,527,600
Apr 3, 2007 12.86 13.00 12.71 12.90 12.90 18,179,500
Apr 2, 2007 13.08 13.09 12.81 12.83 12.83 16,599,600
Mar 30, 2007 13.09 13.18 12.97 13.06 13.06 18,148,200
Mar 29, 2007 13.45 13.46 12.96 13.08 13.08 28,354,400
Mar 28, 2007 13.45 13.50 13.38 13.38 13.38 17,688,300
Mar 27, 2007 13.56 13.66 13.47 13.50 13.50 13,302,100
Mar 26, 2007 13.55 13.73 13.41 13.55 13.55 14,069,900
Mar 23, 2007 13.35 13.62 13.35 13.50 13.50 14,155,900
Mar 22, 2007 13.65 13.76 13.32 13.35 13.35 28,363,400
Mar 21, 2007 13.45 14.05 13.37 13.60 13.60 48,964,200
Mar 20, 2007 13.70 13.74 13.36 13.41 13.41 25,378,000
Mar 19, 2007 14.01 14.01 13.66 13.72 13.72 16,415,900
Mar 16, 2007 14.00 14.16 13.84 14.01 14.01 20,088,500
Mar 15, 2007 14.09 14.23 13.92 13.93 13.93 14,533,000
Mar 14, 2007 13.82 14.17 13.70 14.13 14.13 25,332,800
Mar 13, 2007 14.04 14.12 13.76 13.94 13.94 23,148,300
Mar 12, 2007 14.09 14.27 14.04 14.17 14.17 14,612,100
Mar 9, 2007 14.26 14.33 14.13 14.20 14.20 19,111,200
Mar 8, 2007 14.20 14.27 13.96 14.19 14.19 21,157,000
Mar 7, 2007 14.02 14.22 13.90 14.10 14.10 21,556,900
Mar 6, 2007 14.18 14.35 14.02 14.09 14.09 17,971,300
Mar 5, 2007 13.60 14.00 13.53 13.95 13.95 32,175,300
Mar 2, 2007 14.69 14.74 14.13 14.18 14.18 49,779,200
Mar 1, 2007 14.76 14.98 14.76 14.79 14.79 25,736,300
Feb 28, 2007 15.30 15.30 14.96 15.07 15.07 32,605,500
Feb 27, 2007 15.35 15.44 14.86 15.08 15.08 43,273,800
Feb 26, 2007 14.83 15.73 14.80 15.68 15.68 65,831,500
Feb 23, 2007 14.59 14.76 14.59 14.69 14.69 22,884,800
Feb 22, 2007 14.66 14.70 14.43 14.54 14.54 26,771,700
Feb 21, 2007 14.83 14.85 14.52 14.56 14.56 23,986,900
Feb 20, 2007 14.93 15.01 14.70 14.92 14.92 21,961,300
Feb 16, 2007 14.80 15.00 14.70 14.94 14.94 15,951,200
Feb 15, 2007 15.01 15.02 14.75 14.83 14.83 15,886,100
Feb 14, 2007 14.65 15.13 14.61 14.95 14.95 31,912,700
Feb 13, 2007 14.75 14.86 14.47 14.60 14.60 17,824,500
Feb 12, 2007 14.96 15.01 14.66 14.69 14.69 20,472,600
Feb 9, 2007 15.22 15.26 14.80 14.90 14.90 30,651,800
Feb 8, 2007 15.40 15.46 15.11 15.13 15.13 24,673,000
Feb 7, 2007 15.39 15.55 15.36 15.50 15.50 17,258,300
Feb 6, 2007 15.62 15.67 15.13 15.32 15.32 31,872,900
Feb 5, 2007 15.74 15.80 15.52 15.60 15.60 18,451,700
Feb 2, 2007 15.90 15.91 15.66 15.69 15.69 20,216,200
Feb 1, 2007 15.65 15.85 15.57 15.77 15.77 23,450,600
Jan 31, 2007 15.83 15.89 15.52 15.55 15.55 30,280,100
Jan 30, 2007 16.00 16.00 15.65 15.79 15.79 20,399,500
Jan 29, 2007 16.21 16.23 15.85 15.95 15.95 30,040,100
Jan 26, 2007 16.15 16.27 16.01 16.22 16.22 28,649,600
Jan 25, 2007 16.14 16.41 16.00 16.05 16.05 30,902,100
Jan 24, 2007 16.24 16.45 15.93 16.03 16.03 74,633,800
Jan 23, 2007 17.60 17.70 17.37 17.51 17.51 25,341,200
Jan 22, 2007 17.59 17.64 17.26 17.53 17.53 24,494,900
Jan 19, 2007 17.81 17.98 17.66 17.73 17.73 22,764,400
Jan 18, 2007 18.07 18.18 17.76 17.92 17.92 21,712,500
Jan 17, 2007 17.90 18.28 17.90 18.20 18.20 21,415,000
Jan 16, 2007 18.15 18.35 17.95 18.13 18.13 37,697,200
Jan 12, 2007 18.63 18.77 17.62 18.26 18.26 123,328,200
Jan 11, 2007 19.80 20.63 19.80 20.18 20.18 23,135,700
Jan 10, 2007 19.64 20.02 19.50 20.01 20.01 19,783,200
Jan 9, 2007 19.45 19.71 19.37 19.65 19.65 14,494,200
Jan 8, 2007 19.71 19.86 19.37 19.47 19.47 15,814,800
Jan 5, 2007 19.54 19.91 19.54 19.71 19.71 15,902,400
Jan 4, 2007 19.66 19.86 19.32 19.79 19.79 23,652,500
Jan 3, 2007 20.08 20.40 19.35 19.52 19.52 28,350,300
Dec 29, 2006 20.50 20.73 20.30 20.35 20.35 11,594,000
Dec 28, 2006 20.56 20.75 20.52 20.57 20.57 8,023,900
Dec 27, 2006 20.71 20.84 20.50 20.70 20.70 9,919,300
Dec 26, 2006 20.89 20.89 20.45 20.60 20.60 7,190,700
Dec 22, 2006 21.00 21.20 20.68 20.77 20.77 10,634,200
Dec 21, 2006 21.97 22.00 20.91 20.95 20.95 22,505,600
Dec 20, 2006 21.61 21.99 21.61 21.85 21.85 11,292,300
Dec 19, 2006 21.83 22.01 21.60 21.64 21.64 19,482,700
Dec 18, 2006 22.05 22.21 21.72 21.97 21.97 24,239,800
Dec 15, 2006 22.95 23.00 22.02 22.12 22.12 34,431,000
Dec 14, 2006 20.22 22.80 20.22 22.71 22.71 76,120,200
Dec 13, 2006 20.58 20.74 19.90 20.17 20.17 28,031,200
Dec 12, 2006 20.62 20.79 20.37 20.47 20.47 16,091,800
Dec 11, 2006 21.02 21.09 20.61 20.69 20.69 15,527,600
Dec 8, 2006 21.01 21.15 20.69 20.93 20.93 19,635,000
Dec 7, 2006 21.53 21.73 21.03 21.05 21.05 17,665,500
Dec 6, 2006 21.18 21.59 21.07 21.49 21.49 17,056,000
Dec 5, 2006 21.04 21.49 21.04 21.34 21.34 16,962,900
Dec 4, 2006 21.00 21.33 20.65 21.04 21.04 17,967,300
Dec 1, 2006 21.30 21.53 20.41 20.69 20.69 32,273,900
Nov 30, 2006 21.53 21.94 21.12 21.57 21.57 23,809,500
Nov 29, 2006 22.15 22.19 21.33 21.41 21.41 21,208,700
Nov 28, 2006 21.85 22.09 21.61 21.93 21.93 15,159,400
Nov 27, 2006 21.72 22.33 21.62 21.83 21.83 24,453,600
Nov 24, 2006 21.58 21.97 21.54 21.80 21.80 5,400,800
Nov 22, 2006 21.55 21.85 21.30 21.77 21.77 15,604,100
Nov 21, 2006 21.41 21.65 21.05 21.24 21.24 19,988,900
Nov 20, 2006 21.41 21.56 21.21 21.44 21.44 16,080,000
Nov 17, 2006 21.51 21.70 21.31 21.45 21.45 14,740,800
Nov 16, 2006 21.90 21.95 21.38 21.74 21.74 17,887,400
Nov 15, 2006 21.47 21.92 21.35 21.71 21.71 25,125,400
Nov 14, 2006 21.05 21.41 20.79 21.34 21.34 23,649,100
Nov 13, 2006 21.06 21.37 21.01 21.20 21.20 17,101,500
Nov 10, 2006 20.83 21.16 20.82 21.07 21.07 12,329,600
Nov 9, 2006 21.54 21.60 20.80 20.89 20.89 21,301,800
Nov 8, 2006 21.38 21.50 20.84 21.25 21.25 20,653,000
Nov 7, 2006 21.40 21.98 21.40 21.56 21.56 18,720,300
Nov 6, 2006 21.12 21.48 21.06 21.39 21.39 17,919,800
Nov 3, 2006 20.95 21.09 20.81 20.88 20.88 17,719,200
Nov 2, 2006 20.62 21.06 20.56 20.85 20.85 16,829,700
Nov 1, 2006 21.24 21.34 20.67 20.73 20.73 23,508,500
Oct 31, 2006 21.32 21.57 20.95 21.27 21.27 17,571,200
Oct 30, 2006 20.96 21.50 20.82 21.32 21.32 19,939,700
Oct 27, 2006 21.35 21.79 20.74 20.86 20.86 28,098,900
Oct 26, 2006 21.25 21.68 21.00 21.50 21.50 33,031,400
Oct 25, 2006 20.35 20.93 20.35 20.83 20.83 30,140,000
Oct 24, 2006 20.48 20.64 20.28 20.32 20.32 37,597,100
Oct 23, 2006 20.22 20.87 20.15 20.24 20.24 34,231,700
Oct 20, 2006 21.18 21.18 20.00 20.12 20.12 51,593,200
Oct 19, 2006 21.99 22.00 20.91 21.01 21.01 96,497,700
Oct 18, 2006 24.80 25.16 24.08 24.23 24.23 40,929,500
Oct 17, 2006 24.82 24.90 24.07 24.48 24.48 22,547,600
Oct 16, 2006 25.35 25.69 25.14 25.38 25.38 17,730,800
Oct 13, 2006 24.57 25.40 24.57 25.23 25.23 19,364,900
Oct 12, 2006 24.45 24.72 24.04 24.69 24.69 19,510,400
Oct 11, 2006 23.08 24.56 22.87 24.27 24.27 29,329,600
Oct 10, 2006 23.21 23.73 22.87 23.14 23.14 27,698,100
Oct 9, 2006 24.25 24.62 22.95 23.00 23.00 34,081,800
Oct 6, 2006 24.66 24.80 23.96 24.01 24.01 17,299,800
Oct 5, 2006 24.80 25.24 24.60 25.11 25.11 17,304,500
Oct 4, 2006 24.10 25.10 23.95 25.03 25.03 17,869,600
Oct 3, 2006 24.50 24.51 23.79 24.13 24.13 19,087,300
Oct 2, 2006 24.67 25.05 24.40 24.81 24.81 17,817,400
Sep 29, 2006 25.33 25.50 24.78 24.85 24.85 12,730,500
Sep 28, 2006 25.06 25.30 24.66 25.07 25.07 21,517,300
Sep 27, 2006 25.85 26.51 25.27 25.32 25.32 26,580,300
Sep 26, 2006 26.60 26.81 25.65 25.99 25.99 25,080,200
Sep 25, 2006 26.40 27.17 25.74 26.77 26.77 22,638,500
Sep 22, 2006 26.80 26.83 25.64 26.21 26.21 24,657,600
Sep 21, 2006 27.58 27.90 26.84 26.98 26.98 16,596,600
Sep 20, 2006 27.22 27.56 27.05 27.38 27.38 13,193,700
Sep 19, 2006 27.25 27.32 26.41 26.93 26.93 14,328,100
Sep 18, 2006 26.58 27.51 26.52 27.32 27.32 16,687,500
Sep 15, 2006 27.41 27.65 26.52 26.53 26.53 18,196,900
Sep 14, 2006 26.67 27.37 26.64 27.02 27.02 14,117,800
Sep 13, 2006 26.58 27.42 26.39 27.15 27.15 23,290,100
Sep 12, 2006 26.07 26.67 25.80 26.48 26.48 23,310,500
Sep 11, 2006 25.48 26.07 25.36 25.66 25.66 18,258,900
Sep 8, 2006 24.76 25.82 24.65 25.80 25.80 24,531,600
Sep 7, 2006 23.89 25.01 23.72 24.59 24.59 31,462,700
Sep 6, 2006 25.85 26.14 24.51 24.53 24.53 20,874,100
Sep 5, 2006 25.20 26.23 24.84 26.22 26.22 22,184,000
Sep 1, 2006 25.25 25.25 24.51 24.66 24.66 11,208,800
Aug 31, 2006 25.21 25.25 24.68 24.99 24.99 11,156,900
Aug 30, 2006 24.54 25.16 24.45 25.03 25.03 14,565,000
Aug 29, 2006 23.95 24.44 23.70 24.40 24.40 17,463,000
Aug 28, 2006 24.54 24.84 23.85 23.92 23.92 17,494,700
Aug 25, 2006 24.69 24.96 24.32 24.56 24.56 11,914,100
Aug 24, 2006 25.20 25.31 24.61 24.76 24.76 15,495,200
Aug 23, 2006 25.19 25.72 24.75 24.90 24.90 23,522,100
Aug 22, 2006 23.90 25.22 23.85 24.88 24.88 39,574,100
Aug 21, 2006 23.67 23.71 23.29 23.40 23.40 16,747,900
Aug 18, 2006 23.49 24.16 22.52 23.93 23.93 36,283,200
Aug 17, 2006 23.16 24.76 23.11 24.20 24.20 49,238,400
Aug 16, 2006 21.25 22.68 20.89 22.57 22.57 24,644,700
Aug 15, 2006 20.35 20.93 20.18 20.87 20.87 16,278,700
Aug 14, 2006 19.93 20.34 19.59 19.87 19.87 14,512,700
Aug 11, 2006 19.93 20.00 19.37 19.78 19.78 12,434,500
Aug 10, 2006 19.77 20.19 19.60 20.01 20.01 10,918,200
Aug 9, 2006 20.50 20.59 19.75 19.85 19.85 15,280,000
Aug 8, 2006 20.28 20.69 19.95 20.12 20.12 15,635,000
Aug 7, 2006 20.28 20.85 20.10 20.22 20.22 13,926,100
Aug 4, 2006 20.88 21.20 20.12 20.47 20.47 20,483,000
Aug 3, 2006 19.46 20.74 19.44 20.45 20.45 20,863,600
Aug 2, 2006 19.26 20.03 19.26 19.60 19.60 17,210,300
Aug 1, 2006 19.65 19.73 18.84 19.10 19.10 22,481,800
Jul 31, 2006 19.28 19.65 19.05 19.39 19.39 17,236,900
Jul 28, 2006 18.00 19.10 17.88 19.10 19.10 20,620,200
Jul 27, 2006 18.30 18.62 18.01 18.06 18.06 19,515,400
Jul 26, 2006 17.88 18.50 17.57 18.25 18.25 19,998,300
Jul 25, 2006 17.48 18.05 17.18 17.80 17.80 27,134,700
Jul 24, 2006 17.62 17.73 16.90 17.39 17.39 57,340,500
Jul 21, 2006 19.78 19.80 18.23 18.26 18.26 41,175,600
Jul 20, 2006 21.90 22.10 21.16 21.65 21.65 30,891,800
Jul 19, 2006 20.78 21.66 20.38 21.46 21.46 18,270,200
Jul 18, 2006 20.71 21.19 20.08 20.55 20.55 16,583,000
Jul 17, 2006 21.35 21.78 20.79 20.92 20.92 15,542,500
Jul 14, 2006 22.08 22.30 21.23 21.60 21.60 13,544,500
Jul 13, 2006 22.73 23.24 22.10 22.13 22.13 18,827,200
Jul 12, 2006 22.90 23.08 22.45 22.84 22.84 17,805,600
Jul 11, 2006 22.35 23.08 22.02 22.98 22.98 14,584,600
Jul 10, 2006 23.71 23.91 22.33 22.51 22.51 15,456,500
Jul 7, 2006 22.81 23.80 22.45 23.56 23.56 28,935,200
Jul 6, 2006 24.07 24.39 23.66 23.83 23.83 12,580,200
Jul 5, 2006 24.31 24.43 23.83 23.90 23.90 11,446,500
Jul 3, 2006 24.48 24.72 24.24 24.60 24.60 4,734,200
Jun 30, 2006 24.99 24.99 24.16 24.42 24.42 9,432,600
Jun 29, 2006 24.10 24.88 23.86 24.81 24.81 11,132,100
Jun 28, 2006 24.33 24.46 23.70 23.89 23.89 12,024,300
Jun 27, 2006 24.66 24.66 23.46 24.26 24.26 19,713,100
Jun 26, 2006 25.30 25.38 24.37 24.66 24.66 11,922,100
Jun 23, 2006 25.75 25.79 25.13 25.14 25.14 9,197,300
Jun 22, 2006 25.41 25.89 25.06 25.37 25.37 11,220,300
Jun 21, 2006 24.86 25.90 24.75 25.42 25.42 12,169,700
Jun 20, 2006 24.90 25.30 24.62 24.87 24.87 10,471,400
Jun 19, 2006 25.85 26.02 24.90 24.95 24.95 10,916,900
Jun 16, 2006 26.11 26.38 25.50 25.64 25.64 11,823,900
Jun 15, 2006 25.40 26.30 25.35 26.11 26.11 14,069,600
Jun 14, 2006 24.98 25.72 24.60 25.11 25.11 24,168,200
Jun 13, 2006 25.46 26.30 24.37 24.39 24.39 23,847,700
Jun 12, 2006 26.80 26.97 25.60 25.68 25.68 14,346,300
Jun 9, 2006 27.40 28.03 26.65 26.75 26.75 14,963,400
Jun 8, 2006 27.37 27.70 26.23 27.03 27.03 30,622,600
Jun 7, 2006 28.94 29.33 27.92 28.00 28.00 17,352,100
Jun 6, 2006 29.10 29.35 28.55 28.95 28.95 18,034,100
Jun 5, 2006 30.05 30.14 29.01 29.06 29.06 17,070,500
Jun 2, 2006 31.52 31.92 29.95 30.10 30.10 21,204,100
Jun 1, 2006 31.05 31.43 30.45 31.39 31.39 15,279,700
May 31, 2006 30.95 31.23 30.41 30.89 30.89 10,190,500
May 30, 2006 31.39 31.55 30.31 30.48 30.48 11,391,700
May 26, 2006 31.19 31.95 30.80 31.63 31.63 9,821,300
May 25, 2006 31.51 31.51 30.25 30.97 30.97 19,433,900
May 24, 2006 31.90 32.86 30.58 31.18 31.18 20,773,800
May 23, 2006 33.72 34.00 31.74 31.79 31.79 16,155,000
May 22, 2006 34.45 34.75 32.44 33.18 33.18 22,708,400
May 19, 2006 34.24 34.96 33.56 34.95 34.95 48,621,500
May 18, 2006 30.94 31.41 30.45 31.35 31.35 23,882,300
May 17, 2006 30.90 31.49 30.69 30.77 30.77 12,706,200
May 16, 2006 30.90 30.96 29.68 30.81 30.81 17,898,700
May 15, 2006 31.60 32.39 30.67 31.12 31.12 11,943,300
May 12, 2006 31.70 32.32 31.25 31.66 31.66 14,358,200
May 11, 2006 33.10 33.10 31.25 31.49 31.49 17,159,500
May 10, 2006 33.95 33.98 32.82 32.83 32.83 12,274,900
May 9, 2006 33.69 34.28 33.30 34.16 34.16 9,071,500
May 8, 2006 34.05 34.42 33.90 33.95 33.95 5,856,400
May 5, 2006 34.37 34.50 33.62 34.43 34.43 8,403,600
May 4, 2006 33.46 33.97 33.22 33.95 33.95 7,741,300
May 3, 2006 32.60 33.36 32.52 33.27 33.27 8,894,400
May 2, 2006 31.83 32.74 31.83 32.62 32.62 8,128,000
May 1, 2006 32.52 32.69 31.78 31.79 31.79 7,424,400
Apr 28, 2006 32.55 32.67 32.00 32.35 32.35 10,383,000
Apr 27, 2006 32.60 33.21 32.15 32.80 32.80 11,647,000
Apr 26, 2006 33.50 33.76 32.57 32.80 32.80 10,756,300
Apr 25, 2006 32.81 33.65 32.63 33.41 33.41 14,069,900
Apr 24, 2006 31.90 32.90 31.41 32.81 32.81 13,872,400
Apr 21, 2006 31.65 31.98 31.41 31.73 31.73 12,798,800
Apr 20, 2006 31.54 31.95 31.05 31.38 31.38 16,658,000
Apr 19, 2006 31.39 32.24 31.14 31.54 31.54 20,969,900
Apr 18, 2006 30.67 31.50 30.42 31.23 31.23 22,094,800
Apr 17, 2006 31.94 32.00 29.97 30.60 30.60 31,513,300
Apr 13, 2006 33.82 33.82 31.61 31.80 31.80 60,853,700
Apr 12, 2006 34.70 35.75 34.44 35.42 35.42 24,189,500
Apr 11, 2006 34.92 35.02 34.12 34.35 34.35 9,594,300
Apr 10, 2006 33.62 34.61 33.50 34.57 34.57 12,375,100
Apr 7, 2006 34.97 35.09 33.66 33.69 33.69 11,274,100
Apr 6, 2006 34.78 35.40 34.10 34.70 34.70 13,343,900
Apr 5, 2006 33.75 34.85 33.61 34.78 34.78 12,991,800
Apr 4, 2006 33.35 34.05 33.08 33.43 33.43 14,139,900
Apr 3, 2006 32.20 33.60 32.17 33.18 33.18 21,449,200
Mar 31, 2006 33.60 33.95 32.95 33.16 33.16 13,498,700
Mar 30, 2006 34.20 34.35 33.55 33.59 33.59 13,789,400
Mar 29, 2006 34.25 34.65 33.50 34.29 34.29 21,578,900
Mar 28, 2006 35.25 35.25 33.60 34.09 34.09 15,608,900
Mar 27, 2006 35.96 36.08 35.18 35.33 35.33 12,060,400
Mar 24, 2006 34.90 36.16 34.75 36.13 36.13 11,716,700
Mar 23, 2006 35.05 36.13 34.74 34.75 34.75 22,806,300
Mar 22, 2006 33.90 34.71 33.52 34.37 34.37 21,170,100
Mar 21, 2006 34.29 36.00 33.84 34.44 34.44 14,901,500
Mar 20, 2006 33.94 34.57 33.72 34.15 34.15 10,169,900
Mar 17, 2006 34.01 34.54 33.00 33.95 33.95 17,731,600
Mar 16, 2006 35.50 35.63 33.99 34.08 34.08 13,236,700
Mar 15, 2006 35.17 35.59 34.22 35.12 35.12 22,680,900
Mar 14, 2006 33.70 35.09 32.59 34.99 34.99 42,289,500
Mar 13, 2006 35.50 36.00 33.76 34.00 34.00 33,835,100
Mar 10, 2006 36.00 37.42 35.60 36.63 36.63 17,870,000
Mar 9, 2006 37.12 37.83 36.19 36.21 36.21 14,344,100
Mar 8, 2006 37.88 37.89 36.11 37.09 37.09 23,826,400
Mar 7, 2006 39.29 39.58 38.16 38.27 38.27 15,667,400
Mar 6, 2006 39.90 40.25 38.43 39.39 39.39 18,725,500
Mar 3, 2006 41.76 42.70 39.04 39.51 39.51 38,662,300
Mar 2, 2006 40.70 41.34 40.35 41.33 41.33 14,376,100
Mar 1, 2006 39.00 40.37 39.00 40.07 40.07 14,504,500
Feb 28, 2006 40.79 40.90 38.62 38.67 38.67 18,217,200
Feb 27, 2006 40.70 41.15 40.57 40.62 40.62 6,902,800
Feb 24, 2006 40.65 40.99 40.09 40.54 40.54 8,326,100
Feb 23, 2006 40.51 41.20 40.30 40.39 40.39 11,892,400
Feb 22, 2006 39.95 40.99 39.37 40.80 40.80 13,356,900
Feb 21, 2006 40.58 41.10 39.92 40.05 40.05 13,909,400
Feb 17, 2006 40.00 41.06 39.73 40.33 40.33 21,324,900
Feb 16, 2006 40.59 41.82 40.25 41.74 41.74 11,640,600
Feb 15, 2006 40.00 40.47 39.50 40.24 40.24 9,085,700
Feb 14, 2006 39.30 40.31 38.32 40.22 40.22 14,074,500
Feb 13, 2006 39.88 39.90 38.65 38.96 38.96 10,930,500
Feb 10, 2006 40.10 40.55 39.17 40.10 40.10 10,458,200
Feb 9, 2006 41.10 42.09 39.91 40.06 40.06 12,414,200
Feb 8, 2006 41.35 41.65 40.17 40.86 40.86 10,414,300
Feb 7, 2006 41.00 41.27 40.05 41.01 41.01 11,217,900
Feb 6, 2006 40.10 41.23 39.84 41.22 41.22 11,608,200
Feb 3, 2006 41.06 41.10 39.44 39.54 39.54 16,524,700
Feb 2, 2006 41.98 42.42 40.62 41.02 41.02 15,358,100
Feb 1, 2006 41.30 42.18 40.52 42.10 42.10 15,270,400
Jan 31, 2006 41.05 42.01 40.49 41.80 41.80 15,409,500
Jan 30, 2006 39.62 41.65 39.61 41.40 41.40 14,340,100
Jan 27, 2006 40.64 40.79 39.36 39.85 39.85 14,213,700
Jan 26, 2006 38.82 40.64 38.76 40.41 40.41 31,657,800
Jan 25, 2006 37.20 38.38 36.82 38.38 38.38 19,563,200
Jan 24, 2006 35.61 36.79 35.17 36.77 36.77 27,093,300
Jan 23, 2006 35.85 36.30 34.67 35.47 35.47 12,236,500
Jan 20, 2006 36.60 36.80 35.25 35.70 35.70 26,461,200
Jan 19, 2006 38.14 38.40 36.50 37.13 37.13 44,668,300
Jan 18, 2006 32.60 34.38 32.33 34.15 34.15 31,688,700
Jan 17, 2006 32.46 33.12 32.15 32.86 32.86 21,867,700
Jan 13, 2006 34.19 34.85 33.22 34.13 34.13 23,464,600
Jan 12, 2006 36.38 37.46 34.40 35.35 35.35 25,449,500
Jan 11, 2006 35.05 36.47 35.00 36.27 36.27 15,871,500
Jan 10, 2006 33.24 34.97 32.91 34.93 34.93 16,311,400
Jan 9, 2006 33.75 33.98 33.12 33.25 33.25 9,980,000
Jan 6, 2006 33.90 34.25 32.95 33.78 33.78 13,307,900
Jan 5, 2006 32.51 33.94 32.51 33.68 33.68 13,806,800
Jan 4, 2006 32.50 33.10 32.45 32.56 32.56 11,301,400
Jan 3, 2006 31.02 32.58 30.88 32.40 32.40 16,649,600
Dec 30, 2005 30.40 30.75 30.16 30.60 30.60 6,540,900
Dec 29, 2005 31.61 31.84 30.27 30.53 30.53 11,510,800
Dec 28, 2005 31.25 31.75 31.07 31.70 31.70 9,601,300
Dec 27, 2005 30.77 31.38 30.65 31.20 31.20 9,535,100
Dec 23, 2005 30.01 30.65 30.01 30.50 30.50 5,323,300
Dec 22, 2005 29.49 30.35 29.49 30.02 30.02 11,369,600
Dec 21, 2005 29.24 29.52 29.02 29.34 29.34 5,939,000
Dec 20, 2005 27.92 29.77 27.91 29.22 29.22 15,757,800
Dec 19, 2005 27.81 28.28 27.67 28.12 28.12 10,672,800
Dec 16, 2005 28.36 28.37 27.83 28.17 28.17 10,254,800
Dec 15, 2005 27.54 27.97 27.42 27.90 27.90 7,286,300
Dec 14, 2005 27.03 27.63 26.70 27.55 27.55 9,455,800
Dec 13, 2005 26.89 27.25 26.66 27.03 27.03 6,879,900
Dec 12, 2005 27.20 27.65 26.87 26.99 26.99 9,403,100
Dec 9, 2005 25.93 27.05 25.87 26.90 26.90 11,301,200
Dec 8, 2005 26.67 26.75 25.25 25.65 25.65 14,485,800
Dec 7, 2005 26.97 27.17 26.46 26.67 26.67 6,607,300
Dec 6, 2005 27.43 27.63 26.85 26.95 26.95 7,712,400
Dec 5, 2005 27.65 27.77 27.16 27.27 27.27 7,808,400
Dec 2, 2005 27.46 28.25 27.20 27.95 27.95 13,250,700
Dec 1, 2005 26.55 27.42 26.36 27.41 27.41 12,188,900
Nov 30, 2005 25.35 26.35 25.30 26.18 26.18 8,302,400
Nov 29, 2005 26.35 26.45 25.31 25.58 25.58 13,624,200
Nov 28, 2005 26.68 26.81 26.34 26.49 26.49 7,317,000
Nov 25, 2005 26.50 26.83 26.35 26.52 26.52 4,396,500
Nov 23, 2005 27.21 27.36 26.05 26.22 26.22 13,390,600
Nov 22, 2005 26.95 27.34 26.86 27.09 27.09 12,942,700
Nov 21, 2005 27.00 27.35 26.93 27.04 27.04 17,039,600
Nov 18, 2005 26.25 26.95 26.25 26.74 26.74 16,000,200
Nov 17, 2005 25.77 26.00 25.43 25.89 25.89 6,618,300
Nov 16, 2005 25.21 25.80 25.20 25.55 25.55 10,696,100
Nov 15, 2005 25.87 26.53 25.32 25.50 25.50 33,762,900
Nov 14, 2005 24.76 25.38 24.76 25.00 25.00 10,585,500
Nov 11, 2005 24.76 24.97 24.68 24.76 24.76 5,377,500
Nov 10, 2005 24.67 24.89 24.35 24.82 24.82 7,454,200
Nov 9, 2005 24.58 24.60 23.97 24.52 24.52 10,423,400
Nov 8, 2005 24.98 24.98 24.37 24.54 24.54 7,663,900
Nov 7, 2005 24.76 24.99 24.53 24.89 24.89 8,675,400
Nov 4, 2005 24.46 24.83 24.23 24.63 24.63 6,956,100
Nov 3, 2005 24.65 24.69 24.10 24.50 24.50 7,748,100
Nov 2, 2005 23.08 24.33 23.08 24.20 24.20 13,192,800
Nov 1, 2005 22.93 23.25 22.78 23.08 23.08 8,711,200
Oct 31, 2005 22.45 23.43 22.43 23.22 23.22 11,265,000
Oct 28, 2005 22.18 22.40 21.43 22.32 22.32 8,183,700
Oct 27, 2005 22.60 22.66 21.80 21.82 21.82 10,261,200
Oct 26, 2005 22.35 23.04 22.20 22.82 22.82 11,515,700
Oct 25, 2005 22.15 22.46 21.93 22.35 22.35 7,955,700
Oct 24, 2005 22.00 22.20 21.50 22.12 22.12 9,277,000
Oct 21, 2005 21.16 21.95 21.12 21.85 21.85 12,118,700
Oct 20, 2005 21.44 21.79 20.93 21.00 21.00 10,096,100
Oct 19, 2005 20.63 21.35 20.22 21.34 21.34 12,360,700
Oct 18, 2005 21.52 21.63 20.83 21.05 21.05 8,700,400
Oct 17, 2005 21.36 21.60 21.22 21.37 21.37 5,727,800
Oct 14, 2005 21.87 22.15 20.66 21.19 21.19 15,691,200
Oct 13, 2005 21.30 21.78 20.87 21.63 21.63 14,307,600
Oct 12, 2005 22.95 22.95 20.50 21.00 21.00 43,236,500
Oct 11, 2005 23.34 24.00 22.70 24.00 24.00 15,674,000
Oct 10, 2005 24.30 24.45 23.05 23.11 23.11 10,064,900
Oct 7, 2005 24.01 24.26 23.78 24.00 24.00 6,826,100
Oct 6, 2005 24.15 24.47 23.59 23.83 23.83 12,162,600
Oct 5, 2005 24.56 24.87 23.95 24.00 24.00 11,701,500
Oct 4, 2005 25.75 25.79 24.32 24.36 24.36 13,989,800
Oct 3, 2005 25.47 26.07 25.38 25.66 25.66 11,878,200
Sep 30, 2005 25.00 25.75 24.86 25.20 25.20 16,213,600
Sep 29, 2005 24.32 24.96 24.11 24.87 24.87 9,375,600
Sep 28, 2005 23.94 24.68 23.78 24.17 24.17 11,236,500
Sep 27, 2005 23.79 23.97 23.49 23.77 23.77 9,083,800
Sep 26, 2005 23.76 24.17 23.20 23.63 23.63 16,598,400
Sep 23, 2005 21.80 23.01 21.77 22.98 22.98 11,048,500
Sep 22, 2005 22.00 22.50 21.91 22.21 22.21 9,231,700
Sep 21, 2005 22.32 22.46 22.06 22.10 22.10 8,853,300
Sep 20, 2005 22.95 23.28 22.69 23.00 23.00 9,080,100
Sep 19, 2005 22.52 22.66 21.80 22.34 22.34 7,756,100
Sep 16, 2005 23.71 23.75 22.41 22.65 22.65 14,000,300
Sep 15, 2005 23.57 23.78 23.42 23.64 23.64 6,341,100
Sep 14, 2005 23.38 23.79 23.21 23.63 23.63 8,454,400
Sep 13, 2005 23.49 23.84 22.84 23.30 23.30 10,151,000
Sep 12, 2005 23.71 23.95 23.34 23.38 23.38 8,074,700
Sep 9, 2005 23.10 24.03 23.10 23.85 23.85 12,872,500
Sep 8, 2005 22.45 23.09 22.37 23.08 23.08 11,340,400
Sep 7, 2005 21.45 22.69 21.45 22.55 22.55 11,772,600
Sep 6, 2005 21.05 21.55 20.96 21.52 21.52 5,535,900
Sep 2, 2005 21.04 21.10 20.87 20.90 20.90 3,155,000
Sep 1, 2005 20.73 21.06 20.69 20.88 20.88 6,325,100
Aug 31, 2005 20.37 20.78 20.35 20.77 20.77 6,928,900
Aug 30, 2005 20.81 20.90 20.30 20.37 20.37 8,509,300
Aug 29, 2005 20.90 21.22 20.79 20.84 20.84 5,552,700
Aug 26, 2005 20.95 21.18 20.90 21.00 21.00 4,778,700
Aug 25, 2005 20.61 21.00 20.61 20.99 20.99 4,299,900
Aug 24, 2005 20.40 20.91 20.35 20.65 20.65 4,561,700
Aug 23, 2005 20.72 20.87 20.44 20.50 20.50 4,523,000
Aug 22, 2005 20.67 20.90 20.52 20.63 20.63 4,925,400
Aug 19, 2005 21.14 21.15 20.42 20.55 20.55 6,366,600
Aug 18, 2005 20.93 21.16 20.82 20.87 20.87 6,368,500
Aug 17, 2005 20.50 21.27 20.46 21.19 21.19 10,369,500
Aug 16, 2005 20.77 20.80 20.28 20.30 20.30 3,733,200
Aug 15, 2005 20.63 20.99 20.61 20.85 20.85 3,990,800
Aug 12, 2005 20.55 20.84 20.27 20.70 20.70 6,071,600
Aug 11, 2005 20.45 20.97 20.40 20.69 20.69 6,671,900
Aug 10, 2005 20.70 21.30 20.55 20.60 20.60 9,750,200
Aug 9, 2005 20.38 20.73 20.28 20.42 20.42 6,556,700
Aug 8, 2005 20.08 20.33 19.91 19.96 19.96 3,984,700
Aug 5, 2005 20.05 20.37 19.82 19.91 19.91 3,582,700
Aug 4, 2005 20.48 20.54 20.12 20.15 20.15 3,813,300
Aug 3, 2005 20.26 20.70 20.24 20.65 20.65 3,987,700
Aug 2, 2005 20.20 20.55 20.13 20.42 20.42 4,916,300
Aug 1, 2005 20.08 20.18 19.83 20.05 20.05 6,115,700
Jul 29, 2005 20.19 20.36 20.05 20.08 20.08 3,899,000
Jul 28, 2005 20.02 20.31 19.97 20.27 20.27 5,127,100
Jul 27, 2005 19.92 20.12 19.73 20.10 20.10 6,815,500
Jul 26, 2005 19.70 20.20 19.20 19.85 19.85 11,514,800
Jul 25, 2005 20.22 20.36 19.69 19.75 19.75 8,476,400
Jul 22, 2005 20.40 20.65 20.30 20.49 20.49 5,142,900
Jul 21, 2005 20.51 20.56 20.21 20.37 20.37 7,939,700
Jul 20, 2005 20.25 20.80 20.15 20.59 20.59 9,172,300
Jul 19, 2005 20.02 20.84 20.00 20.67 20.67 11,952,300
Jul 18, 2005 19.95 20.02 19.78 19.94 19.94 5,238,500
Jul 15, 2005 19.87 20.17 19.64 20.01 20.01 9,049,400
Jul 14, 2005 19.77 20.01 19.08 19.88 19.88 22,404,400
Jul 13, 2005 19.20 19.39 19.06 19.25 19.25 12,798,500
Jul 12, 2005 18.93 19.42 18.90 19.37 19.37 10,557,800
Jul 11, 2005 19.05 19.23 18.71 19.01 19.01 7,812,700
Jul 8, 2005 18.69 19.03 18.65 18.94 18.94 8,619,600
Jul 7, 2005 18.22 18.73 18.11 18.73 18.73 7,401,800
Jul 6, 2005 18.05 18.55 18.02 18.51 18.51 9,358,500
Jul 5, 2005 17.74 18.34 17.60 18.04 18.04 6,556,400
Jul 1, 2005 17.34 17.52 17.22 17.45 17.45 3,126,100
Jun 30, 2005 17.50 17.60 17.28 17.34 17.34 5,949,400
Jun 29, 2005 17.69 17.70 17.20 17.37 17.37 5,624,300
Jun 28, 2005 16.85 17.73 16.80 17.70 17.70 9,802,700
Jun 27, 2005 17.11 17.22 16.63 16.65 16.65 6,487,400
Jun 24, 2005 17.60 17.62 17.10 17.17 17.17 6,166,300
Jun 23, 2005 17.88 18.23 17.51 17.62 17.62 7,839,600
Jun 22, 2005 17.85 17.95 17.74 17.91 17.91 5,810,200
Jun 21, 2005 17.48 17.80 17.48 17.80 17.80 5,592,100
Jun 20, 2005 17.23 17.60 17.11 17.53 17.53 5,211,500
Jun 17, 2005 17.69 17.70 17.23 17.44 17.44 5,506,000
Jun 16, 2005 17.23 17.41 17.02 17.39 17.39 5,038,500
Jun 15, 2005 17.25 17.29 16.58 17.05 17.05 9,205,800
Jun 14, 2005 17.25 17.59 16.96 17.08 17.08 6,266,400
Jun 13, 2005 17.45 17.65 17.17 17.32 17.32 5,911,400
Jun 10, 2005 18.24 18.30 17.10 17.57 17.57 13,571,300
Jun 9, 2005 17.79 18.34 17.52 18.21 18.21 10,243,300
Jun 8, 2005 17.70 17.97 17.65 17.80 17.80 7,277,300
Jun 7, 2005 17.20 18.05 17.19 17.56 17.56 17,616,700
Jun 6, 2005 17.00 17.08 16.81 17.01 17.01 5,947,100
Jun 3, 2005 17.10 17.34 17.03 17.08 17.08 7,272,500
Jun 2, 2005 16.72 17.10 16.71 17.05 17.05 6,377,400
Jun 1, 2005 16.35 16.79 16.30 16.72 16.72 6,632,000
May 31, 2005 16.15 16.52 16.15 16.40 16.40 6,980,500
May 27, 2005 16.30 16.49 16.11 16.21 16.21 3,549,600
May 26, 2005 16.23 16.62 16.12 16.36 16.36 11,518,400
May 25, 2005 16.00 16.18 15.98 16.16 16.16 5,492,900
May 24, 2005 15.81 16.12 15.76 16.12 16.12 3,999,600
May 23, 2005 16.12 16.15 15.82 15.95 15.95 6,647,100
May 20, 2005 15.91 16.03 15.70 16.00 16.00 3,881,800
May 19, 2005 15.82 16.12 15.78 15.86 15.86 6,197,000
May 18, 2005 15.70 15.87 15.47 15.82 15.82 5,654,700
May 17, 2005 15.52 15.69 15.38 15.67 15.67 6,640,300
May 16, 2005 15.70 15.74 15.59 15.67 15.67 5,531,100
May 13, 2005 15.33 15.85 15.28 15.48 15.48 8,842,100
May 12, 2005 15.04 15.60 15.04 15.30 15.30 9,482,600
May 11, 2005 15.14 15.21 14.85 15.09 15.09 5,515,200
May 10, 2005 15.20 15.37 15.01 15.07 15.07 7,263,200
May 9, 2005 15.08 15.13 14.90 15.05 15.05 5,957,800
May 6, 2005 14.93 15.02 14.77 14.90 14.90 5,503,000
May 5, 2005 14.68 14.89 14.62 14.74 14.74 7,166,400
May 4, 2005 14.40 14.68 14.34 14.68 14.68 6,278,600
May 3, 2005 14.26 14.46 14.25 14.36 14.36 3,556,600
May 2, 2005 14.21 14.48 14.21 14.32 14.32 2,878,800
Apr 29, 2005 14.25 14.37 14.08 14.23 14.23 6,402,200
Apr 28, 2005 14.30 14.57 14.09 14.16 14.16 6,372,500
Apr 27, 2005 14.60 14.75 14.46 14.51 14.51 4,952,200
Apr 26, 2005 14.65 15.09 14.58 14.62 14.62 6,332,200
Apr 25, 2005 14.80 14.81 14.47 14.70 14.70 6,809,200
Apr 22, 2005 15.02 15.06 14.45 14.60 14.60 7,409,800
Apr 21, 2005 15.01 15.15 14.68 14.99 14.99 10,776,800
Apr 20, 2005 15.36 15.44 14.62 14.65 14.65 15,943,400
Apr 19, 2005 15.49 15.50 15.25 15.28 15.28 7,234,800
Apr 18, 2005 15.45 15.60 15.25 15.28 15.28 8,807,200
Apr 15, 2005 15.86 16.00 15.41 15.45 15.45 13,917,900
Apr 14, 2005 17.00 17.07 16.24 16.26 16.26 24,039,600
Apr 13, 2005 17.23 17.50 16.95 17.06 17.06 15,417,200
Apr 12, 2005 17.02 17.32 16.67 17.23 17.23 11,132,300
Apr 11, 2005 17.09 17.17 16.78 17.02 17.02 8,285,400
Apr 8, 2005 16.24 17.38 16.24 17.09 17.09 24,613,800
Apr 7, 2005 15.70 16.25 15.67 16.18 16.18 7,959,600
Apr 6, 2005 15.95 16.08 15.72 15.74 15.74 6,013,000
Apr 5, 2005 16.00 16.18 15.80 15.85 15.85 7,733,000
Apr 4, 2005 16.18 16.18 15.94 15.95 15.95 7,825,200
Apr 1, 2005 16.31 16.32 15.94 16.19 16.19 8,580,000
Mar 31, 2005 16.21 16.23 15.97 16.12 16.12 8,330,000
Mar 30, 2005 15.55 16.33 15.47 16.21 16.21 9,967,800
Mar 29, 2005 15.40 15.88 15.11 15.42 15.42 6,986,200
Mar 28, 2005 16.25 16.44 15.45 15.47 15.47 9,201,400
Mar 24, 2005 15.75 16.22 15.72 16.12 16.12 8,708,600
Mar 23, 2005 15.33 15.73 15.16 15.65 15.65 9,590,200
Mar 22, 2005 15.80 15.89 15.34 15.38 15.38 7,337,000
Mar 21, 2005 16.10 16.13 15.70 15.75 15.75 6,816,400
Mar 18, 2005 16.23 16.30 15.98 16.08 16.08 5,702,100
Mar 17, 2005 16.03 16.24 16.03 16.12 16.12 5,335,600
Mar 16, 2005 16.03 16.33 15.86 16.03 16.03 11,058,200
Mar 15, 2005 16.50 16.59 16.03 16.07 16.07 7,852,200
Mar 14, 2005 16.36 16.69 16.31 16.44 16.44 6,711,600
Mar 11, 2005 17.13 17.22 16.30 16.36 16.36 8,941,300
Mar 10, 2005 17.00 17.12 16.72 17.02 17.02 5,814,500
Mar 9, 2005 17.10 17.28 16.90 16.94 16.94 5,785,100
Mar 8, 2005 17.47 17.75 17.07 17.12 17.12 7,342,900
Mar 7, 2005 17.34 17.61 17.25 17.47 17.47 7,497,300
Mar 4, 2005 17.62 17.66 17.26 17.43 17.43 6,378,700
Mar 3, 2005 17.75 17.90 17.08 17.52 17.52 11,264,400
Mar 2, 2005 17.70 18.02 17.45 17.65 17.65 9,358,800
Mar 1, 2005 17.63 17.99 17.61 17.96 17.96 6,882,200
Feb 28, 2005 17.70 17.91 17.29 17.45 17.45 6,209,000
Feb 25, 2005 17.70 17.91 17.40 17.77 17.77 12,175,300
Feb 24, 2005 16.64 17.63 16.63 17.62 17.62 18,182,100
Feb 23, 2005 16.87 17.15 16.24 16.60 16.60 15,422,700
Feb 22, 2005 16.79 17.55 16.71 17.00 17.00 11,696,900
Feb 18, 2005 17.00 17.14 16.78 16.90 16.90 9,603,500
Feb 17, 2005 17.51 17.65 17.00 17.06 17.06 9,813,600
Feb 16, 2005 17.68 17.80 17.35 17.45 17.45 8,857,100
Feb 15, 2005 18.12 18.25 17.63 17.68 17.68 11,476,100
Feb 14, 2005 18.10 18.36 18.05 18.24 18.24 4,920,800
Feb 11, 2005 17.75 18.30 17.50 18.11 18.11 9,376,300
Feb 10, 2005 18.15 18.30 17.65 17.75 17.75 10,348,900
Feb 9, 2005 18.08 18.45 17.91 17.94 17.94 14,254,700
Feb 8, 2005 17.20 17.65 17.17 17.64 17.64 7,630,300
Feb 7, 2005 17.53 17.68 17.13 17.22 17.22 9,236,100
Feb 4, 2005 16.88 17.49 16.83 17.49 17.49 12,884,700
Feb 3, 2005 16.70 16.80 16.31 16.67 16.67 6,605,200
Feb 2, 2005 16.38 16.79 16.34 16.66 16.66 9,279,900
Feb 1, 2005 15.90 16.42 15.85 16.27 16.27 14,257,100
Jan 31, 2005 16.00 16.04 15.74 15.80 15.80 7,220,800
Jan 28, 2005 16.14 16.32 15.55 15.71 15.71 10,442,800
Jan 27, 2005 15.98 16.27 15.75 16.12 16.12 8,418,600
Jan 26, 2005 15.84 15.99 15.70 15.98 15.98 9,095,800
Jan 25, 2005 15.27 15.76 15.20 15.75 15.75 10,888,300
Jan 24, 2005 15.60 15.78 15.11 15.16 15.16 12,345,400
Jan 21, 2005 15.64 15.83 15.44 15.49 15.49 12,209,600
Jan 20, 2005 15.36 15.73 15.20 15.64 15.64 16,476,200
Jan 19, 2005 15.33 15.87 15.27 15.50 15.50 17,981,900
Jan 18, 2005 15.05 15.63 15.05 15.50 15.50 20,636,900
Jan 14, 2005 15.20 15.45 15.01 15.16 15.16 15,611,800
Jan 13, 2005 15.24 15.26 15.04 15.16 15.16 22,226,800
Jan 12, 2005 14.95 15.15 14.63 15.02 15.02 42,202,000
Jan 11, 2005 16.63 16.75 14.80 14.86 14.86 99,894,300
Jan 10, 2005 20.10 20.49 19.96 20.13 20.13 11,584,500
Jan 7, 2005 19.91 20.20 19.15 19.92 19.92 16,590,200
Jan 6, 2005 20.07 20.11 19.34 19.72 19.72 10,759,300
Jan 5, 2005 20.32 20.61 19.52 19.75 19.75 19,217,200
Jan 4, 2005 21.48 21.51 20.21 20.21 20.21 20,375,800
Jan 3, 2005 22.11 22.30 21.25 21.41 21.41 9,275,300
Dec 31, 2004 22.00 22.14 21.94 22.02 22.02 3,782,300
Dec 30, 2004 22.01 22.23 21.85 21.95 21.95 4,545,900
Dec 29, 2004 21.75 22.35 21.55 21.96 21.96 6,456,000
Dec 28, 2004 22.00 22.09 21.55 21.73 21.73 7,739,300
Dec 27, 2004 22.26 22.37 21.85 21.90 21.90 5,530,900
Dec 23, 2004 21.83 22.24 21.82 22.12 22.12 5,828,900
Dec 22, 2004 21.78 22.00 21.58 21.83 21.83 7,912,300
Dec 21, 2004 21.86 21.95 20.51 21.73 21.73 23,371,200
Dec 20, 2004 22.50 22.60 21.69 21.84 21.84 8,064,200
Dec 17, 2004 22.10 22.51 22.10 22.43 22.43 8,122,800
Dec 16, 2004 22.60 23.13 22.27 22.49 22.49 7,346,900
Dec 15, 2004 22.73 22.87 22.38 22.64 22.64 5,613,300
Dec 14, 2004 22.35 22.74 22.25 22.54 22.54 10,609,800
Dec 13, 2004 22.55 22.55 22.00 22.11 22.11 8,013,300
Dec 10, 2004 21.83 22.45 21.65 21.83 21.83 11,738,400
Dec 9, 2004 22.35 22.63 21.82 22.10 22.10 17,782,000
Dec 8, 2004 23.39 23.67 22.56 22.90 22.90 11,573,000
Dec 7, 2004 24.40 24.47 23.48 23.49 23.49 22,433,100
Dec 6, 2004 23.22 24.95 22.83 24.85 24.85 21,139,300
Dec 3, 2004 23.00 23.50 23.00 23.22 23.22 16,156,300
Dec 2, 2004 22.11 23.00 22.10 22.62 22.62 15,345,300
Dec 1, 2004 21.60 22.65 21.34 22.61 22.61 15,413,800
Nov 30, 2004 21.07 21.53 20.86 21.28 21.28 8,481,400
Nov 29, 2004 21.85 22.12 21.20 21.23 21.23 10,644,600
Nov 26, 2004 21.83 21.83 21.46 21.54 21.54 2,459,000
Nov 24, 2004 21.60 21.76 21.42 21.57 21.57 5,637,100
Nov 23, 2004 21.30 21.70 21.10 21.39 21.39 10,369,000
Nov 22, 2004 20.50 20.99 20.00 20.96 20.96 11,489,200
Nov 19, 2004 21.70 21.71 20.81 20.81 20.81 13,875,200
Nov 18, 2004 21.50 22.01 21.38 21.96 21.96 11,870,800
Nov 17, 2004 21.26 22.49 21.16 21.99 21.99 22,698,800
Nov 16, 2004 20.85 21.06 20.51 20.88 20.88 13,795,300
Nov 15, 2004 20.85 21.59 20.50 20.98 20.98 21,420,700
Nov 12, 2004 19.08 21.10 18.94 21.02 21.02 39,768,600
Nov 11, 2004 17.80 18.63 17.55 18.59 18.59 20,169,600
Nov 10, 2004 17.40 17.66 17.25 17.29 17.29 9,256,300
Nov 9, 2004 17.27 17.52 17.06 17.22 17.22 8,712,000
Nov 8, 2004 17.09 17.38 17.02 17.37 17.37 6,757,800
Nov 5, 2004 16.81 17.39 16.81 17.09 17.09 11,951,100
Nov 4, 2004 17.15 17.15 16.45 16.98 16.98 15,124,500
Nov 3, 2004 18.10 18.10 16.85 17.10 17.10 30,287,200
Nov 2, 2004 17.34 17.88 17.27 17.70 17.70 16,836,700
Nov 1, 2004 16.88 17.38 16.70 17.34 17.34 11,203,400
Oct 29, 2004 16.69 16.85 16.37 16.82 16.82 7,827,800
Oct 28, 2004 16.25 16.85 16.15 16.69 16.69 10,793,300
Oct 27, 2004 15.67 16.29 15.65 16.23 16.23 8,634,900
Oct 26, 2004 15.79 15.79 15.43 15.62 15.62 9,667,400
Oct 25, 2004 15.49 15.90 15.41 15.50 15.50 10,577,900
Oct 22, 2004 15.98 15.98 15.43 15.56 15.56 20,374,400
Oct 21, 2004 15.73 15.99 15.57 15.95 15.95 13,594,700
Oct 20, 2004 14.76 15.45 14.63 15.41 15.41 18,238,500
Oct 19, 2004 14.45 14.98 14.40 14.75 14.75 17,892,500
Oct 18, 2004 13.90 14.27 13.88 14.19 14.19 10,583,200
Oct 15, 2004 13.75 14.11 13.66 14.00 14.00 10,715,600
Oct 14, 2004 13.65 13.72 13.51 13.59 13.59 6,722,200
Oct 13, 2004 14.14 14.19 13.51 13.84 13.84 10,288,900
Oct 12, 2004 13.66 13.84 13.52 13.70 13.70 8,208,800
Oct 11, 2004 13.75 13.99 13.57 13.95 13.95 7,686,000
Oct 8, 2004 14.00 14.03 13.45 13.50 13.50 12,149,500
Oct 7, 2004 13.97 14.22 13.86 14.11 14.11 15,795,800
Oct 6, 2004 13.75 14.06 13.63 13.97 13.97 10,061,200
Oct 5, 2004 13.21 13.78 13.09 13.68 13.68 15,940,700
Oct 4, 2004 13.52 14.00 13.52 13.70 13.70 9,090,400
Oct 1, 2004 13.10 13.49 13.10 13.43 13.43 7,951,300
Sep 30, 2004 12.55 13.10 12.55 13.00 13.00 6,234,300
Sep 29, 2004 12.49 12.86 12.42 12.80 12.80 5,603,700
Sep 28, 2004 12.47 12.65 12.29 12.46 12.46 4,542,800
Sep 27, 2004 12.25 12.67 12.22 12.47 12.47 6,303,500
Sep 24, 2004 12.83 12.96 12.24 12.42 12.42 8,057,700
Sep 23, 2004 12.98 12.98 12.65 12.82 12.82 6,015,500
Sep 22, 2004 13.03 13.20 12.91 12.98 12.98 7,906,500
Sep 21, 2004 13.00 13.23 12.93 13.03 13.03 10,351,500
Sep 20, 2004 12.50 13.14 12.47 12.79 12.79 9,577,400
Sep 17, 2004 12.26 12.72 12.19 12.70 12.70 11,937,700
Sep 16, 2004 12.30 12.49 12.12 12.17 12.17 11,182,400
Sep 15, 2004 12.55 12.56 12.22 12.22 12.22 9,191,100
Sep 14, 2004 12.83 12.84 12.55 12.70 12.70 11,260,300
Sep 13, 2004 12.43 13.16 12.36 12.90 12.90 16,504,600
Sep 10, 2004 11.60 12.29 11.52 12.21 12.21 11,075,900
Sep 9, 2004 11.00 11.77 10.97 11.60 11.60 12,041,600
Sep 8, 2004 10.96 11.04 10.83 10.86 10.86 6,484,600
Sep 7, 2004 11.10 11.17 10.90 10.97 10.97 6,299,300
Sep 3, 2004 11.32 11.35 10.76 10.90 10.90 16,969,900
Sep 2, 2004 11.72 11.80 11.41 11.68 11.68 5,729,700
Sep 1, 2004 11.70 11.80 11.46 11.70 11.70 6,437,100
Aug 31, 2004 11.50 11.57 11.18 11.43 11.43 5,676,100
Aug 30, 2004 11.96 11.96 11.56 11.59 11.59 4,374,900
Aug 27, 2004 11.86 12.04 11.82 11.96 11.96 4,115,800
Aug 26, 2004 11.81 11.98 11.69 11.82 11.82 7,053,700
Aug 25, 2004 11.95 12.30 11.70 12.20 12.20 7,670,300
Aug 24, 2004 12.42 12.44 11.88 11.95 11.95 6,703,500
Aug 23, 2004 12.13 12.40 12.13 12.26 12.26 5,866,200
Aug 20, 2004 11.75 12.15 11.65 11.97 11.97 7,611,600
Aug 19, 2004 11.87 11.99 11.60 11.75 11.75 6,651,000
Aug 18, 2004 11.28 11.90 11.20 11.87 11.87 5,913,200
Aug 17, 2004 11.35 11.60 11.35 11.38 11.38 5,946,700
Aug 16, 2004 11.06 11.34 10.98 11.24 11.24 6,861,500
Aug 13, 2004 10.97 11.06 10.78 11.06 11.06 5,922,900
Aug 12, 2004 10.80 11.06 10.76 10.90 10.90 8,321,300
Aug 11, 2004 11.20 11.30 10.79 10.93 10.93 12,353,300
Aug 10, 2004 11.20 11.57 11.20 11.52 11.52 7,660,100
Aug 9, 2004 11.75 11.75 11.13 11.17 11.17 7,808,600
Aug 6, 2004 11.55 11.59 11.17 11.26 11.26 7,181,400
Aug 5, 2004 11.87 12.02 11.73 11.81 11.81 7,220,200
Aug 4, 2004 11.65 11.95 11.57 11.86 11.86 13,893,700
Aug 3, 2004 12.21 12.28 11.57 11.60 11.60 9,142,400
Aug 2, 2004 12.20 12.29 12.02 12.29 12.29 7,475,100
Jul 30, 2004 12.00 12.56 11.90 12.49 12.49 13,959,000
Jul 29, 2004 11.50 11.96 11.49 11.84 11.84 11,100,900
Jul 28, 2004 11.51 11.55 11.03 11.33 11.33 12,492,600
Jul 27, 2004 11.70 11.71 11.36 11.61 11.61 13,692,100
Jul 26, 2004 12.15 12.30 11.58 11.65 11.65 13,942,200
Jul 23, 2004 12.43 12.54 12.11 12.12 12.12 7,898,000
Jul 22, 2004 12.17 12.72 12.14 12.64 12.64 14,111,800
Jul 21, 2004 12.88 12.90 12.12 12.12 12.12 13,111,200
Jul 20, 2004 12.64 12.71 12.38 12.68 12.68 9,891,900
Jul 19, 2004 12.64 12.93 12.46 12.55 12.55 10,842,900
Jul 16, 2004 13.20 13.21 12.55 12.64 12.64 11,327,300
Jul 15, 2004 13.80 13.82 12.60 12.97 12.97 33,714,700
Jul 14, 2004 13.78 14.12 13.53 13.74 13.74 34,083,100
Jul 13, 2004 14.55 14.65 14.32 14.50 14.50 7,598,400
Jul 12, 2004 14.71 14.71 14.23 14.43 14.43 11,876,600
Jul 9, 2004 15.25 15.40 14.69 14.81 14.81 10,410,000
Jul 8, 2004 15.05 15.27 14.91 15.10 15.10 8,830,300
Jul 7, 2004 14.82 15.28 14.82 15.20 15.20 10,774,000
Jul 6, 2004 15.00 15.03 14.65 14.81 14.81 9,855,100
Jul 2, 2004 15.50 15.50 15.09 15.27 15.27 6,543,100
Jul 1, 2004 15.90 15.90 15.38 15.50 15.50 9,586,200
Jun 30, 2004 15.85 16.00 15.63 15.90 15.90 9,001,600
Jun 29, 2004 15.72 15.96 15.54 15.82 15.82 17,748,600
Jun 28, 2004 15.72 15.72 15.25 15.29 15.29 6,420,600
Jun 25, 2004 15.32 15.80 15.24 15.50 15.50 9,016,400
Jun 24, 2004 15.40 15.75 15.12 15.32 15.32 10,501,300
Jun 23, 2004 14.88 15.45 14.76 15.40 15.40 12,912,100
Jun 22, 2004 14.16 14.78 14.08 14.67 14.67 14,416,900
Jun 21, 2004 14.94 15.01 14.06 14.10 14.10 15,389,200
Jun 18, 2004 14.35 15.08 14.35 14.88 14.88 5,907,400
Jun 17, 2004 15.18 15.20 14.73 14.76 14.76 9,111,700
Jun 16, 2004 15.38 15.43 15.17 15.24 15.24 3,871,900
Jun 15, 2004 15.38 15.46 15.25 15.39 15.39 6,083,400
Jun 14, 2004 15.75 15.75 15.02 15.15 15.15 8,973,700
Jun 10, 2004 15.66 15.80 15.46 15.75 15.75 9,075,100
Jun 9, 2004 16.32 16.35 15.48 15.51 15.51 14,821,000
Jun 8, 2004 15.80 16.19 15.62 16.18 16.18 9,404,200
Jun 7, 2004 15.30 15.90 15.29 15.80 15.80 9,807,500
Jun 4, 2004 14.89 15.25 14.83 15.12 15.12 9,378,400
Jun 3, 2004 14.95 14.95 14.58 14.59 14.59 7,615,400
Jun 2, 2004 15.35 15.40 14.89 15.08 15.08 6,467,500
Jun 1, 2004 15.50 15.60 15.15 15.30 15.30 5,964,000
May 28, 2004 15.24 15.55 15.14 15.55 15.55 5,678,800
May 27, 2004 15.25 15.41 15.03 15.20 15.20 5,610,600
May 26, 2004 14.85 15.31 14.82 15.12 15.12 8,011,400
May 25, 2004 14.30 14.96 14.20 14.92 14.92 9,224,000
May 24, 2004 14.43 14.57 14.26 14.36 14.36 6,281,700
May 21, 2004 14.43 14.44 14.17 14.24 14.24 6,807,100
May 20, 2004 14.49 14.61 14.15 14.19 14.19 7,731,100
May 19, 2004 14.45 15.00 14.32 14.49 14.49 14,458,400
May 18, 2004 14.05 14.11 13.91 13.95 13.95 7,420,400
May 17, 2004 13.93 14.19 13.65 13.88 13.88 13,047,700
May 14, 2004 14.67 14.77 13.84 13.87 13.87 17,771,800
May 13, 2004 15.14 15.14 14.37 14.67 14.67 11,438,300
May 12, 2004 15.36 15.46 14.47 15.14 15.14 13,228,300
May 11, 2004 15.28 15.50 15.22 15.48 15.48 8,055,900
May 10, 2004 14.90 15.30 14.69 15.02 15.02 10,444,300
May 7, 2004 14.31 14.98 14.31 14.91 14.91 11,178,700
May 6, 2004 14.27 14.39 14.10 14.37 14.37 7,944,100
May 5, 2004 14.46 14.58 14.27 14.35 14.35 8,736,000
May 4, 2004 14.33 14.62 14.23 14.46 14.46 7,401,000
May 3, 2004 14.69 14.69 14.05 14.22 14.22 9,113,900
Apr 30, 2004 14.66 15.10 13.98 14.22 14.22 10,622,200
Apr 29, 2004 15.17 15.39 14.39 14.60 14.60 10,655,200
Apr 28, 2004 15.40 15.57 14.50 15.17 15.17 10,847,400
Apr 27, 2004 16.00 16.18 15.55 15.59 15.59 8,975,000
Apr 26, 2004 16.37 16.42 15.92 16.00 16.00 5,855,700
Apr 23, 2004 16.60 16.74 16.20 16.36 16.36 7,417,700
Apr 22, 2004 16.13 16.62 15.85 16.46 16.46 7,748,600
Apr 21, 2004 15.94 16.32 15.63 16.28 16.28 16,002,700
Apr 20, 2004 16.45 16.55 15.77 15.79 15.79 7,281,000
Apr 19, 2004 16.10 16.32 16.05 16.29 16.29 10,693,600
Apr 16, 2004 16.22 16.29 15.75 16.05 16.05 10,064,700
Apr 15, 2004 17.12 17.20 15.81 16.22 16.22 24,917,100
Apr 14, 2004 16.75 17.42 16.75 17.12 17.12 12,760,800
Apr 13, 2004 17.50 17.60 17.15 17.16 17.16 16,671,600
Apr 12, 2004 17.12 17.38 17.00 17.37 17.37 6,429,100
Apr 8, 2004 17.24 17.25 16.88 17.00 17.00 6,985,300
Apr 7, 2004 17.00 17.08 16.71 16.90 16.90 10,301,300
Apr 6, 2004 17.20 17.20 16.85 17.10 17.10 12,107,100
Apr 5, 2004 17.25 17.50 17.22 17.43 17.43 10,910,900
Apr 2, 2004 17.14 17.49 17.01 17.45 17.45 14,414,600
Apr 1, 2004 16.28 16.90 16.26 16.79 16.79 13,592,300
Mar 31, 2004 16.03 16.40 15.75 16.23 16.23 12,225,900
Mar 30, 2004 15.60 16.07 15.35 16.03 16.03 10,802,000
Mar 29, 2004 15.67 15.86 15.62 15.73 15.73 7,892,400
Mar 26, 2004 15.75 15.88 15.40 15.51 15.51 14,027,400
Mar 25, 2004 15.65 15.95 15.59 15.87 15.87 12,420,200
Mar 24, 2004 14.86 15.54 14.71 15.54 15.54 14,434,400
Mar 23, 2004 15.07 15.09 14.72 14.86 14.86 11,668,900
Mar 22, 2004 15.05 15.05 14.57 14.79 14.79 9,707,900
Mar 19, 2004 15.27 15.59 15.17 15.25 15.25 8,134,500
Mar 18, 2004 15.50 15.83 15.32 15.35 15.35 13,594,800
Mar 17, 2004 15.02 15.40 15.02 15.35 15.35 7,906,000
Mar 16, 2004 14.79 15.05 14.63 14.92 14.92 8,655,500
Mar 15, 2004 14.88 14.90 13.70 14.60 14.60 6,979,500
Mar 12, 2004 14.74 15.00 14.66 15.00 15.00 10,345,900
Mar 11, 2004 14.22 14.77 14.20 14.44 14.44 8,706,100
Mar 10, 2004 14.43 14.88 14.30 14.43 14.43 11,520,600
Mar 9, 2004 14.71 14.84 14.33 14.53 14.53 9,106,900
Mar 8, 2004 15.49 15.58 14.67 14.70 14.70 9,805,200
Mar 5, 2004 15.10 15.62 15.03 15.36 15.36 10,252,800
Mar 4, 2004 14.76 15.41 14.73 15.39 15.39 12,029,700
Mar 3, 2004 14.95 14.95 14.57 14.70 14.70 5,509,000
Mar 2, 2004 15.07 15.29 14.91 14.93 14.93 8,095,500
Mar 1, 2004 14.66 14.97 14.59 14.89 14.89 11,163,200
Feb 27, 2004 15.20 15.28 14.78 15.00 15.00 8,132,200
Feb 26, 2004 14.60 15.30 14.52 15.05 15.05 13,674,000
Feb 25, 2004 14.39 14.61 14.23 14.52 14.52 8,487,800
Feb 24, 2004 13.95 14.22 13.60 14.01 14.01 11,948,100
Feb 23, 2004 14.50 14.64 13.92 13.99 13.99 14,379,100
Feb 20, 2004 14.97 15.02 14.64 14.65 14.65 9,848,800
Feb 19, 2004 15.54 15.58 14.93 14.97 14.97 10,773,400
Feb 18, 2004 14.98 15.45 14.96 15.30 15.30 11,626,900
Feb 17, 2004 15.12 15.25 14.82 14.93 14.93 8,034,900
Feb 13, 2004 15.25 15.40 14.76 14.94 14.94 10,415,300
Feb 12, 2004 15.71 15.71 14.97 15.09 15.09 9,645,500
Feb 11, 2004 15.60 15.85 15.55 15.71 15.71 10,284,600
Feb 10, 2004 15.14 15.56 15.06 15.54 15.54 8,680,200
Feb 9, 2004 15.01 15.45 14.95 15.06 15.06 8,048,500
Feb 6, 2004 14.20 14.99 14.18 14.94 14.94 8,494,600
Feb 5, 2004 14.15 14.34 14.06 14.17 14.17 10,378,500
Feb 4, 2004 14.52 14.67 14.05 14.13 14.13 12,061,600
Feb 3, 2004 14.59 14.91 14.52 14.75 14.75 8,265,700
Feb 2, 2004 15.00 15.20 14.60 14.64 14.64 8,095,100
Jan 30, 2004 14.71 15.00 14.54 14.86 14.86 8,183,200
Jan 29, 2004 15.50 15.60 14.25 14.68 14.68 19,116,800
Jan 28, 2004 15.90 15.99 15.25 15.30 15.30 8,797,800
Jan 27, 2004 15.80 16.08 15.54 15.56 15.56 11,138,900
Jan 26, 2004 15.19 15.62 15.18 15.60 15.60 7,286,300
Jan 23, 2004 15.43 15.55 15.16 15.32 15.32 8,128,200
Jan 22, 2004 15.93 16.10 15.18 15.43 15.43 17,510,800
Jan 21, 2004 16.70 16.70 15.73 15.90 15.90 28,796,300
Jan 20, 2004 17.24 17.50 16.80 17.38 17.38 21,899,500
Jan 16, 2004 16.01 17.08 15.90 16.76 16.76 25,060,000
Jan 15, 2004 15.25 15.92 15.14 15.90 15.90 15,471,500
Jan 14, 2004 15.35 15.37 15.11 15.20 15.20 13,103,400
Jan 13, 2004 15.84 15.85 15.14 15.19 15.19 12,812,000
Jan 12, 2004 15.70 15.77 15.44 15.77 15.77 8,306,700
Jan 9, 2004 15.74 15.80 15.40 15.54 15.54 14,421,800
Jan 8, 2004 15.95 16.00 15.59 15.93 15.93 11,764,600
Jan 7, 2004 15.78 15.99 15.49 15.66 15.66 15,329,300
Jan 6, 2004 15.21 15.82 15.05 15.61 15.61 14,592,200
Jan 5, 2004 15.05 15.27 15.01 15.20 15.20 9,156,000
Jan 2, 2004 15.10 15.11 14.77 14.86 14.86 8,220,700
Dec 31, 2003 15.20 15.20 14.81 14.90 14.90 7,395,900
Dec 30, 2003 15.33 15.47 14.12 15.11 15.11 8,322,600
Dec 29, 2003 14.95 15.33 14.90 15.28 15.28 9,114,500
Dec 26, 2003 14.54 14.75 14.54 14.70 14.70 1,825,600
Dec 24, 2003 14.67 14.79 14.46 14.51 14.51 3,879,900
Dec 23, 2003 14.27 14.67 14.23 14.67 14.67 7,530,100
Dec 22, 2003 14.16 14.38 14.08 14.23 14.23 7,244,300
Dec 19, 2003 14.60 14.86 14.19 14.26 14.26 13,115,700
Dec 18, 2003 14.13 14.68 14.11 14.56 14.56 21,272,900
Dec 17, 2003 14.36 14.36 13.80 13.99 13.99 20,998,300
Dec 16, 2003 14.75 14.86 14.05 14.36 14.36 15,267,600
Dec 15, 2003 15.80 15.80 14.68 14.73 14.73 10,951,600
Dec 12, 2003 15.25 15.38 14.82 15.27 15.27 11,255,900
Dec 11, 2003 14.75 15.25 14.66 15.19 15.19 14,072,700
Dec 10, 2003 14.80 15.01 14.39 14.68 14.68 20,186,000
Dec 9, 2003 16.19 16.19 14.76 14.92 14.92 17,662,500
Dec 8, 2003 15.93 16.20 15.51 15.74 15.74 13,274,400
Dec 5, 2003 16.38 16.38 15.75 16.07 16.07 13,691,900
Dec 4, 2003 17.31 17.44 16.06 16.66 16.66 21,238,300
Dec 3, 2003 17.91 18.09 17.15 17.29 17.29 11,309,600
Dec 2, 2003 18.05 18.12 17.88 17.90 17.90 6,850,500
Dec 1, 2003 18.20 18.39 17.73 18.07 18.07 10,819,800
Nov 28, 2003 17.79 17.98 17.74 17.97 17.97 2,062,500
Nov 26, 2003 17.71 17.87 17.49 17.73 17.73 5,392,100
Nov 25, 2003 17.70 17.97 17.45 17.49 17.49 6,409,900
Nov 24, 2003 17.15 17.50 17.15 17.41 17.41 8,095,500
Nov 21, 2003 16.66 17.06 16.36 16.80 16.80 12,761,600
Nov 20, 2003 17.60 17.95 16.50 16.50 16.50 20,651,800
Nov 19, 2003 17.39 17.64 17.15 17.60 17.60 9,839,900
Nov 18, 2003 17.68 17.87 17.30 17.33 17.33 11,664,500
Nov 17, 2003 17.55 17.56 16.85 17.36 17.36 12,035,800
Nov 14, 2003 18.23 18.33 17.59 17.86 17.86 13,631,000
Nov 13, 2003 17.80 18.50 17.80 18.29 18.29 16,088,000
Nov 12, 2003 16.70 18.09 16.70 18.08 18.08 21,452,000
Nov 11, 2003 16.64 16.75 16.30 16.62 16.62 15,435,000
Nov 10, 2003 16.35 17.10 16.35 16.82 16.82 11,646,500
Nov 7, 2003 17.06 17.18 16.61 17.01 17.01 15,135,700
Nov 6, 2003 17.11 17.25 16.89 17.04 17.04 15,881,000
Nov 5, 2003 16.55 17.04 16.45 17.01 17.01 12,757,200
Nov 4, 2003 15.90 16.67 15.82 16.55 16.55 27,396,100
Nov 3, 2003 15.44 16.00 15.42 15.93 15.93 8,667,700
Oct 31, 2003 15.20 15.26 14.97 15.20 15.20 7,629,600
Oct 30, 2003 15.35 15.56 15.09 15.18 15.18 11,711,200
Oct 29, 2003 14.72 15.15 14.67 15.09 15.09 10,619,500
Oct 28, 2003 13.97 14.85 13.96 14.85 14.85 13,914,300
Oct 27, 2003 13.70 13.95 13.70 13.85 13.85 6,222,100
Oct 24, 2003 13.50 13.59 13.26 13.59 13.59 5,927,900
Oct 23, 2003 13.63 13.68 13.38 13.65 13.65 10,241,300
Oct 22, 2003 14.02 14.30 13.94 13.96 13.96 11,664,300
Oct 21, 2003 14.20 14.44 14.13 14.29 14.29 19,720,500
Oct 20, 2003 14.20 14.20 13.87 14.12 14.12 9,133,000
Oct 17, 2003 14.55 14.56 13.94 13.99 13.99 31,673,700
Oct 16, 2003 13.50 14.02 13.43 13.96 13.96 16,023,800
Oct 15, 2003 14.21 14.38 13.63 13.66 13.66 16,131,900
Oct 14, 2003 13.20 13.65 13.20 13.63 13.63 9,333,500
Oct 13, 2003 13.33 13.46 13.25 13.40 13.40 7,002,300
Oct 10, 2003 13.28 13.36 13.06 13.24 13.24 5,694,400
Oct 9, 2003 13.33 13.56 13.01 13.09 13.09 13,610,600
Oct 8, 2003 12.90 13.16 12.77 12.96 12.96 13,012,900
Oct 7, 2003 12.32 12.80 12.16 12.79 12.79 13,074,300
Oct 6, 2003 12.10 12.22 11.91 12.16 12.16 6,089,300
Oct 3, 2003 12.20 12.28 11.84 11.89 11.89 11,827,100
Oct 2, 2003 11.23 11.99 11.20 11.69 11.69 13,467,600
Oct 1, 2003 11.16 11.31 11.01 11.17 11.17 9,318,800
Sep 30, 2003 10.52 11.34 10.52 11.11 11.11 9,744,800
Sep 29, 2003 11.15 11.25 11.03 11.20 11.20 11,762,700
Sep 26, 2003 11.25 11.45 10.86 10.87 10.87 13,273,900
Sep 25, 2003 11.65 11.78 11.31 11.37 11.37 11,531,800
Sep 24, 2003 12.53 12.53 11.50 11.55 11.55 21,474,100
Sep 23, 2003 12.55 12.69 12.15 12.38 12.38 13,677,200
Sep 22, 2003 12.41 12.60 12.20 12.42 12.42 9,365,600
Sep 19, 2003 12.80 12.87 12.60 12.68 12.68 10,024,100
Sep 18, 2003 12.30 12.80 12.25 12.79 12.79 13,977,900
Sep 17, 2003 12.25 12.76 12.10 12.50 12.50 21,714,100
Sep 16, 2003 11.92 12.28 11.90 12.24 12.24 9,613,300
Sep 15, 2003 12.30 12.46 11.70 11.90 11.90 10,986,800
Sep 12, 2003 11.94 12.33 11.51 12.16 12.16 16,739,500
Sep 11, 2003 11.26 11.85 10.89 11.83 11.83 19,657,600
Sep 10, 2003 12.00 12.00 11.15 11.26 11.26 23,807,900
Sep 9, 2003 12.37 12.40 12.12 12.28 12.28 9,629,500
Sep 8, 2003 12.21 12.59 12.21 12.45 12.45 10,624,400
Sep 5, 2003 11.62 12.55 11.59 12.10 12.10 24,609,800
Sep 4, 2003 10.93 11.70 10.80 11.70 11.70 15,566,200
Sep 3, 2003 11.52 11.52 10.90 11.01 11.01 15,314,700
Sep 2, 2003 11.48 11.49 10.95 11.16 11.16 14,003,300
Aug 29, 2003 10.90 11.36 10.75 11.29 11.29 14,652,000
Aug 28, 2003 10.33 10.92 10.24 10.92 10.92 17,373,500
Aug 27, 2003 10.10 10.24 9.97 10.24 10.24 8,321,200
Aug 26, 2003 10.00 10.11 9.60 10.10 10.10 11,007,000
Aug 25, 2003 10.20 10.34 10.04 10.09 10.09 13,222,300
Aug 22, 2003 9.91 10.30 9.80 9.91 9.91 24,891,900
Aug 21, 2003 9.34 9.66 9.30 9.45 9.45 14,123,700
Aug 20, 2003 9.05 9.38 8.91 9.12 9.12 12,598,600
Aug 19, 2003 9.05 9.61 9.00 9.23 9.23 26,135,800
Aug 18, 2003 8.48 8.98 8.35 8.91 8.91 26,783,000
Aug 15, 2003 7.87 7.87 7.65 7.80 7.80 3,231,600
Aug 14, 2003 7.62 7.87 7.59 7.82 7.82 5,354,300
Aug 13, 2003 7.38 7.77 7.37 7.57 7.57 6,394,800
Aug 12, 2003 7.44 7.44 7.27 7.40 7.40 4,926,700
Aug 11, 2003 7.30 7.41 7.07 7.39 7.39 4,263,600
Aug 8, 2003 7.65 7.80 7.23 7.26 7.26 8,080,600
Aug 7, 2003 7.31 7.68 7.30 7.56 7.56 10,417,200
Aug 6, 2003 7.22 7.29 7.15 7.26 7.26 6,167,400
Aug 5, 2003 7.24 7.47 7.20 7.27 7.27 6,195,000
Aug 4, 2003 7.19 7.28 7.12 7.22 7.22 2,556,300
Aug 1, 2003 7.27 7.32 7.14 7.19 7.19 3,400,300
Jul 31, 2003 7.45 7.50 7.27 7.30 7.30 3,941,600
Jul 30, 2003 7.31 7.42 7.25 7.28 7.28 3,280,400
Jul 29, 2003 7.27 7.46 7.13 7.31 7.31 5,188,300
Jul 28, 2003 7.12 7.40 7.12 7.33 7.33 4,238,400
Jul 25, 2003 7.06 7.20 7.00 7.16 7.16 4,304,600
Jul 24, 2003 7.20 7.25 7.02 7.06 7.06 4,904,900
Jul 23, 2003 7.22 7.25 7.10 7.19 7.19 7,701,600
Jul 22, 2003 7.19 7.30 7.16 7.29 7.29 5,201,700
Jul 21, 2003 7.12 7.21 7.08 7.10 7.10 3,702,700
Jul 18, 2003 7.26 7.35 7.09 7.12 7.12 5,585,100
Jul 17, 2003 7.26 7.50 7.13 7.27 7.27 14,948,800
Jul 16, 2003 7.30 7.38 7.05 7.32 7.32 8,983,700
Jul 15, 2003 7.33 7.48 7.12 7.28 7.28 5,305,200
Jul 14, 2003 7.47 7.52 7.15 7.20 7.20 7,889,300
Jul 11, 2003 6.95 7.26 6.95 7.20 7.20 5,548,700
Jul 10, 2003 6.85 7.40 6.85 7.05 7.05 9,749,400
Jul 9, 2003 7.12 7.35 7.09 7.12 7.12 7,607,500
Jul 8, 2003 7.01 7.21 7.01 7.10 7.10 10,499,100
Jul 7, 2003 6.98 7.26 6.98 7.18 7.18 9,104,400
Jul 3, 2003 6.52 6.85 6.52 6.71 6.71 3,108,000
Jul 2, 2003 6.55 6.77 6.55 6.75 6.75 7,794,100
Jul 1, 2003 6.32 6.64 6.25 6.54 6.54 5,645,800
Jun 30, 2003 6.38 6.49 6.33 6.41 6.41 4,249,600
Jun 27, 2003 6.53 6.56 6.29 6.38 6.38 5,368,700
Jun 26, 2003 6.35 6.58 6.33 6.55 6.55 5,878,900
Jun 25, 2003 6.32 6.55 6.32 6.35 6.35 9,733,000
Jun 24, 2003 5.80 6.41 5.80 6.31 6.31 26,043,700
Jun 23, 2003 6.79 6.90 6.54 6.59 6.59 5,949,900
Jun 20, 2003 6.81 6.87 6.68 6.79 6.79 7,286,800
Jun 19, 2003 6.82 7.00 6.76 6.81 6.81 10,391,500
Jun 18, 2003 6.51 6.80 6.44 6.75 6.75 7,236,700
Jun 17, 2003 6.70 6.73 6.47 6.58 6.58 6,213,900
Jun 16, 2003 6.53 6.69 6.45 6.61 6.61 6,557,800
Jun 13, 2003 6.87 6.88 6.46 6.52 6.52 8,933,200
Jun 12, 2003 6.55 6.91 6.44 6.90 6.90 16,476,800
Jun 11, 2003 6.68 6.68 6.28 6.41 6.41 14,372,500
Jun 10, 2003 6.50 6.71 6.37 6.68 6.68 9,810,500
Jun 9, 2003 6.90 6.91 6.50 6.55 6.55 10,369,100
Jun 6, 2003 7.27 7.39 6.90 6.93 6.93 12,638,600
Jun 5, 2003 7.00 7.02 6.91 7.02 7.02 7,819,600
Jun 4, 2003 6.96 7.08 6.94 7.01 7.01 6,770,800
Jun 3, 2003 6.87 7.13 6.81 6.94 6.94 10,598,400
Jun 2, 2003 7.20 7.25 6.83 6.87 6.87 13,923,100
May 30, 2003 7.52 7.58 7.25 7.28 7.28 7,470,700
May 29, 2003 7.39 7.65 7.37 7.42 7.42 6,379,200
May 28, 2003 7.20 7.41 7.20 7.32 7.32 6,831,200
May 27, 2003 6.90 7.25 6.80 7.20 7.20 6,901,800
May 23, 2003 7.10 7.16 6.88 6.91 6.91 5,250,900
May 22, 2003 7.05 7.20 7.03 7.05 7.05 3,747,500
May 21, 2003 7.04 7.16 6.95 7.05 7.05 4,349,700
May 20, 2003 7.25 7.34 6.89 7.00 7.00 6,069,100
May 19, 2003 7.51 7.54 7.20 7.21 7.21 6,000,300
May 16, 2003 7.49 7.61 7.42 7.60 7.60 5,959,200
May 15, 2003 7.66 7.67 7.40 7.47 7.47 5,548,300
May 14, 2003 7.56 7.66 7.43 7.52 7.52 5,067,900
May 13, 2003 7.35 7.62 7.33 7.50 7.50 6,390,600
May 12, 2003 7.36 7.61 7.30 7.43 7.43 8,566,700
May 9, 2003 7.35 7.48 7.34 7.35 7.35 5,306,000
May 8, 2003 7.38 7.49 7.22 7.25 7.25 7,897,000
May 7, 2003 7.64 7.76 7.39 7.49 7.49 8,119,100
May 6, 2003 7.55 7.88 7.55 7.64 7.64 9,009,500
May 5, 2003 7.51 7.78 7.50 7.57 7.57 7,397,800
May 2, 2003 7.36 7.50 7.33 7.40 7.40 9,887,200
May 1, 2003 7.41 7.42 7.10 7.36 7.36 7,097,900
Apr 30, 2003 7.66 7.66 7.37 7.44 7.44 9,245,800
Apr 29, 2003 7.71 7.78 7.56 7.66 7.66 11,711,600
Apr 28, 2003 7.54 7.89 7.51 7.59 7.59 8,383,400
Apr 25, 2003 7.80 7.80 7.42 7.54 7.54 12,999,100
Apr 24, 2003 8.37 8.37 7.78 7.80 7.80 19,008,300
Apr 23, 2003 8.50 8.59 8.35 8.38 8.38 11,021,400
Apr 22, 2003 8.45 8.45 8.26 8.44 8.44 15,064,300
Apr 21, 2003 8.18 8.38 8.09 8.32 8.32 9,704,800
Apr 17, 2003 7.40 8.09 7.40 8.03 8.03 17,087,900
Apr 16, 2003 7.80 8.19 7.80 7.90 7.90 15,527,500
Apr 15, 2003 7.40 7.71 7.33 7.60 7.60 10,316,200
Apr 14, 2003 7.16 7.40 7.16 7.40 7.40 6,829,700
Apr 11, 2003 7.03 7.16 6.94 7.15 7.15 7,819,900
Apr 10, 2003 7.02 7.06 6.89 6.98 6.98 5,230,400
Apr 9, 2003 7.00 7.19 6.88 6.92 6.92 4,985,200
Apr 8, 2003 7.05 7.10 6.93 7.00 7.00 4,373,200
Apr 7, 2003 7.50 7.56 7.10 7.15 7.15 7,276,300
Apr 4, 2003 7.30 7.35 6.96 7.10 7.10 8,576,100
Apr 3, 2003 7.19 7.40 7.15 7.20 7.20 13,289,900
Apr 2, 2003 6.60 7.10 6.60 7.00 7.00 11,176,600
Apr 1, 2003 6.20 6.42 6.00 6.38 6.38 9,818,000
Mar 31, 2003 6.00 6.25 6.00 6.18 6.18 6,382,400
Mar 28, 2003 6.38 6.44 6.15 6.22 6.22 4,313,300
Mar 27, 2003 6.40 6.48 6.20 6.44 6.44 7,834,200
Mar 26, 2003 6.69 6.74 6.40 6.46 6.46 8,779,600
Mar 25, 2003 6.59 6.81 6.50 6.69 6.69 7,936,000
Mar 24, 2003 6.90 7.07 6.54 6.59 6.59 7,335,300
Mar 21, 2003 7.22 7.24 7.08 7.15 7.15 8,103,600
Mar 20, 2003 6.87 7.18 6.65 7.05 7.05 11,480,700
Mar 19, 2003 6.69 6.93 6.50 6.87 6.87 17,246,900
Mar 18, 2003 5.94 6.55 5.94 6.55 6.55 13,951,500
Mar 17, 2003 5.60 6.09 5.50 5.81 5.81 6,813,100
Mar 14, 2003 5.79 5.87 5.70 5.77 5.77 3,487,400
Mar 13, 2003 5.67 5.83 5.59 5.79 5.79 6,672,700
Mar 12, 2003 5.48 5.58 5.37 5.52 5.52 4,086,200
Mar 11, 2003 5.54 5.67 5.53 5.60 5.60 5,696,300
Mar 10, 2003 5.25 5.62 5.24 5.53 5.53 9,547,400
Mar 7, 2003 5.30 5.38 5.10 5.25 5.25 9,423,000
Mar 6, 2003 5.41 5.41 5.25 5.32 5.32 4,764,700
Mar 5, 2003 5.26 5.43 5.25 5.42 5.42 3,131,200
Mar 4, 2003 5.28 5.35 5.17 5.26 5.26 3,830,100
Mar 3, 2003 5.55 5.65 5.35 5.37 5.37 3,743,800
Feb 28, 2003 5.36 5.49 5.27 5.49 5.49 3,973,600
Feb 27, 2003 5.17 5.27 5.12 5.23 5.23 3,561,500
Feb 26, 2003 5.25 5.35 5.12 5.15 5.15 6,745,600
Feb 25, 2003 5.15 5.41 5.08 5.25 5.25 3,575,500
Feb 24, 2003 5.49 5.49 5.29 5.31 5.31 7,087,900
Feb 21, 2003 5.47 5.51 5.28 5.39 5.39 3,339,500
Feb 20, 2003 5.60 5.65 5.33 5.33 5.33 7,363,300
Feb 19, 2003 5.60 5.67 5.50 5.58 5.58 5,235,800
Feb 18, 2003 5.33 5.50 5.27 5.48 5.48 5,236,700
Feb 14, 2003 5.00 5.18 4.95 5.10 5.10 4,987,300
Feb 13, 2003 4.95 5.03 4.78 5.00 5.00 5,270,700
Feb 12, 2003 5.08 5.14 4.90 4.94 4.94 5,085,100
Feb 11, 2003 5.17 5.27 5.07 5.08 5.08 3,590,800
Feb 10, 2003 5.05 5.23 5.04 5.17 5.17 4,184,800
Feb 7, 2003 5.14 5.20 5.01 5.04 5.04 3,788,100
Feb 6, 2003 5.03 5.20 4.98 5.07 5.07 3,548,900
Feb 5, 2003 5.07 5.25 5.01 5.03 5.03 4,906,800
Feb 4, 2003 5.04 5.10 4.88 5.06 5.06 6,144,700
Feb 3, 2003 5.24 5.24 5.01 5.05 5.05 7,192,400
Jan 31, 2003 5.05 5.27 4.99 5.24 5.24 10,069,200
Jan 30, 2003 5.61 5.65 5.16 5.17 5.17 7,525,400
Jan 29, 2003 5.30 5.65 5.21 5.61 5.61 6,044,500
Jan 28, 2003 5.29 5.42 5.20 5.30 5.30 6,159,100
Jan 27, 2003 5.37 5.60 5.25 5.28 5.28 5,188,700
Jan 24, 2003 5.65 5.65 5.34 5.43 5.43 6,597,600
Jan 23, 2003 5.80 5.94 5.50 5.65 5.65 8,632,800
Jan 22, 2003 6.00 6.04 5.71 5.72 5.72 8,840,100
Jan 21, 2003 6.12 6.19 5.95 6.00 6.00 8,814,300
Jan 17, 2003 6.35 6.40 5.85 6.03 6.03 23,198,900
Jan 16, 2003 7.37 7.49 6.92 7.20 7.20 10,022,000
Jan 15, 2003 7.49 7.49 7.14 7.45 7.45 6,423,800
Jan 14, 2003 7.50 7.65 7.37 7.43 7.43 7,821,600
Jan 13, 2003 7.68 7.79 7.20 7.45 7.45 8,910,500
Jan 10, 2003 6.91 7.55 6.81 7.41 7.41 15,492,500
Jan 9, 2003 6.92 7.01 6.85 6.91 6.91 9,901,000
Jan 8, 2003 7.06 7.10 6.63 6.69 6.69 13,952,300
Jan 7, 2003 7.25 7.48 7.10 7.17 7.17 9,785,100
Jan 6, 2003 7.05 7.23 7.00 7.16 7.16 6,833,200
Jan 3, 2003 7.01 7.19 6.86 6.94 6.94 6,235,700
Jan 2, 2003 6.56 7.11 6.47 7.01 7.01 17,474,800
Dec 31, 2002 6.42 6.55 6.27 6.46 6.46 4,323,200
Dec 30, 2002 6.27 6.42 6.18 6.35 6.35 4,082,900
Dec 27, 2002 6.44 6.58 6.30 6.35 6.35 3,067,900
Dec 26, 2002 6.71 6.79 6.41 6.46 6.46 3,674,500
Dec 24, 2002 6.60 6.72 6.54 6.57 6.57 2,911,300
Dec 23, 2002 6.70 6.88 6.55 6.76 6.76 4,151,100
Dec 20, 2002 6.51 6.78 6.50 6.62 6.62 6,772,800
Dec 19, 2002 6.67 6.86 6.37 6.47 6.47 10,643,600
Dec 18, 2002 7.00 7.05 6.66 6.67 6.67 14,292,400
Dec 17, 2002 7.45 7.70 7.24 7.34 7.34 6,408,500
Dec 16, 2002 7.31 7.48 7.22 7.47 7.47 6,139,900
Dec 13, 2002 7.38 7.54 7.28 7.32 7.32 6,064,600
Dec 12, 2002 7.85 7.99 7.62 7.75 7.75 7,347,300
Dec 11, 2002 7.76 8.05 7.65 7.72 7.72 7,477,800
Dec 10, 2002 7.51 7.95 7.40 7.95 7.95 8,491,100
Dec 9, 2002 7.60 8.02 7.31 7.31 7.31 9,575,600
Dec 6, 2002 8.00 8.40 7.90 8.11 8.11 12,280,200
Dec 5, 2002 8.55 8.73 8.00 8.25 8.25 24,546,900
Dec 4, 2002 7.55 8.03 7.23 7.85 7.85 25,166,900
Dec 3, 2002 8.70 8.71 8.11 8.12 8.12 13,517,100
Dec 2, 2002 9.29 9.60 8.70 8.93 8.93 20,036,100
Nov 29, 2002 8.69 9.10 8.35 9.00 9.00 6,080,700
Nov 27, 2002 8.38 8.67 8.18 8.55 8.55 20,961,600
Nov 26, 2002 8.20 8.22 7.75 7.96 7.96 19,690,300
Nov 25, 2002 6.86 8.00 6.86 7.95 7.95 36,735,200
Nov 22, 2002 5.85 7.00 5.85 6.86 6.86 29,687,100
Nov 21, 2002 5.70 6.17 5.70 6.14 6.14 32,567,600
Nov 20, 2002 5.50 5.74 5.44 5.55 5.55 34,779,600
Nov 19, 2002 6.25 6.46 5.51 5.58 5.58 32,454,900
Nov 18, 2002 6.50 6.89 6.46 6.52 6.52 4,990,000
Nov 15, 2002 6.40 6.48 6.15 6.48 6.48 4,961,300
Nov 14, 2002 6.50 6.60 6.31 6.59 6.59 6,556,200
Nov 13, 2002 6.37 6.49 6.16 6.33 6.33 4,885,800
Nov 12, 2002 6.14 6.55 6.04 6.37 6.37 6,064,400
Nov 11, 2002 6.10 6.26 5.80 5.95 5.95 5,168,000
Nov 8, 2002 6.73 6.79 6.04 6.10 6.10 9,058,100
Nov 7, 2002 7.00 7.80 6.79 6.82 6.82 8,507,900
Nov 6, 2002 6.96 7.23 6.79 7.23 7.23 6,493,800
Nov 5, 2002 6.70 6.81 6.50 6.80 6.80 4,312,800
Nov 4, 2002 6.90 7.04 6.63 6.73 6.73 7,073,700
Nov 1, 2002 6.10 6.51 5.92 6.51 6.51 5,565,000
Oct 31, 2002 6.37 6.45 6.10 6.14 6.14 5,238,700
Oct 30, 2002 5.93 6.33 5.84 6.32 6.32 6,208,400
Oct 29, 2002 6.00 6.09 5.61 5.83 5.83 6,588,700
Oct 28, 2002 6.43 6.44 6.04 6.11 6.11 8,796,600
Oct 25, 2002 5.47 6.20 5.47 6.09 6.09 5,728,800
Oct 24, 2002 6.15 6.45 5.89 5.92 5.92 11,101,200
Oct 23, 2002 5.32 5.90 5.32 5.85 5.85 9,073,500
Oct 22, 2002 5.47 5.89 5.20 5.32 5.32 13,720,500
Oct 21, 2002 4.73 5.55 4.67 5.55 5.55 12,174,700
Oct 18, 2002 4.38 4.61 4.07 4.40 4.40 4,273,300
Oct 17, 2002 4.87 4.87 4.18 4.33 4.33 9,027,000
Oct 16, 2002 3.95 3.95 3.43 3.49 3.49 6,757,100
Oct 15, 2002 4.27 4.30 4.05 4.20 4.20 6,882,900
Oct 14, 2002 3.75 3.93 3.64 3.93 3.93 3,509,500
Oct 11, 2002 3.89 3.89 3.70 3.76 3.76 9,239,200
Oct 10, 2002 3.62 3.77 3.56 3.63 3.63 7,178,000
Oct 9, 2002 3.54 3.74 3.37 3.56 3.56 7,545,800
Oct 8, 2002 3.30 3.55 3.10 3.55 3.55 9,801,200
Oct 7, 2002 3.50 3.58 3.20 3.20 3.20 7,348,400
Oct 4, 2002 3.63 3.98 3.50 3.51 3.51 9,000,900
Oct 3, 2002 4.43 4.46 3.55 3.63 3.63 30,872,600
Oct 2, 2002 5.24 5.58 5.19 5.37 5.37 7,814,200
Oct 1, 2002 5.42 5.45 5.00 5.27 5.27 13,726,700
Sep 30, 2002 5.70 5.70 5.20 5.34 5.34 8,770,100
Sep 27, 2002 5.99 6.07 5.71 5.74 5.74 5,822,700
Sep 26, 2002 6.03 6.18 5.93 6.07 6.07 5,252,000
Sep 25, 2002 5.95 6.13 5.82 5.93 5.93 11,781,700
Sep 24, 2002 5.80 6.10 5.70 5.75 5.75 8,264,200
Sep 23, 2002 6.23 6.23 5.91 5.98 5.98 6,124,400
Sep 20, 2002 6.30 6.53 6.30 6.40 6.40 5,413,500
Sep 19, 2002 6.60 6.75 6.27 6.27 6.27 4,597,400
Sep 18, 2002 6.80 6.98 6.62 6.78 6.78 3,614,000
Sep 17, 2002 7.38 7.38 6.81 6.83 6.83 6,560,400
Sep 16, 2002 7.20 7.20 7.00 7.03 7.03 4,790,800
Sep 13, 2002 7.25 7.64 7.12 7.21 7.21 8,848,900
Sep 12, 2002 8.18 8.18 7.60 7.64 7.64 7,223,300
Sep 11, 2002 8.60 8.60 8.20 8.24 8.24 2,208,900
Sep 10, 2002 8.20 8.47 8.01 8.27 8.27 4,820,600
Sep 9, 2002 8.01 8.18 7.81 7.97 7.97 3,529,900
Sep 6, 2002 8.40 8.50 7.97 8.04 8.04 5,771,400
Sep 5, 2002 8.20 8.28 7.83 7.99 7.99 6,605,300
Sep 4, 2002 8.42 8.56 8.02 8.45 8.45 4,661,500
Sep 3, 2002 8.60 8.69 8.25 8.26 8.26 4,103,300
Aug 30, 2002 8.70 9.10 8.55 8.85 8.85 2,203,700
Aug 29, 2002 8.58 9.10 8.51 8.76 8.76 4,440,500
Aug 28, 2002 8.85 8.90 8.54 8.70 8.70 4,975,400
Aug 27, 2002 9.72 9.77 9.00 9.09 9.09 4,917,800
Aug 26, 2002 9.70 9.80 9.17 9.72 9.72 4,190,300
Aug 23, 2002 10.33 10.34 9.45 9.67 9.67 6,425,400
Aug 22, 2002 10.50 10.83 10.41 10.41 10.41 4,542,800
Aug 21, 2002 10.43 10.77 10.19 10.70 10.70 5,333,000
Aug 20, 2002 10.49 10.50 10.10 10.19 10.19 5,549,300
Aug 19, 2002 9.93 10.88 9.85 10.50 10.50 7,849,900
Aug 16, 2002 9.10 9.95 8.80 9.93 9.93 6,187,400
Aug 15, 2002 8.77 9.25 8.72 9.10 9.10 3,316,500
Aug 14, 2002 8.51 9.06 8.38 9.05 9.05 4,220,300
Aug 13, 2002 8.83 9.18 8.50 8.50 8.50 3,728,200
Aug 12, 2002 8.68 8.86 8.51 8.83 8.83 2,545,000
Aug 9, 2002 8.55 9.00 8.51 8.83 8.83 3,038,500
Aug 8, 2002 8.40 9.02 8.27 8.94 8.94 5,950,000
Aug 7, 2002 8.80 8.94 8.20 8.60 8.60 4,917,000
Aug 6, 2002 7.90 8.70 7.82 8.32 8.32 8,322,300
Aug 5, 2002 7.73 7.94 7.45 7.57 7.57 6,705,900
Aug 2, 2002 7.73 7.73 7.01 7.31 7.31 7,057,500
Aug 1, 2002 8.03 8.19 7.65 7.73 7.73 3,879,300
Jul 31, 2002 8.45 8.45 8.00 8.03 8.03 2,879,500
Jul 30, 2002 8.12 8.51 7.90 8.45 8.45 3,401,100
Jul 29, 2002 8.12 8.32 7.85 8.15 8.15 3,841,400
Jul 26, 2002 7.96 8.02 7.52 7.82 7.82 2,735,100
Jul 25, 2002 8.05 8.24 7.46 7.86 7.86 5,931,600
Jul 24, 2002 8.05 8.46 7.89 8.46 8.46 4,410,100
Jul 23, 2002 8.50 8.75 8.10 8.15 8.15 4,143,200
Jul 22, 2002 8.59 8.90 8.30 8.42 8.42 3,996,100
Jul 19, 2002 8.72 9.05 8.34 8.49 8.49 4,295,400
Jul 18, 2002 8.90 9.10 8.67 8.72 8.72 8,136,200
Jul 17, 2002 10.00 10.30 9.01 9.33 9.33 6,485,800
Jul 16, 2002 9.25 10.00 9.15 9.40 9.40 7,508,300
Jul 15, 2002 9.10 9.44 8.96 9.25 9.25 4,856,600
Jul 12, 2002 9.33 9.60 8.95 9.10 9.10 7,857,800
Jul 11, 2002 8.91 9.45 8.85 9.33 9.33 5,355,600
Jul 10, 2002 9.23 9.32 9.00 9.01 9.01 4,870,700
Jul 9, 2002 9.00 9.43 8.85 8.98 8.98 3,331,900
Jul 8, 2002 9.34 9.54 9.01 9.05 9.05 3,646,700
Jul 5, 2002 9.05 9.35 8.94 9.34 9.34 3,477,600
Jul 3, 2002 8.25 8.50 7.82 8.43 8.43 12,653,400
Jul 2, 2002 8.80 9.15 8.53 8.80 8.80 4,410,200
Jul 1, 2002 9.60 9.70 9.10 9.14 9.14 3,394,100
Jun 28, 2002 9.13 9.72 9.07 9.72 9.72 6,167,200
Jun 27, 2002 9.15 9.24 8.82 9.05 9.05 6,853,800
Jun 26, 2002 8.25 9.24 8.00 8.97 8.97 8,490,000
Jun 25, 2002 9.05 9.15 8.35 8.38 8.38 6,675,900
Jun 24, 2002 8.00 8.70 7.95 8.70 8.70 7,254,300
Jun 21, 2002 8.20 8.40 7.99 8.04 8.04 8,128,000
Jun 20, 2002 8.65 8.93 8.11 8.27 8.27 11,702,200
Jun 19, 2002 9.00 9.23 8.50 8.70 8.70 21,860,200
Jun 18, 2002 10.80 11.18 10.30 10.30 10.30 5,913,500
Jun 17, 2002 9.90 10.80 9.80 10.80 10.80 5,346,500
Jun 14, 2002 9.30 9.83 9.15 9.60 9.60 3,379,500
Jun 13, 2002 9.53 9.93 9.39 9.39 9.39 2,791,800
Jun 12, 2002 9.59 9.73 9.20 9.67 9.67 5,317,700
Jun 11, 2002 10.10 10.14 9.25 9.33 9.33 4,553,400
Jun 10, 2002 9.90 10.15 9.81 9.89 9.89 4,311,300
Jun 7, 2002 9.30 9.87 9.04 9.81 9.81 12,685,500
Jun 6, 2002 10.70 10.83 10.50 10.61 10.61 3,281,800
Jun 5, 2002 11.00 11.12 10.60 10.97 10.97 4,259,300
Jun 4, 2002 10.76 11.10 10.66 10.99 10.99 4,291,600
Jun 3, 2002 11.40 11.41 10.76 10.76 10.76 4,215,400
May 31, 2002 11.38 11.73 11.20 11.43 11.43 2,327,700
May 30, 2002 11.35 11.58 11.13 11.38 11.38 2,849,300
May 29, 2002 11.50 11.74 11.45 11.60 11.60 2,523,900
May 28, 2002 11.95 11.95 11.47 11.73 11.73 2,906,700
May 24, 2002 11.80 11.85 11.58 11.65 11.65 1,823,600
May 23, 2002 11.80 12.00 11.46 12.00 12.00 2,979,000
May 22, 2002 11.64 12.05 11.56 11.78 11.78 4,055,100
May 21, 2002 12.35 12.44 11.65 11.74 11.74 3,867,900
May 20, 2002 12.20 12.35 12.02 12.14 12.14 2,621,700
May 17, 2002 12.69 12.95 12.00 12.20 12.20 6,440,500
May 16, 2002 12.51 12.55 12.25 12.40 12.40 3,443,400
May 15, 2002 12.40 12.90 12.10 12.51 12.51 5,165,600
May 14, 2002 12.20 12.54 12.07 12.40 12.40 6,987,500
May 13, 2002 11.30 11.50 11.11 11.50 11.50 5,008,000
May 10, 2002 11.41 11.63 10.86 11.04 11.04 3,395,000
May 9, 2002 11.47 11.74 11.25 11.41 11.41 3,987,600
May 8, 2002 11.25 11.51 11.22 11.51 11.51 9,607,000
May 7, 2002 10.95 10.95 10.40 10.64 10.64 10,002,900
May 6, 2002 11.02 11.17 10.53 10.61 10.61 5,250,500
May 3, 2002 11.34 11.34 11.01 11.05 11.05 4,048,300
May 2, 2002 11.75 11.75 11.27 11.34 11.34 7,193,300
May 1, 2002 11.35 11.55 11.11 11.52 11.52 4,355,900
Apr 30, 2002 11.00 11.46 10.97 11.18 11.18 4,191,600
Apr 29, 2002 11.34 11.45 10.95 11.00 11.00 4,278,600
Apr 26, 2002 11.52 11.59 11.01 11.20 11.20 6,248,600
Apr 25, 2002 11.88 11.88 11.25 11.35 11.35 5,597,900
Apr 24, 2002 12.15 12.25 11.38 11.69 11.69 7,565,100
Apr 23, 2002 11.60 11.92 11.55 11.84 11.84 9,201,600
Apr 22, 2002 12.10 12.11 11.40 11.48 11.48 6,826,500
Apr 19, 2002 12.70 12.70 12.11 12.16 12.16 9,053,300
Apr 18, 2002 13.70 14.82 12.59 12.60 12.60 18,642,000
Apr 17, 2002 14.66 15.30 14.58 14.82 14.82 8,864,000
Apr 16, 2002 13.95 14.45 13.85 14.35 14.35 7,095,800
Apr 15, 2002 13.25 13.60 13.15 13.50 13.50 3,336,900
Apr 12, 2002 13.33 13.41 13.05 13.15 13.15 3,162,400
Apr 11, 2002 13.40 13.60 13.07 13.23 13.23 3,524,200
Apr 10, 2002 13.42 13.52 12.88 13.50 13.50 5,240,000
Apr 9, 2002 13.66 13.99 13.27 13.36 13.36 4,846,600
Apr 8, 2002 13.01 13.75 12.75 13.75 13.75 6,213,600
Apr 5, 2002 13.85 13.93 13.29 13.50 13.50 4,432,300
Apr 4, 2002 13.79 14.04 13.58 13.76 13.76 4,661,600
Apr 3, 2002 14.21 14.38 13.69 13.80 13.80 3,957,000
Apr 2, 2002 14.40 14.50 14.15 14.17 14.17 3,427,600
Apr 1, 2002 14.61 14.85 14.24 14.75 14.75 3,063,900
Mar 28, 2002 14.24 14.78 14.18 14.71 14.71 3,450,700
Mar 27, 2002 14.31 14.32 14.06 14.14 14.14 2,116,300
Mar 26, 2002 14.13 14.53 14.00 14.36 14.36 3,061,700
Mar 25, 2002 14.65 14.91 14.08 14.13 14.13 4,747,400
Mar 22, 2002 14.65 15.05 14.52 14.76 14.76 4,754,900
Mar 21, 2002 14.12 14.59 14.03 14.49 14.49 4,211,800
Mar 20, 2002 14.69 14.70 14.03 14.17 14.17 6,311,600
Mar 19, 2002 14.92 15.02 14.51 14.79 14.79 3,714,600
Mar 18, 2002 14.90 15.09 14.70 14.82 14.82 3,155,400
Mar 15, 2002 14.45 14.90 14.45 14.60 14.60 4,455,300
Mar 14, 2002 14.50 14.83 14.35 14.35 14.35 5,063,600
Mar 13, 2002 14.85 15.36 14.29 14.30 14.30 9,225,800
Mar 12, 2002 15.69 15.85 15.53 15.75 15.75 5,384,100
Mar 11, 2002 16.21 17.28 15.49 16.25 16.25 5,610,900
Mar 8, 2002 15.95 16.55 15.63 16.21 16.21 8,358,400
Mar 7, 2002 15.99 16.10 15.12 15.31 15.31 6,639,200
Mar 6, 2002 15.67 15.87 15.29 15.46 15.46 5,554,400
Mar 5, 2002 15.30 16.02 15.21 15.74 15.74 8,753,800
Mar 4, 2002 15.07 15.47 14.40 15.24 15.24 6,970,800
Mar 1, 2002 13.78 15.15 13.78 15.15 15.15 5,851,200
Feb 28, 2002 14.20 14.21 13.25 13.50 13.50 5,141,700
Feb 27, 2002 14.45 14.65 13.80 14.02 14.02 7,095,100
Feb 26, 2002 13.60 13.83 13.18 13.70 13.70 4,525,200
Feb 25, 2002 13.20 13.75 13.11 13.57 13.57 5,647,300
Feb 22, 2002 13.25 13.45 12.63 12.85 12.85 8,948,000
Feb 21, 2002 14.40 14.40 13.10 13.14 13.14 10,916,000
Feb 20, 2002 14.15 14.76 13.79 14.72 14.72 5,349,900
Feb 19, 2002 14.50 14.60 13.76 13.76 13.76 5,273,100
Feb 15, 2002 15.00 15.15 14.35 14.52 14.52 7,334,500
Feb 14, 2002 15.50 15.70 14.84 14.85 14.85 5,040,200
Feb 13, 2002 15.23 15.52 15.10 15.50 15.50 5,147,700
Feb 12, 2002 14.78 15.24 14.39 15.12 15.12 7,170,300
Feb 11, 2002 15.01 15.25 14.40 15.00 15.00 6,207,000
Feb 8, 2002 13.75 15.25 13.40 15.25 15.25 8,707,800
Feb 7, 2002 14.02 14.17 13.00 13.49 13.49 6,248,400
Feb 6, 2002 14.68 14.74 14.00 14.05 14.05 5,612,800
Feb 5, 2002 15.05 15.05 14.45 14.58 14.58 5,161,900
Feb 4, 2002 15.80 15.85 14.70 15.05 15.05 6,426,100
Feb 1, 2002 15.86 15.98 15.48 15.80 15.80 4,872,500
Jan 31, 2002 16.05 16.24 15.39 16.05 16.05 8,267,200
Jan 30, 2002 15.95 16.09 14.96 15.76 15.76 8,529,500
Jan 29, 2002 16.50 16.70 15.62 15.89 15.89 6,889,800
Jan 28, 2002 16.35 16.50 16.12 16.36 16.36 6,433,400
Jan 25, 2002 16.05 16.36 15.75 16.30 16.30 7,632,700
Jan 24, 2002 16.00 16.34 15.99 16.13 16.13 15,280,900
Jan 23, 2002 16.45 16.74 15.79 16.70 16.70 5,949,200
Jan 22, 2002 17.18 17.18 16.20 16.29 16.29 4,303,300
Jan 18, 2002 16.41 17.09 16.41 16.81 16.81 8,489,800
Jan 17, 2002 18.87 19.05 16.99 17.28 17.28 16,837,800
Jan 16, 2002 18.70 18.95 17.90 17.90 17.90 11,634,000
Jan 15, 2002 19.55 19.80 18.88 19.15 19.15 8,156,900
Jan 14, 2002 19.18 19.96 19.16 19.61 19.61 8,454,700
Jan 11, 2002 18.80 19.39 18.55 19.15 19.15 6,398,100
Jan 10, 2002 19.20 19.24 18.30 18.64 18.64 5,810,600
Jan 9, 2002 20.00 20.18 18.90 19.09 19.09 7,979,600
Jan 8, 2002 19.98 20.07 19.65 19.90 19.90 5,880,300
Jan 7, 2002 20.45 20.60 19.53 19.98 19.98 9,822,300
Jan 4, 2002 19.90 20.20 19.12 20.00 20.00 14,737,700
Jan 3, 2002 16.72 19.65 16.72 19.37 19.37 14,836,600
Jan 2, 2002 16.28 16.41 15.95 16.39 16.39 4,475,400
Dec 31, 2001 16.49 16.50 15.85 15.86 15.86 3,396,500
Dec 28, 2001 16.55 16.60 16.25 16.38 16.38 2,967,300
Dec 27, 2001 15.94 16.60 15.94 16.12 16.12 4,052,100
Dec 26, 2001 15.65 16.30 15.50 15.62 15.62 4,099,800
Dec 24, 2001 15.95 15.95 15.51 15.56 15.56 1,402,100
Dec 21, 2001 15.65 16.20 15.33 15.87 15.87 7,550,700
Dec 20, 2001 16.70 16.75 15.61 15.65 15.65 5,937,100
Dec 19, 2001 17.00 17.40 16.88 16.96 16.96 3,502,200
Dec 18, 2001 17.90 18.09 17.20 17.58 17.58 4,548,800
Dec 17, 2001 17.20 17.95 17.00 17.80 17.80 5,827,000
Dec 14, 2001 16.25 17.85 16.18 17.47 17.47 7,887,700
Dec 13, 2001 17.30 17.50 16.12 16.18 16.18 9,479,300
Dec 12, 2001 18.15 18.36 17.66 18.31 18.31 4,834,100
Dec 11, 2001 17.85 18.18 17.61 17.86 17.86 6,278,300
Dec 10, 2001 17.50 17.98 17.30 17.50 17.50 6,895,300
Dec 7, 2001 17.75 18.62 17.61 17.85 17.85 24,624,800
Dec 6, 2001 15.95 16.70 15.85 16.25 16.25 11,736,700
Dec 5, 2001 15.40 16.25 15.31 16.24 16.24 11,661,000
Dec 4, 2001 14.20 14.97 13.90 14.90 14.90 7,743,400
Dec 3, 2001 13.50 14.35 13.39 14.05 14.05 6,811,000
Nov 30, 2001 13.63 13.90 13.14 13.56 13.56 4,464,100
Nov 29, 2001 12.98 13.70 12.50 13.53 13.53 8,632,000
Nov 28, 2001 13.80 13.80 13.13 13.21 13.21 4,157,200
Nov 27, 2001 13.82 14.35 13.52 13.80 13.80 5,248,100
Nov 26, 2001 13.40 14.15 13.37 14.15 14.15 4,713,800
Nov 23, 2001 13.10 13.40 13.03 13.36 13.36 1,322,200
Nov 21, 2001 13.10 13.44 12.72 13.34 13.34 3,318,500
Nov 20, 2001 13.40 13.55 13.10 13.19 13.19 4,774,800
Nov 19, 2001 13.67 13.80 13.25 13.65 13.65 4,093,800
Nov 16, 2001 13.75 13.80 13.30 13.65 13.65 4,251,500
Nov 15, 2001 14.00 14.00 13.45 13.75 13.75 5,721,100
Nov 14, 2001 13.96 14.18 13.31 14.00 14.00 6,815,700
Nov 13, 2001 13.25 13.85 13.25 13.65 13.65 6,310,800
Nov 12, 2001 12.40 12.84 11.94 12.80 12.80 4,736,400
Nov 9, 2001 13.06 13.07 12.15 12.39 12.39 8,306,500
Nov 8, 2001 14.10 14.67 12.38 12.40 12.40 17,671,200
Nov 7, 2001 12.80 14.50 12.77 13.52 13.52 9,470,000
Nov 6, 2001 13.10 13.25 12.68 13.00 13.00 8,130,500
Nov 5, 2001 12.46 13.20 12.46 13.04 13.04 10,509,600
Nov 2, 2001 11.47 12.45 11.00 12.25 12.25 12,444,900
Nov 1, 2001 10.00 11.50 9.95 11.50 11.50 9,662,100
Oct 31, 2001 9.53 10.09 9.51 9.84 9.84 4,238,100
Oct 30, 2001 9.50 9.75 9.20 9.43 9.43 3,325,300
Oct 29, 2001 10.03 10.29 9.56 9.56 9.56 4,145,000
Oct 26, 2001 10.26 10.49 9.95 10.34 10.34 3,975,400
Oct 25, 2001 9.68 10.30 9.38 10.26 10.26 3,779,400
Oct 24, 2001 9.80 10.22 9.70 9.95 9.95 3,526,500
Oct 23, 2001 9.75 10.15 9.60 9.66 9.66 4,195,500
Oct 22, 2001 9.22 9.75 9.09 9.58 9.58 3,038,900
Oct 19, 2001 9.75 9.75 9.05 9.19 9.19 4,172,200
Oct 18, 2001 9.98 10.00 9.40 9.50 9.50 5,469,500
Oct 17, 2001 11.38 11.39 9.61 9.71 9.71 9,124,700
Oct 16, 2001 10.23 10.75 10.15 10.61 10.61 4,906,700
Oct 15, 2001 10.30 10.45 9.90 10.23 10.23 4,000,500
Oct 12, 2001 10.50 10.60 9.80 10.40 10.40 5,856,400
Oct 11, 2001 9.88 10.80 9.86 10.50 10.50 9,384,600
Oct 10, 2001 8.99 9.59 8.75 9.59 9.59 5,301,500
Oct 9, 2001 9.12 9.20 8.80 8.86 8.86 5,132,300
Oct 8, 2001 8.33 8.98 8.25 8.78 8.78 3,734,600
Oct 5, 2001 8.55 8.90 8.04 8.60 8.60 8,118,900
Oct 4, 2001 8.85 9.48 8.75 9.00 9.00 7,922,800
Oct 3, 2001 7.79 8.75 7.69 8.46 8.46 6,824,400
Oct 2, 2001 7.93 8.09 7.76 8.00 8.00 4,067,300
Oct 1, 2001 8.30 8.30 7.72 7.93 7.93 4,960,200
Sep 28, 2001 8.43 8.45 7.96 8.15 8.15 7,492,800
Sep 27, 2001 8.26 8.45 7.80 8.00 8.00 5,820,900
Sep 26, 2001 9.05 9.05 8.20 8.35 8.35 8,248,200
Sep 25, 2001 9.71 10.35 8.75 9.05 9.05 12,250,700
Sep 24, 2001 9.75 10.03 9.35 9.81 9.81 8,713,200
Sep 21, 2001 8.31 9.30 8.30 9.30 9.30 10,443,600
Sep 20, 2001 9.05 9.30 8.50 8.99 8.99 6,874,800
Sep 19, 2001 9.85 9.85 8.40 9.11 9.11 8,096,900
Sep 18, 2001 10.24 10.40 9.50 9.50 9.50 5,639,500
Sep 17, 2001 10.25 11.20 10.05 10.14 10.14 8,475,000
Sep 10, 2001 11.50 12.01 11.45 11.85 11.85 5,168,900
Sep 7, 2001 11.60 12.00 11.10 11.50 11.50 6,778,400
Sep 6, 2001 12.06 12.25 11.23 11.40 11.40 8,685,700
Sep 5, 2001 12.75 13.10 11.70 12.05 12.05 9,138,500
Sep 4, 2001 13.17 13.40 12.85 12.95 12.95 5,627,000
Aug 31, 2001 13.19 13.58 13.00 13.55 13.55 3,493,000
Aug 30, 2001 14.00 14.01 13.00 13.29 13.29 7,921,700
Aug 29, 2001 15.23 15.24 14.01 14.20 14.20 6,311,800
Aug 28, 2001 15.50 15.60 14.70 14.86 14.86 6,218,300
Aug 27, 2001 15.10 15.74 14.75 15.30 15.30 4,674,400
Aug 24, 2001 14.45 15.12 14.37 15.00 15.00 4,399,400
Aug 23, 2001 14.70 14.75 14.28 14.30 14.30 3,081,500
Aug 22, 2001 14.91 14.91 14.10 14.51 14.51 4,320,300
Aug 21, 2001 14.50 14.75 14.15 14.75 14.75 3,899,500
Aug 20, 2001 14.22 14.75 14.18 14.46 14.46 3,016,700
Aug 17, 2001 14.52 14.76 14.12 14.39 14.39 4,444,000
Aug 16, 2001 14.51 15.05 14.25 15.00 15.00 7,077,200
Aug 15, 2001 15.70 15.70 14.37 14.75 14.75 11,167,800
Aug 14, 2001 16.40 16.70 15.45 15.50 15.50 10,012,300
Aug 13, 2001 16.58 16.77 16.05 16.61 16.61 6,341,600
Aug 10, 2001 16.44 16.80 15.95 16.21 16.21 6,884,100
Aug 9, 2001 16.41 17.12 16.40 16.69 16.69 4,288,400
Aug 8, 2001 17.56 17.75 16.50 16.70 16.70 5,711,300
Aug 7, 2001 17.69 17.75 16.98 17.55 17.55 5,475,300
Aug 6, 2001 18.49 19.27 17.50 17.62 17.62 10,027,100
Aug 3, 2001 19.60 19.61 19.14 19.25 19.25 3,556,500
Aug 2, 2001 19.40 19.90 19.28 19.76 19.76 8,031,700
Aug 1, 2001 18.95 19.35 18.60 18.90 18.90 8,130,500
Jul 31, 2001 18.84 18.90 18.20 18.26 18.26 8,385,400
Jul 30, 2001 18.50 18.75 17.80 18.21 18.21 8,651,800
Jul 27, 2001 17.25 18.02 17.25 17.68 17.68 6,575,300
Jul 26, 2001 16.30 17.65 16.13 17.50 17.50 7,551,200
Jul 25, 2001 16.55 16.73 15.31 16.30 16.30 7,863,900
Jul 24, 2001 16.90 17.24 16.21 16.38 16.38 6,295,700
Jul 23, 2001 17.65 17.65 16.80 16.87 16.87 5,528,000
Jul 20, 2001 17.45 17.46 16.82 17.00 17.00 7,314,100
Jul 19, 2001 18.45 18.50 17.26 17.54 17.54 8,988,600
Jul 18, 2001 20.30 20.30 17.35 17.87 17.87 15,573,200
Jul 17, 2001 19.70 20.60 19.10 20.42 20.42 9,218,200
Jul 16, 2001 21.10 21.20 19.84 20.00 20.00 9,602,700
Jul 13, 2001 21.85 22.49 20.50 21.08 21.08 12,669,700
Jul 12, 2001 22.00 23.22 22.00 22.70 22.70 7,957,900
Jul 11, 2001 20.99 21.20 20.20 21.12 21.12 7,457,900
Jul 10, 2001 21.50 21.73 20.79 21.00 21.00 7,220,200
Jul 9, 2001 20.87 21.46 20.12 21.20 21.20 13,000,600
Jul 6, 2001 23.50 23.90 20.80 20.80 20.80 26,133,700
Jul 5, 2001 29.25 29.26 28.50 28.64 28.64 7,030,700
Jul 3, 2001 29.10 30.20 28.86 29.76 29.76 3,284,300
Jul 2, 2001 29.05 30.00 28.64 29.74 29.74 5,074,400
Jun 29, 2001 27.43 30.10 27.43 28.90 28.90 11,227,700
Jun 28, 2001 26.95 28.60 26.94 27.43 27.43 4,919,400
Jun 27, 2001 25.90 27.06 25.55 26.50 26.50 5,611,500
Jun 26, 2001 25.15 26.40 24.83 26.15 26.15 4,906,200
Jun 25, 2001 25.95 25.95 24.71 25.29 25.29 3,415,600
Jun 22, 2001 24.65 25.85 24.20 24.67 24.67 4,866,500
Jun 21, 2001 24.05 24.59 23.62 24.48 24.48 7,173,400
Jun 20, 2001 24.00 25.10 23.56 23.95 23.95 11,126,200
Jun 19, 2001 27.50 27.75 24.38 24.99 24.99 11,304,400
Jun 18, 2001 27.50 28.05 26.15 26.40 26.40 5,887,800
Jun 15, 2001 27.05 28.10 26.50 27.56 27.56 6,735,800
Jun 14, 2001 28.08 29.28 27.23 27.44 27.44 5,932,600
Jun 13, 2001 29.75 30.46 28.90 29.28 29.28 4,284,000
Jun 12, 2001 29.05 30.30 28.53 29.67 29.67 6,348,200
Jun 11, 2001 31.10 31.10 29.08 30.05 30.05 5,982,200
Jun 8, 2001 30.90 31.79 30.10 31.10 31.10 9,639,800
Jun 7, 2001 28.60 31.10 28.52 30.28 30.28 10,903,700
Jun 6, 2001 29.25 29.60 28.01 28.37 28.37 7,556,400
Jun 5, 2001 28.10 29.47 28.10 28.90 28.90 7,838,100
Jun 4, 2001 29.55 29.55 27.52 27.61 27.61 7,897,400
Jun 1, 2001 29.00 29.60 27.97 29.60 29.60 5,925,300
May 31, 2001 27.95 28.75 27.91 28.25 28.25 7,217,700
May 30, 2001 29.20 29.20 27.50 27.95 27.95 9,180,800
May 29, 2001 31.91 31.91 29.40 29.43 29.43 6,546,600
May 25, 2001 31.96 32.50 31.30 31.94 31.94 2,928,200
May 24, 2001 32.66 32.80 30.54 31.95 31.95 8,735,400
May 23, 2001 33.55 33.60 32.53 32.66 32.66 4,871,700
May 22, 2001 34.00 34.65 33.40 33.99 33.99 7,727,500
May 21, 2001 31.95 34.45 31.80 34.40 34.40 10,797,800
May 18, 2001 31.25 32.50 30.91 32.49 32.49 7,606,900
May 17, 2001 31.50 32.82 30.90 31.55 31.55 9,595,600
May 16, 2001 29.10 31.58 28.70 31.50 31.50 11,554,600
May 15, 2001 28.00 30.25 27.76 29.14 29.14 8,272,900
May 14, 2001 27.68 28.05 27.05 27.20 27.20 4,441,800
May 11, 2001 28.75 29.28 27.53 27.68 27.68 6,195,000
May 10, 2001 30.00 30.00 28.51 28.70 28.70 10,281,900
May 9, 2001 28.87 29.45 28.01 28.15 28.15 8,615,100
May 8, 2001 30.40 30.65 29.50 29.75 29.75 7,601,400
May 7, 2001 31.00 31.20 30.00 30.01 30.01 6,249,700
May 4, 2001 31.15 31.71 30.02 30.99 30.99 11,783,600
May 3, 2001 31.90 32.70 31.25 32.61 32.61 6,960,500
May 2, 2001 32.00 33.25 31.99 32.95 32.95 12,964,100
May 1, 2001 30.50 31.95 29.50 31.86 31.86 6,891,600
Apr 30, 2001 30.75 32.15 30.50 31.00 31.00 10,096,100
Apr 27, 2001 28.50 30.00 28.20 30.00 30.00 11,065,500
Apr 26, 2001 27.85 28.97 27.50 27.51 27.51 9,561,400
Apr 25, 2001 27.35 27.79 26.42 26.90 26.90 6,938,400
Apr 24, 2001 27.45 28.55 26.60 27.35 27.35 8,969,300
Apr 23, 2001 27.80 27.99 26.80 27.60 27.60 8,964,700
Apr 20, 2001 29.00 29.32 27.85 29.00 29.00 11,627,400
Apr 19, 2001 28.86 29.89 28.60 29.01 29.01 21,630,600
Apr 18, 2001 25.00 29.15 24.85 27.85 27.85 19,834,100
Apr 17, 2001 23.00 24.04 22.21 23.00 23.00 7,502,200
Apr 16, 2001 23.85 23.89 22.78 23.50 23.50 6,707,600
Apr 12, 2001 23.30 25.00 22.48 24.85 24.85 8,106,300
Apr 11, 2001 26.00 26.00 23.20 23.51 23.51 15,052,500
Apr 10, 2001 20.00 21.77 19.60 21.32 21.32 9,575,000
Apr 9, 2001 20.30 20.89 18.73 19.70 19.70 11,222,300
Apr 6, 2001 22.80 22.80 20.05 20.05 20.05 12,273,800
Apr 5, 2001 22.00 23.75 21.50 23.02 23.02 11,699,300
Apr 4, 2001 23.50 23.51 20.19 20.74 20.74 17,071,500
Apr 3, 2001 24.75 25.10 22.98 23.68 23.68 12,680,300
Apr 2, 2001 26.70 27.86 24.76 25.50 25.50 9,392,500
Mar 30, 2001 28.15 28.15 26.50 26.54 26.54 9,636,100
Mar 29, 2001 27.25 28.60 26.99 28.30 28.30 8,584,000
Mar 28, 2001 29.00 29.51 27.15 27.70 27.70 9,205,600
Mar 27, 2001 28.27 30.15 28.26 29.69 29.69 9,646,600
Mar 26, 2001 29.50 29.55 28.18 28.74 28.74 9,714,700
Mar 23, 2001 27.08 29.71 26.50 29.44 29.44 20,067,200
Mar 22, 2001 24.05 26.50 24.04 26.45 26.45 11,878,900
Mar 21, 2001 22.00 24.00 21.95 23.29 23.29 5,838,900
Mar 20, 2001 23.60 24.35 22.20 22.43 22.43 5,495,900
Mar 19, 2001 23.50 23.75 22.19 23.73 23.73 7,116,400
Mar 16, 2001 23.55 23.99 23.26 23.40 23.40 5,006,500
Mar 15, 2001 24.70 24.94 23.25 23.56 23.56 4,557,300
Mar 14, 2001 22.50 24.45 22.26 23.94 23.94 6,796,800
Mar 13, 2001 23.45 23.79 22.15 23.78 23.78 7,067,100
Mar 12, 2001 22.75 23.94 22.20 22.73 22.73 7,026,500
Mar 9, 2001 24.50 24.50 23.07 23.30 23.30 11,057,500
Mar 8, 2001 25.05 26.05 24.60 26.00 26.00 5,970,500
Mar 7, 2001 24.90 25.10 24.10 25.10 25.10 5,612,600
Mar 6, 2001 24.00 25.51 24.00 24.75 24.75 8,921,200
Mar 5, 2001 22.15 23.40 22.15 23.13 23.13 5,465,000
Mar 2, 2001 19.75 22.54 19.70 21.74 21.74 10,344,300
Mar 1, 2001 20.50 21.10 19.65 20.95 20.95 9,224,900
Feb 28, 2001 22.03 22.40 20.67 21.50 21.50 6,614,800
Feb 27, 2001 22.82 23.68 21.98 21.98 21.98 4,424,200
Feb 26, 2001 22.10 23.33 21.50 22.83 22.83 6,769,700
Feb 23, 2001 20.85 22.10 20.51 22.10 22.10 9,435,500
Feb 22, 2001 23.00 23.55 20.67 21.00 21.00 10,745,200
Feb 21, 2001 21.62 24.60 21.62 23.00 23.00 7,925,100
Feb 20, 2001 25.00 25.01 22.41 22.57 22.57 7,281,500
Feb 16, 2001 24.85 25.00 24.02 24.71 24.71 5,550,200
Feb 15, 2001 25.50 26.75 25.27 26.23 26.23 9,720,800
Feb 14, 2001 24.00 24.95 23.65 24.95 24.95 6,069,700
Feb 13, 2001 24.00 24.58 23.80 24.01 24.01 3,398,900
Feb 12, 2001 23.35 24.72 23.31 24.00 24.00 4,295,400
Feb 9, 2001 23.95 24.80 23.80 24.37 24.37 7,598,400
Feb 8, 2001 23.98 24.75 23.70 24.00 24.00 6,493,300
Feb 7, 2001 23.70 24.21 23.06 23.57 23.57 3,804,200
Feb 6, 2001 23.75 24.70 23.75 24.05 24.05 4,137,500
Feb 5, 2001 23.64 24.04 22.96 24.00 24.00 6,054,000
Feb 2, 2001 25.65 26.10 23.89 23.89 23.89 8,059,600
Feb 1, 2001 25.30 26.49 24.96 25.71 25.71 12,460,700
Jan 31, 2001 23.65 25.10 23.65 24.60 24.60 9,727,500
Jan 30, 2001 23.14 24.75 22.75 24.02 24.02 9,093,800
Jan 29, 2001 21.70 23.15 21.63 23.00 23.00 6,617,400
Jan 26, 2001 21.38 21.88 20.69 21.38 21.38 6,544,700
Jan 25, 2001 22.50 22.63 21.50 21.94 21.94 6,068,300
Jan 24, 2001 22.50 22.75 21.81 22.69 22.69 5,469,600
Jan 23, 2001 21.19 22.94 20.50 22.31 22.31 8,281,200
Jan 22, 2001 21.63 22.38 20.25 21.44 21.44 6,225,800
Jan 19, 2001 22.75 22.94 21.00 22.00 22.00 12,341,400
Jan 18, 2001 18.56 22.69 18.00 22.69 22.69 21,222,500
Jan 17, 2001 19.06 19.06 17.88 18.50 18.50 11,075,800
Jan 16, 2001 17.81 17.81 16.88 17.13 17.13 4,207,500
Jan 12, 2001 18.13 18.75 17.38 17.81 17.81 5,732,400
Jan 11, 2001 16.88 19.00 16.63 18.19 18.19 9,084,700
Jan 10, 2001 16.50 17.25 15.94 17.13 17.13 5,294,200
Jan 9, 2001 16.81 17.00 16.25 16.75 16.75 3,383,600
Jan 8, 2001 15.94 16.25 15.44 16.19 16.19 3,365,700
Jan 5, 2001 17.19 17.19 15.69 16.00 16.00 5,230,600
Jan 4, 2001 16.13 17.38 15.75 16.69 16.69 7,045,000
Jan 3, 2001 14.50 16.38 14.44 16.25 16.25 8,808,100
Jan 2, 2001 14.13 14.75 14.13 14.38 14.38 4,863,600
Dec 29, 2000 14.31 14.50 13.81 13.81 13.81 6,342,700
Dec 28, 2000 14.50 14.69 14.06 14.31 14.31 4,696,400
Dec 27, 2000 14.13 14.75 13.88 14.63 14.63 5,042,200
Dec 26, 2000 14.63 14.81 13.88 14.13 14.13 3,253,000
Dec 22, 2000 14.00 14.63 13.94 14.31 14.31 4,452,100
Dec 21, 2000 14.31 14.69 13.56 13.69 13.69 6,156,000
Dec 20, 2000 15.13 15.38 14.25 14.56 14.56 5,458,700
Dec 19, 2000 15.44 16.63 15.31 15.38 15.38 7,509,500
Dec 18, 2000 16.00 16.13 15.00 15.25 15.25 4,327,800
Dec 15, 2000 16.31 16.56 15.50 16.19 16.19 3,945,700
Dec 14, 2000 16.75 17.31 16.50 16.50 16.50 3,210,800
Dec 13, 2000 17.88 17.88 16.56 16.75 16.75 7,575,900
Dec 12, 2000 17.50 18.19 17.13 17.25 17.25 10,251,800
Dec 11, 2000 16.25 17.44 16.06 17.31 17.31 7,621,600
Dec 8, 2000 15.25 16.25 15.00 16.06 16.06 8,058,400
Dec 7, 2000 14.56 14.94 14.25 14.50 14.50 5,020,800
Dec 6, 2000 16.19 16.25 14.31 14.44 14.44 9,786,600
Dec 5, 2000 15.50 16.50 15.50 15.75 15.75 8,882,900
Dec 4, 2000 15.88 16.00 15.13 15.38 15.38 6,153,000
Dec 1, 2000 15.81 16.63 15.25 15.44 15.44 8,112,500
Nov 30, 2000 16.00 16.00 14.69 15.25 15.25 12,231,900
Nov 29, 2000 17.69 18.06 16.50 17.06 17.06 8,465,800
Nov 28, 2000 18.75 19.25 17.44 17.75 17.75 6,184,000
Nov 27, 2000 21.44 21.44 18.56 19.00 19.00 9,048,500
Nov 24, 2000 20.38 20.94 20.19 20.81 20.81 2,168,300
Nov 22, 2000 19.81 20.81 19.44 19.63 19.63 5,312,700
Nov 21, 2000 20.56 21.19 19.81 19.94 19.94 4,077,300
Nov 20, 2000 20.25 21.19 19.81 20.38 20.38 5,611,800
Nov 17, 2000 20.56 21.38 20.06 20.56 20.56 4,296,900
Nov 16, 2000 21.69 21.69 20.44 20.56 20.56 4,651,400
Nov 15, 2000 21.81 22.50 21.44 21.94 21.94 5,790,600
Nov 14, 2000 22.50 22.63 21.38 21.75 21.75 4,856,000
Nov 13, 2000 19.31 22.25 19.25 21.31 21.31 8,330,100
Nov 10, 2000 21.13 21.31 19.75 20.06 20.06 5,069,800
Nov 9, 2000 21.13 21.69 20.19 21.00 21.00 7,050,800
Nov 8, 2000 22.69 22.69 21.56 21.69 21.69 3,981,500
Nov 7, 2000 24.00 24.00 22.50 22.56 22.56 5,533,200
Nov 6, 2000 24.44 24.81 23.94 24.31 24.31 4,106,100
Nov 3, 2000 24.06 24.13 23.00 23.75 23.75 3,297,500
Nov 2, 2000 24.63 25.44 23.63 23.75 23.75 8,088,000
Nov 1, 2000 21.88 24.25 21.75 23.81 23.81 10,367,100
Oct 31, 2000 20.88 23.06 20.75 22.63 22.63 10,439,500
Oct 30, 2000 20.38 20.88 20.00 20.25 20.25 6,771,000
Oct 27, 2000 21.00 21.19 20.13 20.44 20.44 6,773,600
Oct 26, 2000 19.13 20.63 18.75 20.31 20.31 6,161,100
Oct 25, 2000 20.19 20.31 19.00 19.19 19.19 6,409,500
Oct 24, 2000 21.75 21.75 19.94 20.19 20.19 8,452,500
Oct 23, 2000 22.19 22.88 21.56 21.88 21.88 5,701,300
Oct 20, 2000 21.88 22.63 21.44 22.13 22.13 12,562,100
Oct 19, 2000 19.94 22.00 19.38 21.81 21.81 11,908,600
Oct 18, 2000 17.50 19.50 16.19 18.13 18.13 16,311,600
Oct 17, 2000 20.00 20.25 17.88 18.38 18.38 14,554,200
Oct 16, 2000 21.81 21.81 20.00 20.38 20.38 11,793,100
Oct 13, 2000 22.13 22.63 21.31 21.88 21.88 13,210,000
Oct 12, 2000 24.25 26.00 21.75 22.56 22.56 20,637,600
Oct 11, 2000 22.25 23.63 21.13 23.50 23.50 12,706,100
Oct 10, 2000 22.75 23.44 21.63 22.75 22.75 9,923,000
Oct 9, 2000 22.75 22.75 21.38 22.38 22.38 7,888,500
Oct 6, 2000 23.81 24.94 21.56 22.00 22.00 10,701,100
Oct 5, 2000 24.44 24.63 23.13 23.50 23.50 5,810,300
Oct 4, 2000 23.50 24.88 23.00 24.50 24.50 8,668,200
Oct 3, 2000 24.00 25.44 23.44 23.69 23.69 8,826,500
Oct 2, 2000 23.94 24.94 22.75 23.25 23.25 7,766,300
Sep 29, 2000 24.06 25.00 23.00 24.00 24.00 7,743,900
Sep 28, 2000 24.75 25.50 23.25 23.63 23.63 6,539,500
Sep 27, 2000 25.06 25.50 23.25 24.00 24.00 6,909,500
Sep 26, 2000 26.00 26.00 24.50 24.88 24.88 8,801,400
Sep 25, 2000 26.75 26.88 25.00 25.94 25.94 12,297,300
Sep 22, 2000 24.25 28.00 24.00 26.50 26.50 21,627,000
Sep 21, 2000 28.25 28.63 23.00 23.94 23.94 8,839,800
Sep 20, 2000 30.44 30.75 28.31 29.69 29.69 9,542,100
Sep 19, 2000 26.25 30.50 26.25 30.38 30.38 10,605,700
Sep 18, 2000 27.50 30.00 26.00 26.50 26.50 6,981,900
Sep 15, 2000 28.00 28.50 27.13 27.75 27.75 7,637,200
Sep 14, 2000 29.06 30.00 27.75 28.38 28.38 8,138,000
Sep 13, 2000 28.50 29.50 28.06 29.00 29.00 13,190,900
Sep 12, 2000 31.06 32.44 30.13 30.50 30.50 5,455,600
Sep 11, 2000 31.56 33.06 31.00 32.25 32.25 4,414,200
Sep 8, 2000 33.00 33.00 31.56 31.88 31.88 5,504,000
Sep 7, 2000 32.50 33.88 31.50 33.00 33.00 8,354,600
Sep 6, 2000 34.50 34.50 32.00 32.00 32.00 9,135,200
Sep 5, 2000 37.00 37.00 34.25 34.75 34.75 9,198,100
Sep 1, 2000 38.13 38.25 36.63 37.50 37.50 5,270,600
Aug 31, 2000 35.25 38.25 35.06 37.50 37.50 8,755,600
Aug 30, 2000 34.50 35.38 34.06 35.00 35.00 3,804,000
Aug 29, 2000 34.56 35.75 34.00 34.75 34.75 5,512,500
Aug 28, 2000 34.63 35.25 33.81 34.50 34.50 4,558,900
Aug 25, 2000 35.00 35.13 33.69 34.50 34.50 3,829,400
Aug 24, 2000 35.13 36.00 34.13 34.94 34.94 7,984,200
Aug 23, 2000 34.63 35.00 33.38 34.75 34.75 4,834,100
Aug 22, 2000 2:1 Stock Splits
Aug 22, 2000 34.13 35.13 33.13 34.44 34.44 5,475,900
Aug 21, 2000 35.38 35.88 33.25 34.09 34.09 11,183,800
Aug 18, 2000 35.22 35.50 34.50 35.13 35.13 13,328,000
Aug 17, 2000 31.63 34.13 31.38 34.06 34.06 13,113,800
Aug 16, 2000 32.31 33.13 31.06 32.63 32.63 11,556,000
Aug 15, 2000 31.63 32.38 31.00 32.00 32.00 12,354,000
Aug 14, 2000 29.56 31.63 28.63 31.50 31.50 12,196,200
Aug 11, 2000 27.63 29.25 27.00 28.88 28.88 14,878,200
Aug 10, 2000 30.19 30.78 28.25 28.50 28.50 14,584,200
Aug 9, 2000 31.25 31.94 29.88 30.88 30.88 11,138,400
Aug 8, 2000 32.88 33.41 30.25 30.63 30.63 12,861,000
Aug 7, 2000 30.25 33.19 30.19 32.50 32.50 15,136,000
Aug 4, 2000 33.00 33.19 30.28 31.38 31.38 13,104,000
Aug 3, 2000 29.38 32.88 29.03 32.75 32.75 20,238,400
Aug 2, 2000 33.50 34.44 30.38 31.25 31.25 20,000,200
Aug 1, 2000 36.09 36.19 33.28 33.88 33.88 9,895,200
Jul 31, 2000 35.94 36.88 34.75 36.00 36.00 7,546,000
Jul 28, 2000 35.84 37.47 34.69 35.50 35.50 13,689,800
Jul 27, 2000 36.81 36.94 34.00 35.00 35.00 17,077,000
Jul 26, 2000 39.34 39.34 36.88 38.09 38.09 9,044,400
Jul 25, 2000 39.50 40.06 38.78 39.38 39.38 7,225,400
Jul 24, 2000 40.50 41.59 38.31 39.00 39.00 10,565,200
Jul 21, 2000 42.47 42.47 40.00 40.06 40.06 9,594,000
Jul 20, 2000 44.50 44.75 41.94 43.06 43.06 16,273,000
Jul 19, 2000 44.00 47.50 43.16 45.13 45.13 14,192,200
Jul 18, 2000 44.06 45.63 43.19 45.50 45.50 6,729,600
Jul 17, 2000 44.59 46.13 43.94 45.63 45.63 7,044,400
Jul 14, 2000 43.69 45.25 43.09 45.00 45.00 5,754,400
Jul 13, 2000 42.97 43.50 42.19 42.75 42.75 6,131,000
Jul 12, 2000 42.00 42.59 41.38 42.16 42.16 6,527,000
Jul 11, 2000 42.13 43.09 40.78 41.75 41.75 7,623,800
Jul 10, 2000 43.13 43.81 41.88 42.50 42.50 10,199,800
Jul 7, 2000 38.88 41.72 38.78 41.00 41.00 9,007,000
Jul 6, 2000 37.25 38.94 36.50 38.75 38.75 10,987,400
Jul 5, 2000 37.50 38.84 36.25 37.63 37.63 17,843,200
Jul 3, 2000 38.50 42.50 38.00 42.13 42.13 3,930,000
Jun 30, 2000 38.31 40.38 38.19 38.63 38.63 10,416,800
Jun 29, 2000 39.50 39.50 37.47 38.13 38.13 11,918,600
Jun 28, 2000 41.69 41.94 39.47 40.34 40.34 8,925,400
Jun 27, 2000 43.00 43.50 41.25 42.13 42.13 6,810,000
Jun 26, 2000 44.50 44.69 42.63 43.63 43.63 6,033,600
Jun 23, 2000 45.63 45.84 43.25 43.88 43.88 5,561,400
Jun 22, 2000 47.00 47.47 45.50 45.63 45.63 6,747,200
Jun 21, 2000 44.94 47.72 44.50 47.50 47.50 7,298,200
Jun 20, 2000 45.81 46.59 44.69 45.63 45.63 7,149,200
Jun 19, 2000 40.50 46.13 40.50 45.91 45.91 7,653,000
Jun 16, 2000 41.38 42.38 40.50 41.25 41.25 5,441,400
Jun 15, 2000 41.28 42.25 40.16 41.44 41.44 9,750,000
Jun 14, 2000 43.66 44.50 41.28 41.88 41.88 7,067,600
Jun 13, 2000 43.00 44.41 42.03 44.00 44.00 6,264,200
Jun 12, 2000 44.94 45.00 42.63 42.75 42.75 6,642,200
Jun 9, 2000 44.25 44.75 44.03 44.38 44.38 5,569,800
Jun 8, 2000 45.00 45.25 43.13 43.56 43.56 8,488,200
Jun 7, 2000 44.75 44.97 42.88 43.50 43.50 9,222,800
Jun 6, 2000 46.28 47.22 44.50 45.13 45.13 9,043,600
Jun 5, 2000 44.88 48.50 44.81 45.56 45.56 14,661,800
Jun 2, 2000 45.00 45.44 43.81 45.06 45.06 8,108,000
Jun 1, 2000 41.44 43.69 41.16 42.00 42.00 7,616,000
May 31, 2000 42.94 43.13 40.53 40.88 40.88 7,844,200
May 30, 2000 38.94 43.00 38.44 43.00 43.00 10,459,200
May 26, 2000 35.19 37.56 34.63 37.00 37.00 8,143,200
May 25, 2000 36.00 37.69 33.00 35.31 35.31 21,466,400
May 24, 2000 37.00 37.88 33.81 36.34 36.34 19,178,200
May 23, 2000 39.88 40.44 37.59 37.75 37.75 12,117,400
May 22, 2000 41.53 41.75 38.63 40.25 40.25 9,016,600
May 19, 2000 42.63 42.88 41.66 41.91 41.91 6,507,800
May 18, 2000 43.00 43.56 42.38 43.25 43.25 5,400,400
May 17, 2000 43.94 44.59 42.50 42.50 42.50 9,305,400
May 16, 2000 43.44 44.78 42.88 44.25 44.25 8,100,400
May 15, 2000 42.63 43.00 41.53 42.75 42.75 5,605,200
May 12, 2000 43.53 44.88 42.25 42.84 42.84 7,459,400
May 11, 2000 40.63 43.88 39.75 43.88 43.88 10,316,800
May 10, 2000 40.25 41.00 38.50 39.97 39.97 13,863,200
May 9, 2000 44.00 44.75 40.69 41.75 41.75 9,492,800
May 8, 2000 45.00 45.50 44.09 44.38 44.38 6,561,600
May 5, 2000 45.03 46.44 45.03 46.00 46.00 7,915,000
May 4, 2000 44.00 45.56 43.00 45.00 45.00 7,897,600
May 3, 2000 44.75 45.25 42.03 43.88 43.88 9,597,600
May 2, 2000 44.06 46.19 43.91 44.75 44.75 12,281,600
May 1, 2000 43.50 46.00 43.47 44.19 44.19 12,111,800
Apr 28, 2000 43.00 44.44 40.81 43.75 43.75 15,888,000
Apr 27, 2000 40.25 43.63 40.13 42.63 42.63 14,193,400
Apr 26, 2000 42.59 43.69 40.94 41.13 41.13 14,022,200
Apr 25, 2000 41.00 44.00 40.88 43.75 43.75 12,718,000
Apr 24, 2000 38.63 40.81 38.09 40.50 40.50 12,660,000
Apr 20, 2000 37.69 39.47 37.50 39.13 39.13 7,509,600
Apr 19, 2000 39.34 39.47 37.22 37.63 37.63 9,904,200
Apr 18, 2000 36.44 39.63 35.75 39.50 39.50 16,538,200
Apr 17, 2000 32.63 37.00 32.59 36.31 36.31 13,095,800
Apr 14, 2000 34.88 35.75 32.13 33.00 33.00 14,366,400
Apr 13, 2000 38.59 38.69 35.06 35.50 35.50 30,025,400
Apr 12, 2000 34.88 38.50 31.38 38.00 38.00 11,613,600
Apr 11, 2000 35.78 35.88 33.53 35.31 35.31 17,022,200
Apr 10, 2000 38.38 39.59 36.13 37.75 37.75 16,499,800
Apr 7, 2000 35.44 37.75 35.00 37.75 37.75 15,218,800
Apr 6, 2000 36.38 37.13 31.38 35.50 35.50 18,208,000
Apr 5, 2000 32.00 34.53 30.91 34.19 34.19 21,476,000
Apr 4, 2000 30.63 32.25 25.50 30.56 30.56 17,683,000
Apr 3, 2000 29.63 30.94 29.00 30.44 30.44 9,475,000
Mar 31, 2000 29.88 30.19 28.25 29.50 29.50 10,217,200
Mar 30, 2000 26.44 30.00 26.38 30.00 30.00 15,643,800
Mar 29, 2000 28.00 28.13 25.94 27.38 27.38 7,653,400
Mar 28, 2000 27.13 28.44 26.75 27.56 27.56 5,329,400
Mar 27, 2000 27.00 27.97 26.91 27.09 27.09 4,453,400
Mar 24, 2000 26.75 28.44 26.59 27.00 27.00 6,610,000
Mar 23, 2000 28.28 29.00 26.25 27.69 27.69 5,679,800
Mar 22, 2000 27.75 29.44 27.63 28.75 28.75 9,577,200
Mar 21, 2000 27.06 27.88 26.31 27.41 27.41 9,448,000
Mar 20, 2000 25.47 27.06 25.38 26.88 26.88 7,369,200
Mar 17, 2000 24.41 25.34 24.06 25.00 25.00 5,280,200
Mar 16, 2000 24.81 25.00 23.16 24.59 24.59 6,421,000
Mar 15, 2000 24.50 25.22 23.75 24.63 24.63 8,376,200
Mar 14, 2000 26.00 26.88 24.00 24.00 24.00 5,936,200
Mar 13, 2000 24.16 26.63 24.13 25.75 25.75 7,735,800
Mar 10, 2000 26.56 27.13 25.00 26.00 26.00 16,850,000
Mar 9, 2000 26.34 30.00 25.25 29.06 29.06 13,412,000
Mar 8, 2000 27.75 27.75 24.00 26.75 26.75 13,466,000
Mar 7, 2000 24.72 29.50 24.50 27.50 27.50 25,724,000
Mar 6, 2000 23.00 24.50 23.00 23.75 23.75 22,458,400
Mar 3, 2000 19.88 21.00 19.88 20.75 20.75 6,913,000
Mar 2, 2000 20.22 20.22 19.25 19.63 19.63 4,540,600
Mar 1, 2000 19.94 20.69 19.84 20.25 20.25 6,552,200
Feb 29, 2000 19.69 20.13 19.50 19.75 19.75 8,303,200
Feb 28, 2000 20.16 20.16 18.81 18.88 18.88 8,847,000
Feb 25, 2000 20.78 21.19 19.63 20.25 20.25 10,911,400
Feb 24, 2000 20.75 21.47 20.34 21.28 21.28 4,091,400
Feb 23, 2000 20.84 20.97 20.53 20.53 20.53 2,930,400
Feb 22, 2000 20.13 21.22 19.81 20.91 20.91 5,422,600
Feb 18, 2000 21.19 21.81 20.00 21.50 21.50 6,451,000
Feb 17, 2000 22.09 22.09 21.06 21.50 21.50 5,442,600
Feb 16, 2000 21.88 22.59 21.69 21.88 21.88 7,579,800
Feb 15, 2000 21.75 22.38 21.19 21.75 21.75 8,673,800
Feb 14, 2000 22.41 22.75 21.06 21.63 21.63 8,745,200
Feb 11, 2000 21.38 22.75 20.91 22.75 22.75 14,933,400
Feb 10, 2000 21.03 21.38 20.66 21.25 21.25 6,373,600
Feb 9, 2000 20.69 21.19 20.25 21.03 21.03 7,813,600
Feb 8, 2000 20.50 21.00 19.59 20.69 20.69 8,583,800
Feb 7, 2000 19.28 20.66 19.06 20.66 20.66 6,056,600
Feb 4, 2000 19.50 20.06 19.19 19.28 19.28 7,109,200
Feb 3, 2000 18.38 19.69 18.16 19.50 19.50 9,523,800
Feb 2, 2000 18.16 18.25 17.78 18.03 18.03 4,076,200
Feb 1, 2000 18.25 18.38 17.50 18.28 18.28 5,111,200
Jan 31, 2000 17.63 18.13 17.22 18.00 18.00 4,288,800
Jan 28, 2000 18.59 18.88 17.19 17.63 17.63 6,867,200
Jan 27, 2000 19.00 19.50 18.44 18.47 18.47 6,167,800
Jan 26, 2000 18.81 19.13 18.28 18.50 18.50 7,597,800
Jan 25, 2000 17.28 20.25 17.25 20.00 20.00 10,805,800
Jan 24, 2000 18.63 19.22 16.91 17.25 17.25 10,269,800
Jan 21, 2000 19.56 19.56 18.06 18.94 18.94 11,715,000
Jan 20, 2000 21.75 22.56 19.00 19.50 19.50 28,847,200
Jan 19, 2000 19.88 21.50 19.41 19.59 19.59 8,924,400
Jan 18, 2000 20.00 20.63 19.34 19.50 19.50 10,871,400
Jan 14, 2000 18.56 20.28 18.50 20.19 20.19 15,007,800
Jan 13, 2000 18.38 18.88 17.56 18.88 18.88 7,542,200
Jan 12, 2000 17.00 18.38 16.81 18.13 18.13 8,818,600
Jan 11, 2000 17.50 17.97 16.97 17.25 17.25 6,679,800
Jan 10, 2000 16.75 17.75 16.69 17.50 17.50 12,916,400
Jan 7, 2000 15.41 16.41 15.38 16.25 16.25 8,543,400
Jan 6, 2000 15.50 16.00 15.25 16.00 16.00 11,489,400
Jan 5, 2000 14.53 15.06 14.00 15.00 15.00 8,204,600
Jan 4, 2000 15.13 15.50 14.59 14.63 14.63 6,290,200
Jan 3, 2000 14.97 15.59 14.69 15.50 15.50 7,843,200
Dec 31, 1999 14.22 14.47 14.00 14.47 14.47 1,765,600
Dec 30, 1999 14.25 14.38 13.91 14.22 14.22 1,784,800
Dec 29, 1999 14.38 14.41 14.00 14.22 14.22 1,045,200
Dec 28, 1999 14.25 14.47 14.19 14.38 14.38 1,560,600
Dec 27, 1999 14.28 14.50 14.00 14.47 14.47 2,471,600
Dec 23, 1999 14.50 14.66 14.19 14.31 14.31 2,466,000
Dec 22, 1999 15.00 15.03 14.34 14.41 14.41 2,426,600
Dec 21, 1999 14.75 15.31 14.63 15.03 15.03 4,814,200
Dec 20, 1999 14.31 14.94 14.09 14.63 14.63 4,746,200
Dec 17, 1999 15.00 15.00 14.25 14.41 14.41 5,046,000
Dec 16, 1999 13.81 14.75 13.81 14.75 14.75 5,878,200
Dec 15, 1999 13.69 14.28 13.25 13.56 13.56 6,427,800
Dec 14, 1999 14.97 14.97 13.78 13.81 13.81 5,455,200
Dec 13, 1999 14.25 14.97 14.09 14.53 14.53 3,926,200
Dec 10, 1999 14.69 14.81 14.06 14.63 14.63 6,205,600
Dec 9, 1999 15.34 15.50 14.41 14.69 14.69 7,157,000
Dec 8, 1999 15.75 15.97 14.88 14.88 14.88 7,025,200
Dec 7, 1999 15.50 15.91 14.84 15.88 15.88 8,355,000
Dec 6, 1999 15.50 15.75 15.34 15.72 15.72 11,096,400
Dec 3, 1999 14.94 15.84 14.31 15.75 15.75 16,548,000
Dec 2, 1999 13.97 15.25 13.88 15.25 15.25 6,732,600
Dec 1, 1999 14.13 14.16 13.53 13.75 13.75 5,376,600
Nov 30, 1999 14.88 14.88 13.94 14.13 14.13 7,103,200
Nov 29, 1999 14.19 15.25 14.16 15.25 15.25 17,486,200
Nov 26, 1999 13.75 14.06 13.38 13.84 13.84 3,760,800
Nov 24, 1999 13.63 14.00 13.53 13.63 13.63 6,332,400
Nov 23, 1999 13.41 13.50 12.88 13.50 13.50 4,831,200
Nov 22, 1999 13.13 13.63 13.13 13.47 13.47 3,935,600
Nov 19, 1999 13.00 13.66 12.91 13.56 13.56 5,620,600
Nov 18, 1999 13.38 13.47 12.84 13.00 13.00 5,302,600
Nov 17, 1999 12.91 13.88 12.91 13.34 13.34 10,738,200
Nov 16, 1999 12.91 13.22 12.63 12.88 12.88 6,048,600
Nov 15, 1999 13.34 13.34 12.75 12.78 12.78 7,156,800
Nov 12, 1999 13.50 14.00 12.44 13.28 13.28 22,969,600
Nov 11, 1999 11.56 14.50 11.16 14.13 14.13 16,667,600
Nov 10, 1999 10.97 11.50 10.91 11.50 11.50 9,072,400
Nov 9, 1999 10.66 10.69 10.22 10.53 10.53 2,993,000
Nov 8, 1999 10.50 10.81 10.47 10.72 10.72 3,196,600
Nov 5, 1999 10.38 10.69 10.13 10.63 10.63 4,296,000
Nov 4, 1999 10.56 10.66 9.97 10.31 10.31 4,830,000
Nov 3, 1999 10.34 10.75 10.28 10.66 10.66 4,472,000
Nov 2, 1999 10.16 10.41 10.16 10.28 10.28 3,796,200
Nov 1, 1999 9.97 10.22 9.94 10.16 10.16 3,127,400
Oct 29, 1999 9.81 9.97 9.72 9.91 9.91 5,519,000
Oct 28, 1999 9.50 9.66 9.38 9.50 9.50 2,572,600
Oct 27, 1999 9.56 9.63 9.16 9.22 9.22 1,622,600
Oct 26, 1999 9.66 9.66 9.38 9.56 9.56 3,303,200
Oct 25, 1999 9.38 9.59 9.31 9.53 9.53 2,966,600
Oct 22, 1999 9.75 9.75 9.31 9.34 9.34 6,237,800
Oct 21, 1999 8.38 9.47 8.31 9.44 9.44 6,828,600
Oct 20, 1999 8.31 8.59 8.31 8.50 8.50 2,936,000
Oct 19, 1999 8.63 8.63 8.19 8.22 8.22 3,342,600
Oct 18, 1999 8.69 8.78 8.50 8.63 8.63 2,304,600
Oct 15, 1999 8.78 9.00 8.69 8.78 8.78 2,366,600
Oct 14, 1999 9.13 9.25 8.94 9.00 9.00 2,009,400
Oct 13, 1999 9.41 9.41 9.03 9.13 9.13 2,329,600
Oct 12, 1999 9.50 9.66 9.28 9.38 9.38 2,597,800
Oct 11, 1999 9.44 9.56 9.34 9.50 9.50 2,307,400
Oct 8, 1999 9.38 9.44 8.94 9.28 9.28 2,782,600
Oct 7, 1999 10.03 10.22 9.16 9.31 9.31 11,226,400
Oct 6, 1999 9.41 9.75 9.28 9.72 9.72 6,976,600
Oct 5, 1999 9.25 9.56 9.06 9.31 9.31 4,857,600
Oct 4, 1999 8.91 9.16 8.88 8.94 8.94 4,409,800
Oct 1, 1999 8.56 8.88 8.53 8.63 8.63 4,642,000
Sep 30, 1999 8.75 8.94 8.53 8.59 8.59 3,903,800
Sep 29, 1999 8.63 9.31 8.56 8.69 8.69 3,240,400
Sep 28, 1999 9.06 9.06 8.53 8.59 8.59 3,631,600
Sep 27, 1999 8.84 9.16 8.84 9.03 9.03 2,376,000
Sep 24, 1999 8.69 8.97 8.56 8.72 8.72 3,736,800
Sep 23, 1999 9.44 9.44 8.56 8.63 8.63 4,448,400
Sep 22, 1999 9.50 9.56 9.19 9.47 9.47 3,317,000
Sep 21, 1999 9.25 9.56 9.13 9.25 9.25 3,716,000
Sep 20, 1999 9.81 9.91 9.31 9.66 9.66 5,772,000
Sep 17, 1999 10.00 10.34 9.97 10.16 10.16 5,356,800
Sep 16, 1999 10.50 10.50 9.78 10.00 10.00 7,810,000
Sep 15, 1999 11.03 11.22 10.41 10.53 10.53 4,459,400
Sep 14, 1999 10.41 11.09 10.41 10.88 10.88 5,639,600
Sep 13, 1999 10.75 10.91 10.38 10.63 10.63 3,792,400
Sep 10, 1999 11.31 11.50 10.78 10.84 10.84 4,238,400
Sep 9, 1999 10.91 11.34 10.81 11.13 11.13 5,103,200
Sep 8, 1999 11.50 12.38 10.66 10.84 10.84 15,288,400
Sep 7, 1999 10.69 11.81 10.69 11.63 11.63 13,091,400
Sep 3, 1999 10.16 10.63 10.16 10.50 10.50 7,067,400
Sep 2, 1999 9.75 9.97 9.53 9.91 9.91 3,972,200
Sep 1, 1999 10.41 10.59 9.91 9.94 9.94 5,282,000
Aug 31, 1999 10.22 10.50 10.00 10.34 10.34 6,099,400
Aug 30, 1999 9.97 10.22 9.94 10.13 10.13 5,590,000
Aug 27, 1999 9.50 9.94 9.47 9.84 9.84 4,154,600
Aug 26, 1999 9.50 9.69 9.41 9.44 9.44 2,283,800
Aug 25, 1999 9.38 9.63 9.19 9.50 9.50 2,527,400
Aug 24, 1999 9.56 9.59 9.28 9.38 9.38 2,463,200
Aug 23, 1999 9.19 9.78 9.19 9.59 9.59 5,529,600
Aug 20, 1999 9.06 9.13 8.97 9.13 9.13 1,596,400
Aug 19, 1999 9.28 9.28 8.91 9.06 9.06 2,979,000
Aug 18, 1999 9.31 9.31 9.19 9.28 9.28 1,459,800
Aug 17, 1999 9.44 9.47 9.09 9.31 9.31 1,762,600
Aug 16, 1999 9.47 9.56 9.31 9.38 9.38 2,287,000
Aug 13, 1999 9.44 9.50 9.28 9.47 9.47 2,669,000
Aug 12, 1999 9.53 9.53 9.25 9.25 9.25 2,439,200
Aug 11, 1999 9.50 9.50 9.25 9.47 9.47 2,960,600
Aug 10, 1999 9.66 9.78 9.09 9.22 9.22 5,082,000
Aug 9, 1999 9.41 9.72 9.28 9.63 9.63 12,580,400
Aug 6, 1999 8.22 8.84 8.13 8.69 8.69 3,530,400
Aug 5, 1999 8.16 8.19 7.81 8.06 8.06 2,048,200
Aug 4, 1999 8.38 8.41 8.09 8.16 8.16 1,803,000
Aug 3, 1999 8.50 8.50 8.25 8.31 8.31 1,136,400
Aug 2, 1999 8.59 8.63 8.34 8.50 8.50 1,881,000
Jul 30, 1999 8.75 8.84 8.53 8.69 8.69 3,617,200
Jul 29, 1999 8.34 8.88 8.31 8.75 8.75 4,564,400
Jul 28, 1999 8.41 8.44 8.28 8.41 8.41 1,807,200
Jul 27, 1999 8.19 8.38 8.13 8.28 8.28 1,898,200
Jul 26, 1999 8.06 8.25 8.03 8.19 8.19 1,347,600
Jul 23, 1999 8.16 8.22 8.06 8.06 8.06 1,878,000
Jul 22, 1999 8.41 8.47 8.16 8.16 8.16 2,752,800
Jul 21, 1999 8.34 8.56 8.34 8.50 8.50 1,533,000
Jul 20, 1999 8.59 8.63 8.34 8.38 8.38 2,316,000
Jul 19, 1999 8.78 8.81 8.56 8.66 8.66 2,023,200
Jul 16, 1999 8.81 8.84 8.69 8.78 8.78 2,235,400
Jul 15, 1999 9.06 9.13 8.75 8.84 8.84 5,358,000
Jul 14, 1999 8.81 9.28 8.66 9.00 9.00 6,464,800
Jul 13, 1999 8.56 8.66 8.50 8.53 8.53 1,653,400
Jul 12, 1999 8.50 8.94 8.50 8.69 8.69 2,715,000
Jul 9, 1999 8.69 8.75 8.47 8.50 8.50 2,637,000
Jul 8, 1999 8.41 8.72 8.41 8.69 8.69 2,746,200
Jul 7, 1999 8.56 8.56 8.38 8.44 8.44 2,125,000
Jul 6, 1999 8.78 8.78 8.50 8.56 8.56 3,496,400
Jul 2, 1999 8.56 8.69 8.56 8.59 8.59 1,242,800
Jul 1, 1999 8.84 8.94 8.63 8.69 8.69 2,448,000
Jun 30, 1999 9.03 9.06 8.75 9.03 9.03 3,334,000
Jun 29, 1999 8.63 9.09 8.56 9.03 9.03 3,169,000
Jun 28, 1999 8.63 8.66 8.50 8.56 8.56 2,757,000
Jun 25, 1999 8.75 8.75 8.50 8.63 8.63 2,755,400
Jun 24, 1999 8.28 8.59 8.25 8.53 8.53 9,791,200
Jun 23, 1999 9.31 9.38 8.78 9.09 9.09 7,930,200
Jun 22, 1999 9.59 9.75 9.56 9.63 9.63 3,928,000
Jun 21, 1999 9.53 9.75 9.50 9.59 9.59 4,704,800
Jun 18, 1999 9.28 9.69 9.25 9.38 9.38 9,257,800
Jun 17, 1999 9.13 9.34 9.03 9.19 9.19 2,429,000
Jun 16, 1999 9.13 9.47 8.97 9.13 9.13 3,314,000
Jun 15, 1999 8.53 9.31 8.50 9.16 9.16 6,199,000
Jun 14, 1999 8.44 8.75 8.28 8.47 8.47 3,730,400
Jun 11, 1999 8.69 8.81 8.31 8.41 8.41 3,317,000
Jun 10, 1999 8.66 8.72 8.56 8.69 8.69 2,249,000
Jun 9, 1999 8.84 8.97 8.69 8.72 8.72 2,410,200
Jun 8, 1999 8.94 8.94 8.72 8.84 8.84 1,550,600
Jun 7, 1999 8.97 9.06 8.72 8.97 8.97 2,691,800
Jun 4, 1999 8.91 9.16 8.91 8.97 8.97 3,058,400
Jun 3, 1999 9.34 9.34 8.88 8.91 8.91 2,738,400
Jun 2, 1999 9.19 9.25 9.00 9.25 9.25 1,672,000
Jun 1, 1999 9.28 9.38 9.13 9.28 9.28 1,473,000
May 28, 1999 9.50 9.50 9.00 9.25 9.25 3,630,200
May 27, 1999 9.56 9.56 9.22 9.44 9.44 2,319,800
May 26, 1999 9.25 9.66 9.22 9.66 9.66 2,273,600
May 25, 1999 9.56 9.63 9.22 9.22 9.22 3,496,600
May 24, 1999 10.25 10.25 9.41 9.53 9.53 3,274,800
May 21, 1999 10.25 10.47 10.06 10.25 10.25 3,199,800
May 20, 1999 10.81 10.81 10.06 10.19 10.19 7,360,800
May 19, 1999 9.97 10.88 9.78 10.81 10.81 10,018,000
May 18, 1999 9.56 9.78 9.41 9.69 9.69 3,606,400
May 17, 1999 9.31 9.47 9.19 9.44 9.44 1,731,600
May 14, 1999 9.16 9.53 9.03 9.38 9.38 2,491,600
May 13, 1999 9.75 9.75 9.16 9.16 9.16 3,289,400
May 12, 1999 9.88 9.88 9.25 9.75 9.75 4,888,400
May 11, 1999 9.41 9.75 9.31 9.75 9.75 6,586,800
May 10, 1999 9.00 9.44 8.97 9.34 9.34 4,328,200
May 7, 1999 8.69 9.03 8.69 8.81 8.81 2,461,400
May 6, 1999 8.72 9.19 8.50 8.66 8.66 8,004,600
May 5, 1999 8.38 8.72 8.25 8.66 8.66 3,249,200
May 4, 1999 8.16 8.34 8.13 8.31 8.31 2,187,600
May 3, 1999 8.38 8.38 8.16 8.22 8.22 1,009,000
Apr 30, 1999 8.28 8.44 8.06 8.25 8.25 2,216,400
Apr 29, 1999 8.13 8.38 8.13 8.25 8.25 1,440,800
Apr 28, 1999 8.38 8.44 8.19 8.19 8.19 1,194,000
Apr 27, 1999 8.50 8.50 8.25 8.34 8.34 1,352,200
Apr 26, 1999 8.56 8.63 8.31 8.38 8.38 1,447,400
Apr 23, 1999 8.50 8.59 8.44 8.56 8.56 2,015,200
Apr 22, 1999 8.41 8.59 8.41 8.47 8.47 3,608,000
Apr 21, 1999 8.28 8.47 8.13 8.41 8.41 3,361,400
Apr 20, 1999 8.09 8.09 7.88 8.00 8.00 1,782,400
Apr 19, 1999 8.28 8.41 7.91 7.97 7.97 3,295,400
Apr 16, 1999 8.28 8.28 7.97 8.19 8.19 3,196,600
Apr 15, 1999 7.50 8.25 7.47 8.19 8.19 8,392,000
Apr 14, 1999 7.47 7.50 7.28 7.38 7.38 2,480,200
Apr 13, 1999 7.75 7.75 7.47 7.50 7.50 2,311,200
Apr 12, 1999 7.78 7.78 7.53 7.53 7.53 3,056,600
Apr 9, 1999 7.88 8.00 7.75 7.81 7.81 2,002,800
Apr 8, 1999 7.69 7.84 7.38 7.78 7.78 5,398,000
Apr 7, 1999 8.16 8.16 7.88 8.09 8.09 2,561,600
Apr 6, 1999 7.88 8.13 7.78 7.88 7.88 3,548,600
Apr 5, 1999 7.88 7.94 7.75 7.84 7.84 2,412,200
Apr 1, 1999 7.78 7.84 7.75 7.81 7.81 1,410,200
Mar 31, 1999 7.97 8.00 7.75 7.75 7.75 2,054,000
Mar 30, 1999 8.06 8.06 7.88 7.88 7.88 2,197,800
Mar 29, 1999 8.13 8.19 7.88 7.94 7.94 3,363,600
Mar 26, 1999 8.06 8.38 7.94 8.00 8.00 1,681,800
Mar 25, 1999 8.00 8.22 7.84 8.06 8.06 3,203,200
Mar 24, 1999 7.84 7.94 7.78 7.88 7.88 1,986,600
Mar 23, 1999 8.00 8.03 7.78 7.84 7.84 2,894,800
Mar 22, 1999 8.09 8.19 8.00 8.03 8.03 2,340,800
Mar 19, 1999 8.28 8.28 8.00 8.03 8.03 4,986,400
Mar 18, 1999 8.38 8.41 8.19 8.28 8.28 2,520,600
Mar 17, 1999 8.50 8.50 8.34 8.44 8.44 1,956,800
Mar 16, 1999 8.25 8.63 8.19 8.50 8.50 3,511,400
Mar 15, 1999 8.19 8.28 8.03 8.16 8.16 3,006,400
Mar 12, 1999 8.50 8.50 8.13 8.25 8.25 4,126,800
Mar 11, 1999 8.75 8.81 8.38 8.50 8.50 3,566,600
Mar 10, 1999 8.69 8.78 8.56 8.69 8.69 4,871,800
Mar 9, 1999 8.28 8.81 8.16 8.75 8.75 14,533,200
Mar 8, 1999 9.28 9.59 9.22 9.47 9.47 4,248,600
Mar 5, 1999 9.31 9.34 9.03 9.22 9.22 3,489,000
Mar 4, 1999 9.25 9.31 9.00 9.25 9.25 2,866,200
Mar 3, 1999 9.25 9.38 9.03 9.06 9.06 3,528,800
Mar 2, 1999 9.25 9.63 9.19 9.25 9.25 7,772,800
Mar 1, 1999 9.34 9.38 9.00 9.16 9.16 6,106,000
Feb 26, 1999 9.25 9.41 8.78 8.94 8.94 5,830,800
Feb 25, 1999 9.25 9.25 8.91 9.06 9.06 3,812,800
Feb 24, 1999 9.38 9.44 9.06 9.28 9.28 3,587,600
Feb 23, 1999 9.69 9.84 9.22 9.38 9.38 5,906,200
Feb 22, 1999 9.38 9.75 9.25 9.66 9.66 12,995,000
Feb 19, 1999 8.56 9.00 8.47 8.81 8.81 3,083,800
Feb 18, 1999 8.53 8.59 8.47 8.56 8.56 3,498,400
Feb 17, 1999 8.50 8.69 8.44 8.50 8.50 5,718,200
Feb 16, 1999 8.88 8.94 8.53 8.53 8.53 3,721,800
Feb 12, 1999 8.69 8.88 8.47 8.78 8.78 6,549,000
Feb 11, 1999 8.34 8.63 8.34 8.59 8.59 5,278,400
Feb 10, 1999 8.41 8.44 8.28 8.31 8.31 4,238,400
Feb 9, 1999 8.56 8.59 8.38 8.38 8.38 4,825,200
Feb 8, 1999 8.50 8.59 8.41 8.56 8.56 9,208,800
Feb 5, 1999 8.50 8.63 8.25 8.41 8.41 20,294,400
Feb 4, 1999 8.88 9.50 8.75 9.47 9.47 25,440,200
Feb 3, 1999 12.00 12.25 10.00 10.47 10.47 25,487,600
Feb 2, 1999 12.53 12.66 11.97 12.16 12.16 6,877,800
Feb 1, 1999 12.47 12.72 12.16 12.44 12.44 17,797,600
Jan 29, 1999 11.56 11.75 11.25 11.47 11.47 6,167,600
Jan 28, 1999 11.00 11.50 10.91 11.44 11.44 9,317,200
Jan 27, 1999 11.06 11.13 10.59 10.63 10.63 3,121,600
Jan 26, 1999 10.88 11.25 10.69 11.00 11.00 4,653,600
Jan 25, 1999 11.06 11.25 10.69 10.72 10.72 7,139,000
Jan 22, 1999 10.38 11.03 10.31 10.78 10.78 9,179,000
Jan 21, 1999 10.44 10.63 9.88 10.50 10.50 13,118,200
Jan 20, 1999 11.06 11.22 10.38 11.00 11.00 10,568,400
Jan 19, 1999 11.69 12.00 10.84 11.06 11.06 8,237,800
Jan 15, 1999 11.50 11.50 10.50 11.19 11.19 16,846,600
Jan 14, 1999 12.63 12.63 11.00 11.25 11.25 44,225,200
Jan 13, 1999 14.75 16.41 13.88 13.88 13.88 20,616,000
Jan 12, 1999 16.13 16.50 15.38 15.75 15.75 15,023,000
Jan 11, 1999 14.25 15.97 14.25 15.94 15.94 19,264,000
Jan 8, 1999 14.25 14.31 13.84 14.00 14.00 6,955,800
Jan 7, 1999 13.50 14.16 13.44 13.72 13.72 9,706,000
Jan 6, 1999 14.06 14.19 13.56 13.63 13.63 12,031,200
Jan 5, 1999 13.97 14.28 13.50 13.84 13.84 10,463,200
Jan 4, 1999 14.50 14.75 13.81 14.00 14.00 4,987,600
Dec 31, 1998 14.63 14.94 14.00 14.50 14.50 4,745,600
Dec 30, 1998 14.25 14.91 13.81 14.56 14.56 9,254,000
Dec 29, 1998 13.50 13.75 13.31 13.75 13.75 3,781,400
Dec 28, 1998 14.00 14.09 13.63 13.66 13.66 2,918,600
Dec 24, 1998 13.97 14.13 13.78 14.00 14.00 1,281,400
Dec 23, 1998 14.34 14.44 13.63 13.84 13.84 6,137,600
Dec 22, 1998 14.50 14.59 13.94 14.38 14.38 4,596,800
Dec 21, 1998 14.25 14.69 14.25 14.44 14.44 4,249,400
Dec 18, 1998 14.25 14.50 13.84 14.03 14.03 5,409,000
Dec 17, 1998 13.81 14.25 13.25 14.00 14.00 10,204,000
Dec 16, 1998 14.44 14.47 13.41 13.72 13.72 7,139,200
Dec 15, 1998 14.44 14.88 14.13 14.38 14.38 3,929,000
Dec 14, 1998 14.78 14.91 14.19 14.28 14.28 5,261,600
Dec 11, 1998 14.47 15.44 14.47 15.09 15.09 4,308,800
Dec 10, 1998 15.41 15.59 14.38 14.88 14.88 5,119,600
Dec 9, 1998 15.94 16.00 15.38 15.47 15.47 4,087,600
Dec 8, 1998 15.81 16.38 15.66 16.00 16.00 6,729,600
Dec 7, 1998 15.69 16.00 15.47 15.75 15.75 8,622,600
Dec 4, 1998 15.38 15.97 15.16 15.69 15.69 8,437,600
Dec 3, 1998 14.56 15.69 14.44 14.75 14.75 14,325,200
Dec 2, 1998 14.47 14.66 14.09 14.31 14.31 7,302,600
Dec 1, 1998 13.31 14.59 13.31 14.59 14.59 8,515,200
Nov 30, 1998 14.38 14.44 13.81 13.84 13.84 5,093,800
Nov 27, 1998 14.63 14.69 14.50 14.59 14.59 3,827,800
Nov 25, 1998 13.88 14.69 13.88 14.56 14.56 17,674,200
Nov 24, 1998 13.25 13.63 12.75 12.81 12.81 5,409,600
Nov 23, 1998 13.75 13.81 13.22 13.25 13.25 6,726,200
Nov 20, 1998 14.47 14.50 13.38 13.72 13.72 6,973,200
Nov 19, 1998 13.88 14.44 13.88 14.31 14.31 7,510,200
Nov 18, 1998 13.72 13.97 13.66 13.84 13.84 4,752,800
Nov 17, 1998 13.72 13.88 13.31 13.53 13.53 5,507,200
Nov 16, 1998 13.78 13.88 13.56 13.84 13.84 5,148,200
Nov 13, 1998 13.75 13.88 13.25 13.38 13.38 6,733,800
Nov 12, 1998 13.38 14.03 12.81 13.75 13.75 11,157,000
Nov 11, 1998 13.34 13.84 13.25 13.50 13.50 13,082,600
Nov 10, 1998 12.28 13.38 12.25 13.25 13.25 9,374,800
Nov 9, 1998 12.25 12.50 12.03 12.50 12.50 5,348,400
Nov 6, 1998 12.19 12.47 11.91 12.22 12.22 5,754,400
Nov 5, 1998 12.31 12.59 12.19 12.31 12.31 7,941,400
Nov 4, 1998 12.00 12.56 11.97 12.56 12.56 13,852,600
Nov 3, 1998 11.56 11.88 11.28 11.72 11.72 11,588,400
Nov 2, 1998 11.44 11.69 11.03 11.56 11.56 11,951,800
Oct 30, 1998 10.50 11.41 10.28 11.28 11.28 27,399,600
Oct 29, 1998 9.41 10.00 9.25 9.94 9.94 11,841,800
Oct 28, 1998 8.72 9.56 8.53 9.41 9.41 9,404,000
Oct 27, 1998 8.88 8.97 8.44 8.72 8.72 4,569,800
Oct 26, 1998 8.94 9.00 8.66 8.72 8.72 2,997,000
Oct 23, 1998 8.56 8.91 8.56 8.72 8.72 4,422,200
Oct 22, 1998 8.59 8.59 8.34 8.50 8.50 3,345,800
Oct 21, 1998 8.78 8.81 8.38 8.59 8.59 3,751,600
Oct 20, 1998 8.63 9.13 8.50 8.56 8.56 6,332,400
Oct 19, 1998 8.66 8.66 8.28 8.47 8.47 2,875,800
Oct 16, 1998 8.75 8.75 8.25 8.59 8.59 5,414,800
Oct 15, 1998 8.03 8.56 8.03 8.47 8.47 4,534,200
Oct 14, 1998 7.75 8.31 7.66 8.03 8.03 4,664,600
Oct 13, 1998 8.13 8.28 7.63 7.84 7.84 3,848,200
Oct 12, 1998 8.00 8.34 7.91 8.00 8.00 7,049,800
Oct 9, 1998 7.28 8.00 7.03 7.59 7.59 11,084,200
Oct 8, 1998 7.50 7.56 6.81 7.00 7.00 11,290,400
Oct 7, 1998 9.31 9.63 7.75 7.88 7.88 19,355,800
Oct 6, 1998 9.72 9.94 9.13 9.94 9.94 10,884,200
Oct 5, 1998 9.38 9.66 8.78 9.19 9.19 5,285,600
Oct 2, 1998 9.09 9.41 8.91 9.38 9.38 3,671,600
Oct 1, 1998 9.16 9.63 8.75 8.81 8.81 4,621,400
Sep 30, 1998 9.34 9.34 8.94 9.28 9.28 2,786,800
Sep 29, 1998 9.88 9.97 9.22 9.41 9.41 4,353,200
Sep 28, 1998 10.19 10.22 9.72 9.78 9.78 4,188,800
Sep 25, 1998 9.75 10.28 9.75 10.22 10.22 6,725,200
Sep 24, 1998 10.09 10.50 9.75 9.97 9.97 8,177,200
Sep 23, 1998 9.75 10.47 9.44 10.47 10.47 16,637,000
Sep 22, 1998 9.44 9.59 9.31 9.38 9.38 8,915,000
Sep 21, 1998 8.75 9.06 8.56 9.00 9.00 3,502,000
Sep 18, 1998 8.94 9.09 8.78 8.97 8.97 4,728,800
Sep 17, 1998 8.25 9.19 8.25 8.88 8.88 10,539,600
Sep 16, 1998 8.50 8.66 8.31 8.38 8.38 2,607,600
Sep 15, 1998 8.34 8.53 8.09 8.47 8.47 2,115,200
Sep 14, 1998 8.75 8.84 8.38 8.41 8.41 2,953,600
Sep 11, 1998 8.47 8.69 8.38 8.63 8.63 6,137,400
Sep 10, 1998 7.78 8.16 7.56 8.09 8.09 4,129,800
Sep 9, 1998 7.91 8.31 7.84 8.13 8.13 6,926,800
Sep 8, 1998 7.56 7.72 7.28 7.56 7.56 3,435,200
Sep 4, 1998 7.16 7.22 6.75 7.13 7.13 2,764,400
Sep 3, 1998 7.16 7.56 6.94 7.00 7.00 3,177,400
Sep 2, 1998 7.41 7.69 7.06 7.34 7.34 4,567,600
Sep 1, 1998 6.66 7.25 6.38 7.19 7.19 4,905,000
Aug 31, 1998 7.59 7.69 6.38 6.50 6.50 4,716,200
Aug 28, 1998 7.81 8.09 7.38 7.59 7.59 4,955,000
Aug 27, 1998 8.13 8.22 7.53 7.69 7.69 7,540,000
Aug 26, 1998 8.59 8.69 8.44 8.50 8.50 2,930,000
Aug 25, 1998 8.84 9.03 8.75 8.78 8.78 4,657,800
Aug 24, 1998 8.88 9.13 8.56 8.66 8.66 2,577,000
Aug 21, 1998 8.63 8.81 8.38 8.81 8.81 4,938,400
Aug 20, 1998 9.00 9.16 8.78 8.91 8.91 4,848,800
Aug 19, 1998 9.97 9.97 9.13 9.41 9.41 8,262,800
Aug 18, 1998 9.50 10.06 9.44 10.03 10.03 12,423,400
Aug 17, 1998 9.13 9.44 9.09 9.44 9.44 4,477,400
Aug 14, 1998 9.31 9.38 9.00 9.00 9.00 3,227,200
Aug 13, 1998 9.31 9.44 8.84 9.00 9.00 2,103,400
Aug 12, 1998 9.31 9.53 9.22 9.31 9.31 5,649,800
Aug 11, 1998 8.53 9.22 8.53 8.94 8.94 3,838,200
Aug 10, 1998 9.09 9.38 8.97 9.00 9.00 3,312,200
Aug 7, 1998 8.84 9.41 8.81 9.00 9.00 8,252,400
Aug 6, 1998 7.91 8.63 7.88 8.38 8.38 4,333,000
Aug 5, 1998 8.06 8.25 7.78 7.94 7.94 3,236,800
Aug 4, 1998 8.50 8.59 7.97 8.00 8.00 2,928,000
Aug 3, 1998 8.56 8.59 8.28 8.44 8.44 2,298,200
Jul 31, 1998 8.75 9.06 8.59 8.63 8.63 4,956,800
Jul 30, 1998 8.44 8.66 8.25 8.56 8.56 4,746,200
Jul 29, 1998 8.22 8.25 7.81 7.84 7.84 2,266,800
Jul 28, 1998 8.13 8.38 8.03 8.25 8.25 1,586,000
Jul 27, 1998 8.09 8.16 7.91 8.16 8.16 1,586,000
Jul 24, 1998 8.19 8.34 8.03 8.13 8.13 1,614,400
Jul 23, 1998 8.41 8.44 8.13 8.19 8.19 2,212,400
Jul 22, 1998 8.75 8.75 8.19 8.28 8.28 5,934,800
Jul 21, 1998 8.88 9.09 8.81 8.84 8.84 4,367,000
Jul 20, 1998 8.81 8.81 8.44 8.69 8.69 5,232,800
Jul 17, 1998 8.38 8.50 8.13 8.28 8.28 4,079,200
Jul 16, 1998 8.78 8.84 8.34 8.38 8.38 3,455,400
Jul 15, 1998 8.22 8.75 8.13 8.69 8.69 6,520,000
Jul 14, 1998 7.78 8.19 7.78 8.19 8.19 5,922,200
Jul 13, 1998 7.84 7.88 7.59 7.72 7.72 2,709,800
Jul 10, 1998 7.91 7.97 7.69 7.84 7.84 4,665,000
Jul 9, 1998 8.06 8.25 7.66 7.94 7.94 14,758,400
Jul 8, 1998 9.13 9.50 8.94 9.06 9.06 9,980,000
Jul 7, 1998 8.19 9.03 8.09 9.00 9.00 5,500,600
Jul 6, 1998 8.38 8.38 8.19 8.25 8.25 2,197,000
Jul 2, 1998 8.38 8.47 8.09 8.38 8.38 3,658,000
Jul 1, 1998 8.66 8.69 8.19 8.38 8.38 4,661,800
Jun 30, 1998 8.66 8.84 8.47 8.53 8.53 4,108,800
Jun 29, 1998 8.88 8.97 8.66 8.69 8.69 2,873,000
Jun 26, 1998 8.97 9.06 8.75 8.88 8.88 3,924,400
Jun 25, 1998 9.19 9.38 8.91 9.00 9.00 3,966,000
Jun 24, 1998 9.00 9.31 8.75 9.13 9.13 3,244,600
Jun 23, 1998 9.13 9.28 8.88 8.94 8.94 2,986,800
Jun 22, 1998 8.75 9.19 8.53 9.13 9.13 2,746,200
Jun 19, 1998 9.13 9.16 8.69 8.75 8.75 1,387,000
Jun 18, 1998 8.84 9.06 8.66 9.00 9.00 2,025,000
Jun 17, 1998 9.06 9.31 8.78 8.81 8.81 3,291,200
Jun 16, 1998 8.63 8.94 8.53 8.91 8.91 3,412,400
Jun 15, 1998 8.50 8.81 8.44 8.50 8.50 3,159,800
Jun 12, 1998 8.81 8.84 8.19 8.44 8.44 5,704,800
Jun 11, 1998 8.91 8.91 8.63 8.81 8.81 2,762,400
Jun 10, 1998 9.13 9.13 8.75 8.81 8.81 4,363,400
Jun 9, 1998 9.09 9.38 8.81 9.31 9.31 4,795,600
Jun 8, 1998 9.16 9.25 8.97 9.06 9.06 4,876,200
Jun 5, 1998 9.16 9.47 9.06 9.16 9.16 3,555,000
Jun 4, 1998 9.13 9.22 8.97 9.19 9.19 4,891,000
Jun 3, 1998 9.50 9.63 8.94 9.00 9.00 5,702,400
Jun 2, 1998 9.75 9.88 9.16 9.38 9.38 6,368,400
Jun 1, 1998 9.91 10.13 9.53 9.63 9.63 3,039,800
May 29, 1998 10.13 10.31 9.75 9.78 9.78 4,871,400
May 28, 1998 10.06 10.41 9.91 10.06 10.06 6,879,600
May 27, 1998 9.78 10.00 9.53 9.97 9.97 4,931,800
May 26, 1998 10.13 10.31 9.88 10.00 10.00 3,504,600
May 22, 1998 10.09 10.22 9.97 10.03 10.03 3,341,400
May 21, 1998 10.38 10.47 9.97 10.09 10.09 7,137,400
May 20, 1998 11.34 11.38 10.25 10.31 10.31 7,869,400
May 19, 1998 11.38 11.47 11.06 11.19 11.19 3,632,200
May 18, 1998 11.16 11.50 10.81 11.09 11.09 4,908,000
May 15, 1998 12.38 12.38 11.13 11.13 11.13 9,174,000
May 14, 1998 12.81 13.09 12.56 12.56 12.56 3,010,200
May 13, 1998 13.16 13.19 12.84 13.00 13.00 2,347,400
May 12, 1998 12.72 13.00 12.47 13.00 13.00 5,071,000
May 11, 1998 13.25 13.38 12.69 12.69 12.69 6,973,800
May 8, 1998 12.59 12.97 12.59 12.97 12.97 4,705,800
May 7, 1998 12.75 12.88 12.59 12.69 12.69 4,695,600
May 6, 1998 12.88 13.19 12.59 12.72 12.72 9,851,400
May 5, 1998 12.88 13.22 12.81 12.88 12.88 5,416,600
May 4, 1998 13.78 13.97 13.00 13.31 13.31 4,647,600
May 1, 1998 13.81 13.88 13.38 13.78 13.78 2,829,800
Apr 30, 1998 14.09 14.34 13.78 13.88 13.88 2,514,400
Apr 29, 1998 13.84 14.06 13.66 14.00 14.00 2,744,000
Apr 28, 1998 14.03 14.44 13.50 13.72 13.72 2,522,400
Apr 27, 1998 14.19 14.38 13.81 14.09 14.09 3,043,000
Apr 24, 1998 14.72 15.00 14.19 14.56 14.56 3,808,200
Apr 23, 1998 14.25 15.06 13.94 14.66 14.66 7,249,600
Apr 22, 1998 13.81 14.56 13.75 14.28 14.28 5,466,000
Apr 21, 1998 14.22 14.41 13.78 13.88 13.88 6,050,600
Apr 20, 1998 13.63 13.94 13.31 13.94 13.94 4,635,400
Apr 17, 1998 12.75 13.88 12.59 13.88 13.88 3,457,600
Apr 16, 1998 13.09 13.13 12.41 12.88 12.88 2,387,600
Apr 15, 1998 13.31 13.56 13.13 13.13 13.13 3,328,200
Apr 14, 1998 12.56 13.28 12.56 13.13 13.13 4,510,800
Apr 13, 1998 13.13 13.16 12.63 12.66 12.66 6,662,600
Apr 9, 1998 13.81 13.84 13.19 13.31 13.31 5,589,000
Apr 8, 1998 14.88 14.88 13.50 13.66 13.66 11,244,600
Apr 7, 1998 15.13 15.50 14.00 15.25 15.25 7,863,200
Apr 6, 1998 14.25 15.31 14.25 15.22 15.22 11,542,800
Apr 3, 1998 14.66 14.75 14.25 14.28 14.28 4,924,800
Apr 2, 1998 14.97 15.25 14.56 14.84 14.84 10,321,400
Apr 1, 1998 14.63 15.13 14.03 14.97 14.97 15,246,600
Mar 31, 1998 13.75 14.81 13.50 14.53 14.53 20,423,000
Mar 30, 1998 12.50 13.31 12.50 13.28 13.28 17,118,800
Mar 27, 1998 11.50 12.41 11.50 12.34 12.34 7,113,200
Mar 26, 1998 11.47 11.81 11.38 11.69 11.69 2,783,000
Mar 25, 1998 11.56 11.69 11.28 11.47 11.47 3,431,200
Mar 24, 1998 11.41 11.88 11.38 11.53 11.53 2,919,000
Mar 23, 1998 11.19 11.53 10.97 11.41 11.41 2,272,800
Mar 20, 1998 11.97 12.00 11.16 11.19 11.19 5,315,400
Mar 19, 1998 11.19 11.97 11.16 11.97 11.97 6,961,800
Mar 18, 1998 11.06 11.22 11.03 11.16 11.16 2,206,800
Mar 17, 1998 11.50 11.50 10.91 11.03 11.03 3,379,800
Mar 16, 1998 11.00 11.63 10.94 11.50 11.50 5,651,600
Mar 13, 1998 11.06 11.16 10.84 10.97 10.97 1,917,800
Mar 12, 1998 10.75 11.25 10.69 11.09 11.09 4,685,000
Mar 11, 1998 10.88 11.16 10.66 10.69 10.69 3,657,200
Mar 10, 1998 10.50 10.88 10.31 10.88 10.88 2,406,200
Mar 9, 1998 10.78 10.78 10.28 10.28 10.28 2,700,600
Mar 6, 1998 10.53 11.03 10.53 10.91 10.91 5,197,800
Mar 5, 1998 10.56 10.66 10.38 10.50 10.50 4,751,800
Mar 4, 1998 10.97 11.22 10.25 10.25 10.25 6,159,800
Mar 3, 1998 10.88 11.41 10.50 11.41 11.41 4,583,800
Mar 2, 1998 11.75 11.94 11.06 11.13 11.13 4,850,600
Feb 27, 1998 12.69 12.69 11.50 11.75 11.75 14,213,200
Feb 26, 1998 10.88 12.56 10.78 12.56 12.56 16,799,800
Feb 25, 1998 10.63 10.88 10.53 10.88 10.88 5,526,000
Feb 24, 1998 10.47 10.81 10.28 10.34 10.34 9,780,800
Feb 23, 1998 9.97 10.41 9.91 10.38 10.38 9,154,600
Feb 20, 1998 9.81 9.97 9.72 9.88 9.88 3,421,600
Feb 19, 1998 9.66 9.91 9.56 9.75 9.75 3,591,000
Feb 18, 1998 9.44 9.59 9.44 9.56 9.56 1,580,400
Feb 17, 1998 9.63 9.66 9.41 9.47 9.47 1,931,000
Feb 13, 1998 9.50 9.56 9.41 9.56 9.56 1,460,400
Feb 12, 1998 9.53 9.59 9.31 9.50 9.50 2,163,600
Feb 11, 1998 9.78 9.84 9.47 9.56 9.56 2,505,400
Feb 10, 1998 9.63 9.84 9.53 9.69 9.69 3,343,400
Feb 9, 1998 9.25 9.72 9.25 9.56 9.56 3,178,600
Feb 6, 1998 9.44 9.50 8.97 9.25 9.25 4,873,200
Feb 5, 1998 10.00 10.00 9.47 9.53 9.53 4,945,400
Feb 4, 1998 9.97 10.16 9.81 10.00 10.00 4,109,000
Feb 3, 1998 10.06 10.34 9.81 10.00 10.00 5,969,000
Feb 2, 1998 10.16 10.25 9.81 10.03 10.03 5,814,200
Jan 30, 1998 10.00 10.09 9.81 10.09 10.09 3,252,200
Jan 29, 1998 9.50 10.03 9.34 9.88 9.88 5,921,000
Jan 28, 1998 9.41 9.84 9.41 9.59 9.59 2,698,800
Jan 27, 1998 9.44 9.75 9.31 9.38 9.38 2,224,600
Jan 26, 1998 9.19 9.47 9.19 9.47 9.47 2,760,000
Jan 23, 1998 9.31 9.31 9.03 9.06 9.06 1,321,000
Jan 22, 1998 9.19 9.38 9.03 9.19 9.19 2,435,200
Jan 21, 1998 9.25 9.31 9.06 9.28 9.28 2,090,800
Jan 20, 1998 8.91 9.28 8.88 9.28 9.28 2,212,000
Jan 16, 1998 9.13 9.19 8.75 8.91 8.91 3,041,000
Jan 15, 1998 9.25 9.34 9.03 9.03 9.03 3,387,400
Jan 14, 1998 9.59 9.63 9.13 9.22 9.22 5,866,600
Jan 13, 1998 9.00 10.44 8.97 10.44 10.44 4,973,400
Jan 12, 1998 8.75 9.13 8.66 8.88 8.88 2,610,600
Jan 9, 1998 9.53 9.56 8.81 9.13 9.13 3,219,400
Jan 8, 1998 9.53 9.84 9.38 9.47 9.47 3,452,400
Jan 7, 1998 9.78 9.81 9.38 9.50 9.50 4,503,800
Jan 6, 1998 10.06 10.44 9.84 9.97 9.97 9,235,400
Jan 5, 1998 9.69 9.75 9.44 9.66 9.66 5,016,000
Jan 2, 1998 9.13 9.66 9.09 9.66 9.66 2,512,400
Dec 31, 1997 8.69 9.09 8.63 8.88 8.88 6,449,200
Dec 30, 1997 8.69 8.78 8.56 8.56 8.56 3,097,000
Dec 29, 1997 8.84 8.97 8.56 8.69 8.69 2,806,200
Dec 26, 1997 8.78 8.91 8.75 8.78 8.78 1,072,800
Dec 24, 1997 9.09 9.13 8.84 8.88 8.88 1,060,200
Dec 23, 1997 9.25 9.34 8.97 8.97 8.97 2,040,800
Dec 22, 1997 9.47 9.66 9.19 9.28 9.28 2,711,400
Dec 19, 1997 9.13 9.44 8.91 9.41 9.41 4,693,600
Dec 18, 1997 9.47 9.47 9.09 9.13 9.13 2,802,400
Dec 17, 1997 9.28 9.47 9.22 9.47 9.47 3,226,600
Dec 16, 1997 9.22 9.31 9.13 9.16 9.16 2,854,400
Dec 15, 1997 9.13 9.25 8.75 9.22 9.22 3,863,600
Dec 12, 1997 9.53 9.59 8.94 9.09 9.09 3,267,600
Dec 11, 1997 9.75 9.75 9.25 9.34 9.34 3,523,000
Dec 10, 1997 10.28 10.28 9.78 9.94 9.94 2,973,400
Dec 9, 1997 10.94 10.94 10.25 10.41 10.41 2,188,600
Dec 8, 1997 10.56 11.06 10.19 10.94 10.94 2,961,600
Dec 5, 1997 10.38 10.97 10.31 10.56 10.56 3,156,000
Dec 4, 1997 10.91 10.94 10.28 10.47 10.47 1,852,400
Dec 3, 1997 10.63 11.00 10.28 10.75 10.75 2,279,200
Dec 2, 1997 11.28 11.31 10.56 10.69 10.69 2,357,200
Dec 1, 1997 11.00 11.31 10.91 11.28 11.28 2,264,400
Nov 28, 1997 10.66 10.97 10.63 10.91 10.91 880,600
Nov 26, 1997 10.94 11.25 10.63 10.78 10.78 3,232,000
Nov 25, 1997 11.13 11.31 11.03 11.06 11.06 1,849,400
Nov 24, 1997 11.31 11.31 10.97 11.13 11.13 2,605,200
Nov 21, 1997 11.47 11.59 11.03 11.31 11.31 2,725,200
Nov 20, 1997 10.50 11.47 10.50 11.41 11.41 4,687,600
Nov 19, 1997 10.84 11.06 10.38 10.47 10.47 2,740,200
Nov 18, 1997 10.97 11.13 10.75 10.97 10.97 2,842,400
Nov 17, 1997 10.66 11.03 10.53 11.00 11.00 3,328,000
Nov 14, 1997 10.69 10.69 9.88 10.22 10.22 3,926,200
Nov 13, 1997 10.06 10.56 9.28 10.56 10.56 7,347,000
Nov 12, 1997 10.69 10.81 9.97 9.97 9.97 2,930,800
Nov 11, 1997 10.66 11.00 10.56 10.81 10.81 3,430,600
Nov 10, 1997 11.31 11.31 10.47 10.63 10.63 3,274,400
Nov 7, 1997 10.50 11.47 10.13 11.28 11.28 6,466,800
Nov 6, 1997 12.00 12.03 10.75 10.94 10.94 6,149,200
Nov 5, 1997 12.00 12.25 11.53 12.06 12.06 3,157,000
Nov 4, 1997 12.09 12.28 11.81 11.97 11.97 1,793,600
Nov 3, 1997 11.91 12.28 11.63 12.03 12.03 2,974,200
Oct 31, 1997 11.75 11.88 10.81 11.50 11.50 3,686,200
Oct 30, 1997 11.72 11.81 11.03 11.09 11.09 4,438,600
Oct 29, 1997 12.72 12.72 11.94 12.06 12.06 4,987,000
Oct 28, 1997 9.81 12.50 9.81 12.50 12.50 10,581,400
Oct 27, 1997 12.75 12.88 10.41 10.50 10.50 6,555,400
Oct 24, 1997 13.88 13.91 12.63 13.09 13.09 6,277,600
Oct 23, 1997 14.00 14.44 13.50 13.75 13.75 5,065,800
Oct 22, 1997 14.72 14.75 14.03 14.19 14.19 1,975,800
Oct 21, 1997 14.19 14.88 14.13 14.72 14.72 4,834,000
Oct 20, 1997 14.03 14.03 13.59 14.03 14.03 4,196,800
Oct 17, 1997 14.38 14.75 13.75 14.06 14.06 4,091,600
Oct 16, 1997 14.84 14.97 14.16 14.38 14.38 3,505,800
Oct 15, 1997 14.72 14.94 14.59 14.75 14.75 2,475,200
Oct 14, 1997 15.38 15.44 14.66 14.91 14.91 3,328,000
Oct 13, 1997 15.44 15.56 15.13 15.34 15.34 2,099,600
Oct 10, 1997 15.63 15.81 15.28 15.41 15.41 2,832,600
Oct 9, 1997 15.13 15.75 14.94 15.59 15.59 3,824,800
Oct 8, 1997 14.38 15.44 14.31 15.31 15.31 9,376,200
Oct 7, 1997 14.25 15.25 14.13 15.00 15.00 6,663,600
Oct 6, 1997 15.09 15.09 14.03 14.03 14.03 5,090,800
Oct 3, 1997 14.50 15.56 14.31 14.91 14.91 9,889,200
Oct 2, 1997 13.88 14.50 13.72 14.41 14.41 10,023,800
Oct 1, 1997 14.75 14.88 13.38 13.50 13.50 24,972,400
Sep 30, 1997 16.22 16.66 16.00 16.28 16.28 4,521,800
Sep 29, 1997 16.25 16.69 16.25 16.38 16.38 2,431,400
Sep 26, 1997 16.47 16.63 16.03 16.19 16.19 3,952,200
Sep 25, 1997 16.00 16.69 15.84 16.31 16.31 8,776,600
Sep 24, 1997 16.19 16.25 15.38 15.63 15.63 5,949,000
Sep 23, 1997 16.50 16.66 16.00 16.25 16.25 3,589,800
Sep 22, 1997 16.75 16.81 16.31 16.59 16.59 4,114,800
Sep 19, 1997 16.00 16.34 15.63 16.25 16.25 4,519,200
Sep 18, 1997 16.56 16.59 15.75 16.09 16.09 8,195,200
Sep 17, 1997 17.34 17.34 16.41 16.53 16.53 7,476,800
Sep 16, 1997 17.13 17.22 16.50 17.03 17.03 3,830,400
Sep 15, 1997 17.75 17.94 16.94 17.00 17.00 3,645,800
Sep 12, 1997 17.50 18.00 17.44 17.75 17.75 10,132,400
Sep 11, 1997 16.41 17.38 16.31 17.06 17.06 6,133,800
Sep 10, 1997 16.91 17.06 16.31 16.38 16.38 4,863,800
Sep 9, 1997 17.00 17.22 16.88 16.88 16.88 4,605,800
Sep 8, 1997 17.72 17.88 16.91 17.00 17.00 5,205,600
Sep 5, 1997 17.75 17.88 17.28 17.66 17.66 8,004,000
Sep 4, 1997 18.06 18.19 17.56 17.63 17.63 13,555,200
Sep 3, 1997 19.72 20.00 18.00 19.44 19.44 2,382,600
Sep 2, 1997 18.91 19.50 18.91 19.44 19.44 2,105,000
Aug 29, 1997 18.94 19.00 18.56 18.81 18.81 3,035,000
Aug 28, 1997 19.44 19.75 19.13 19.25 19.25 1,900,400
Aug 27, 1997 19.88 20.00 19.34 19.56 19.56 2,113,200
Aug 26, 1997 20.50 20.50 19.59 19.75 19.75 2,213,000
Aug 25, 1997 21.00 21.19 20.41 20.53 20.53 3,384,200
Aug 22, 1997 20.44 21.06 19.81 20.91 20.91 5,427,200
Aug 21, 1997 20.63 21.22 20.47 20.97 20.97 6,856,800
Aug 20, 1997 20.50 20.75 20.25 20.56 20.56 4,032,400
Aug 19, 1997 20.97 21.13 20.31 20.69 20.69 10,580,600
Aug 18, 1997 18.53 21.38 18.38 21.25 21.25 8,634,600
Aug 15, 1997 18.97 18.97 18.66 18.75 18.75 1,999,400
Aug 14, 1997 19.25 19.63 18.75 19.00 19.00 5,281,600
Aug 13, 1997 18.16 19.13 17.69 19.00 19.00 5,443,400
Aug 12, 1997 17.97 18.38 17.84 17.88 17.88 1,797,000
Aug 11, 1997 18.06 18.22 17.59 17.81 17.81 2,108,600
Aug 8, 1997 18.25 18.47 17.97 18.03 18.03 2,860,600
Aug 7, 1997 19.25 19.38 18.44 18.44 18.44 3,598,800
Aug 6, 1997 19.25 19.63 18.88 19.09 19.09 4,086,600
Aug 5, 1997 18.75 19.34 18.63 19.19 19.19 4,905,000
Aug 4, 1997 18.75 18.88 18.34 18.53 18.53 4,501,600
Aug 1, 1997 17.63 18.50 17.56 18.19 18.19 7,968,000
Jul 31, 1997 16.97 17.81 16.59 17.56 17.56 6,008,400
Jul 30, 1997 17.19 17.63 16.91 16.91 16.91 4,466,400
Jul 29, 1997 17.72 17.88 17.13 17.25 17.25 3,374,400
Jul 28, 1997 17.59 18.09 17.47 17.75 17.75 2,922,800
Jul 25, 1997 17.88 17.94 17.53 17.56 17.56 2,276,400
Jul 24, 1997 18.16 18.22 17.72 17.88 17.88 3,621,000
Jul 23, 1997 18.84 19.00 18.09 18.16 18.16 2,772,400
Jul 22, 1997 18.09 18.63 18.06 18.59 18.59 2,318,800
Jul 21, 1997 18.63 18.69 17.88 18.06 18.06 4,115,400
Jul 18, 1997 19.50 19.63 18.50 18.66 18.66 3,379,200
Jul 17, 1997 20.00 20.00 19.56 19.66 19.66 2,273,000
Jul 16, 1997 19.69 20.44 19.63 20.00 20.00 6,103,200
Jul 15, 1997 19.38 19.50 19.25 19.34 19.34 2,696,400
Jul 14, 1997 18.88 19.47 18.84 19.28 19.28 3,689,200
Jul 11, 1997 19.28 19.31 18.81 18.97 18.97 2,324,400
Jul 10, 1997 19.44 19.50 18.84 19.22 19.22 3,652,600
Jul 9, 1997 18.88 20.00 18.69 19.50 19.50 13,074,800
Jul 8, 1997 19.25 19.72 18.28 18.88 18.88 7,719,000
Jul 7, 1997 18.81 19.19 18.56 19.00 19.00 5,829,800
Jul 3, 1997 18.00 18.47 17.75 17.97 17.97 1,776,400
Jul 2, 1997 17.75 17.75 17.44 17.53 17.53 4,557,000
Jul 1, 1997 17.75 17.75 17.28 17.38 17.38 4,489,200
Jun 30, 1997 17.84 18.22 17.00 17.94 17.94 5,949,200
Jun 27, 1997 18.31 18.31 17.78 17.88 17.88 3,464,200
Jun 26, 1997 18.75 18.88 17.94 18.16 18.16 5,506,800
Jun 25, 1997 18.81 19.13 18.75 19.06 19.06 4,602,800
Jun 24, 1997 18.63 18.75 18.50 18.75 18.75 2,201,800
Jun 23, 1997 18.44 18.81 18.31 18.50 18.50 3,105,800
Jun 20, 1997 18.75 18.81 18.44 18.47 18.47 4,169,400
Jun 19, 1997 19.38 19.38 18.81 18.94 18.94 4,802,200
Jun 18, 1997 19.38 19.75 19.00 19.31 19.31 4,038,000
Jun 17, 1997 19.19 19.75 19.13 19.56 19.56 3,994,600
Jun 16, 1997 18.63 19.25 18.63 18.88 18.88 4,071,400
Jun 13, 1997 18.94 19.25 18.31 18.44 18.44 8,244,000
Jun 12, 1997 19.13 19.38 18.81 19.00 19.00 8,050,800
Jun 11, 1997 19.44 20.06 19.19 19.69 19.69 4,652,200
Jun 10, 1997 20.31 20.38 19.56 19.56 19.56 4,200,800
Jun 9, 1997 19.44 20.69 19.13 20.31 20.31 7,199,400
Jun 6, 1997 18.75 19.50 18.31 19.31 19.31 6,892,400
Jun 5, 1997 19.50 19.69 18.25 18.75 18.75 7,472,800
Jun 4, 1997 19.50 20.00 19.25 19.38 19.38 4,702,200
Jun 3, 1997 19.75 19.81 19.19 19.38 19.38 3,963,200
Jun 2, 1997 20.81 20.81 19.50 19.88 19.88 3,754,600
May 30, 1997 19.44 20.13 18.63 20.00 20.00 8,811,000
May 29, 1997 20.75 20.75 19.81 19.94 19.94 4,821,400
May 28, 1997 21.06 21.81 20.94 21.13 21.13 3,595,600
May 27, 1997 20.50 21.38 20.44 21.06 21.06 3,380,000
May 23, 1997 20.63 20.94 20.06 20.44 20.44 1,778,000
May 22, 1997 20.50 20.81 20.31 20.50 20.50 2,121,000
May 21, 1997 21.38 21.44 20.19 20.56 20.56 5,098,400
May 20, 1997 20.13 21.19 20.06 21.13 21.13 6,267,400
May 19, 1997 21.25 21.25 19.75 20.00 20.00 6,590,000
May 16, 1997 21.75 21.94 21.25 21.31 21.31 2,542,800
May 15, 1997 21.69 22.13 21.56 22.00 22.00 2,867,400
May 14, 1997 22.13 22.19 21.38 21.56 21.56 2,954,200
May 13, 1997 21.69 22.06 21.31 21.94 21.94 2,882,200
May 12, 1997 22.50 22.56 21.44 21.63 21.63 3,848,000
May 9, 1997 22.50 22.88 22.13 22.50 22.50 5,757,200
May 8, 1997 21.50 22.44 21.31 22.38 22.38 6,749,000
May 7, 1997 21.31 22.25 21.25 21.81 21.81 4,577,200
May 6, 1997 22.25 22.38 21.25 21.44 21.44 3,293,800
May 5, 1997 22.13 22.31 21.69 22.25 22.25 3,968,600
May 2, 1997 21.94 22.13 21.56 22.00 22.00 3,088,800
May 1, 1997 21.31 21.94 21.25 21.75 21.75 4,140,200
Apr 30, 1997 21.00 21.50 21.00 21.25 21.25 3,766,600
Apr 29, 1997 21.00 21.38 20.94 21.31 21.31 4,004,400
Apr 28, 1997 20.31 20.81 20.06 20.63 20.63 4,039,000
Apr 25, 1997 20.25 20.88 19.69 20.31 20.31 6,968,200
Apr 24, 1997 19.38 20.75 18.81 20.75 20.75 6,882,200
Apr 23, 1997 18.75 19.63 18.69 18.75 18.75 4,750,200
Apr 22, 1997 18.00 19.00 17.50 19.00 19.00 5,561,600
Apr 21, 1997 18.38 18.44 17.50 17.75 17.75 4,446,800
Apr 18, 1997 19.50 19.50 18.38 18.38 18.38 3,647,000
Apr 17, 1997 19.63 19.69 18.94 19.31 19.31 4,502,200
Apr 16, 1997 18.69 19.25 18.50 19.13 19.13 3,672,000
Apr 15, 1997 19.75 19.81 18.69 18.75 18.75 3,770,000
Apr 14, 1997 19.25 19.38 18.56 19.13 19.13 5,571,000
Apr 11, 1997 19.13 19.50 18.50 19.13 19.13 7,296,800
Apr 10, 1997 20.75 20.75 19.75 19.88 19.88 4,709,200
Apr 9, 1997 21.69 21.75 20.56 20.88 20.88 6,079,600
Apr 8, 1997 22.00 22.50 21.19 21.69 21.69 12,431,600
Apr 7, 1997 20.25 21.75 20.25 21.50 21.50 7,570,400
Apr 4, 1997 19.00 19.94 18.75 19.81 19.81 7,040,000
Apr 3, 1997 19.50 19.50 18.25 19.00 19.00 7,828,800
Apr 2, 1997 20.38 20.63 19.50 19.75 19.75 11,784,000
Apr 1, 1997 20.63 20.75 19.06 19.81 19.81 8,014,000
Mar 31, 1997 20.69 21.25 20.00 20.75 20.75 7,109,800
Mar 27, 1997 21.63 21.81 20.38 20.50 20.50 6,006,200
Mar 26, 1997 20.38 21.56 20.19 21.13 21.13 6,452,200
Mar 25, 1997 18.88 20.56 18.88 20.38 20.38 7,534,200
Mar 24, 1997 19.50 19.50 17.81 18.81 18.81 10,937,400
Mar 21, 1997 20.06 20.44 19.38 19.56 19.56 3,607,400
Mar 20, 1997 19.94 20.69 19.38 20.06 20.06 8,375,600
Mar 19, 1997 20.94 20.94 18.56 19.75 19.75 15,518,200
Mar 18, 1997 22.75 22.81 20.63 20.94 20.94 5,478,600
Mar 17, 1997 21.75 22.88 21.69 22.63 22.63 7,929,200
Mar 14, 1997 23.88 24.19 21.50 22.25 22.25 13,015,600
Mar 13, 1997 23.25 24.25 23.25 23.69 23.69 12,095,400
Mar 12, 1997 22.00 23.88 21.81 22.94 22.94 18,512,200
Mar 11, 1997 20.19 21.19 20.00 20.81 20.81 6,925,400
Mar 10, 1997 19.75 20.19 19.44 20.00 20.00 4,189,400
Mar 7, 1997 18.94 20.00 18.81 19.75 19.75 5,990,400
Mar 6, 1997 19.13 19.31 18.81 18.88 18.88 2,628,600
Mar 5, 1997 19.25 19.50 18.63 19.13 19.13 3,712,800
Mar 4, 1997 18.13 19.38 17.94 19.25 19.25 6,585,800
Mar 3, 1997 17.75 18.31 17.69 17.94 17.94 1,778,600
Feb 28, 1997 17.63 18.25 17.19 18.00 18.00 4,007,800
Feb 27, 1997 18.06 18.44 17.69 17.69 17.69 2,638,800
Feb 26, 1997 18.38 18.44 17.81 18.06 18.06 2,384,200
Feb 25, 1997 18.13 18.44 17.88 18.31 18.31 2,580,200
Feb 24, 1997 17.50 18.25 17.44 18.19 18.19 2,994,400
Feb 21, 1997 18.19 18.19 17.38 17.38 17.38 3,837,000
Feb 20, 1997 17.75 18.38 17.69 18.19 18.19 4,769,200
Feb 19, 1997 17.50 18.13 17.44 17.75 17.75 5,866,400
Feb 18, 1997 16.94 17.31 16.75 17.25 17.25 1,388,400
Feb 14, 1997 17.13 17.25 16.88 16.94 16.94 2,178,800
Feb 13, 1997 17.19 17.50 17.06 17.06 17.06 3,512,200
Feb 12, 1997 16.00 17.25 15.88 17.13 17.13 5,965,200
Feb 11, 1997 16.63 16.81 15.69 16.00 16.00 3,763,800
Feb 10, 1997 17.31 17.38 16.44 16.50 16.50 1,191,800
Feb 7, 1997 17.13 17.44 17.06 17.25 17.25 2,712,200
Feb 6, 1997 16.50 16.88 16.38 16.81 16.81 2,694,000
Feb 5, 1997 16.94 17.25 15.88 16.38 16.38 2,809,000
Feb 4, 1997 16.88 16.94 16.38 16.94 16.94 2,478,600
Feb 3, 1997 17.56 17.81 16.94 16.94 16.94 2,634,400
Jan 31, 1997 17.44 18.06 17.25 17.56 17.56 6,308,200
Jan 30, 1997 16.88 17.63 16.81 17.56 17.56 7,756,600
Jan 29, 1997 15.94 16.50 15.81 16.44 16.44 2,262,000
Jan 28, 1997 15.88 16.19 15.63 15.81 15.81 2,300,800
Jan 27, 1997 16.00 16.13 15.38 15.38 15.38 2,382,200
Jan 24, 1997 15.94 16.44 15.81 15.88 15.88 4,328,200
Jan 23, 1997 16.88 17.06 16.25 16.25 16.25 4,043,200
Jan 22, 1997 17.00 17.13 16.81 16.88 16.88 2,362,200
Jan 21, 1997 16.88 17.44 16.81 17.13 17.13 2,895,600
Jan 20, 1997 17.31 17.31 16.81 17.19 17.19 2,858,200
Jan 17, 1997 16.94 17.50 16.94 17.50 17.50 4,298,800
Jan 16, 1997 16.94 17.13 16.75 16.88 16.88 4,495,000
Jan 15, 1997 16.81 17.31 16.69 16.81 16.81 12,613,800
Jan 14, 1997 15.38 16.63 15.38 16.25 16.25 17,118,000
Jan 13, 1997 14.81 15.44 14.50 14.50 14.50 11,178,600
Jan 10, 1997 13.38 14.00 13.38 13.88 13.88 5,518,000
Jan 9, 1997 14.38 14.38 13.63 13.75 13.75 6,088,200
Jan 8, 1997 15.06 15.06 14.38 14.44 14.44 4,190,000
Jan 7, 1997 14.19 15.00 14.06 14.94 14.94 5,278,600
Jan 6, 1997 14.00 14.31 13.56 14.25 14.25 3,239,600
Jan 3, 1997 13.63 14.13 13.56 14.00 14.00 4,087,200
Jan 2, 1997 12.94 13.56 12.44 13.56 13.56 3,406,400
Dec 31, 1996 12.75 12.94 12.69 12.88 12.88 1,221,200
Dec 30, 1996 13.00 13.06 12.81 12.88 12.88 1,363,200
Dec 27, 1996 13.25 13.25 12.94 13.06 13.06 672,400
Dec 26, 1996 13.13 13.44 13.13 13.19 13.19 1,053,400
Dec 24, 1996 12.88 13.06 12.88 13.06 13.06 500,400
Dec 23, 1996 13.06 13.06 12.81 12.94 12.94 1,229,600
Dec 20, 1996 13.44 13.44 12.88 13.00 13.00 2,432,000
Dec 19, 1996 13.44 13.56 13.25 13.31 13.31 2,380,800
Dec 18, 1996 12.75 13.63 12.69 13.50 13.50 3,908,000
Dec 17, 1996 13.19 13.19 12.56 12.75 12.75 3,914,200
Dec 16, 1996 13.94 13.94 13.25 13.31 13.31 2,507,200
Dec 13, 1996 13.56 14.06 13.38 14.00 14.00 3,502,200
Dec 12, 1996 14.00 14.19 13.50 13.56 13.56 5,627,200
Dec 11, 1996 12.63 13.44 12.56 13.44 13.44 4,170,600
Dec 10, 1996 13.56 13.69 13.06 13.06 13.06 4,722,600
Dec 9, 1996 13.00 13.38 12.94 13.31 13.31 3,440,200
Dec 6, 1996 11.56 13.25 11.50 12.88 12.88 11,509,800
Dec 5, 1996 12.00 12.13 11.31 11.69 11.69 5,415,600
Dec 4, 1996 12.00 12.38 11.81 12.13 12.13 2,356,200
Dec 3, 1996 12.75 12.81 12.06 12.06 12.06 3,025,600
Dec 2, 1996 12.06 12.75 11.88 12.69 12.69 4,497,800
Nov 29, 1996 12.25 12.25 12.06 12.13 12.13 517,600
Nov 27, 1996 12.25 12.38 12.13 12.19 12.19 1,511,200
Nov 26, 1996 12.44 12.44 12.06 12.38 12.38 2,246,800
Nov 25, 1996 12.44 12.63 12.31 12.31 12.31 2,940,600
Nov 22, 1996 12.25 12.44 12.06 12.38 12.38 2,704,800
Nov 21, 1996 12.50 12.69 11.63 12.19 12.19 4,487,200
Nov 20, 1996 12.63 12.69 12.44 12.44 12.44 2,449,400
Nov 19, 1996 12.50 12.75 12.50 12.63 12.63 3,573,800
Nov 18, 1996 12.50 12.75 12.31 12.44 12.44 4,066,600
Nov 15, 1996 12.63 12.75 12.13 12.56 12.56 9,549,000
Nov 14, 1996 11.00 12.94 10.94 12.38 12.38 21,352,600
Nov 13, 1996 10.00 10.94 9.81 10.81 10.81 6,665,000
Nov 12, 1996 10.44 10.44 9.94 10.00 10.00 2,657,400
Nov 11, 1996 10.06 10.31 10.00 10.25 10.25 1,499,800
Nov 8, 1996 10.25 10.38 10.06 10.13 10.13 2,297,600
Nov 7, 1996 9.81 10.38 9.81 10.19 10.19 4,372,200
Nov 6, 1996 9.63 9.88 9.63 9.88 9.88 3,626,000
Nov 5, 1996 9.44 9.69 9.25 9.50 9.50 2,323,000
Nov 4, 1996 8.88 9.44 8.88 9.44 9.44 2,702,800
Nov 1, 1996 8.88 8.94 8.81 8.88 8.88 1,112,000
Oct 31, 1996 8.81 8.88 8.63 8.88 8.88 1,525,200
Oct 30, 1996 8.88 8.94 8.81 8.88 8.88 1,434,800
Oct 29, 1996 9.00 9.06 8.81 8.94 8.94 2,624,600
Oct 28, 1996 8.75 9.19 8.75 8.94 8.94 2,626,200
Oct 25, 1996 8.63 8.81 8.50 8.75 8.75 2,111,000
Oct 24, 1996 8.81 8.81 8.63 8.63 8.63 750,000
Oct 23, 1996 8.63 8.81 8.56 8.81 8.81 1,621,600
Oct 22, 1996 8.81 8.94 8.50 8.69 8.69 2,042,400
Oct 21, 1996 8.69 8.94 8.63 8.81 8.81 2,286,800
Oct 18, 1996 8.69 8.75 8.50 8.69 8.69 1,367,000
Oct 17, 1996 8.88 8.94 8.75 8.75 8.75 2,074,200
Oct 16, 1996 8.88 8.88 8.63 8.81 8.81 2,462,200
Oct 15, 1996 8.94 9.00 8.63 8.94 8.94 4,766,400
Oct 14, 1996 8.13 8.81 8.13 8.81 8.81 4,314,600
Oct 11, 1996 7.94 8.13 7.94 8.06 8.06 2,193,000
Oct 10, 1996 7.94 7.94 7.81 7.94 7.94 1,207,800
Oct 9, 1996 8.06 8.25 7.75 7.88 7.88 2,612,000
Oct 8, 1996 8.25 8.50 7.94 8.06 8.06 5,294,200
Oct 7, 1996 7.31 7.88 7.25 7.88 7.88 912,200
Oct 4, 1996 7.19 7.25 7.06 7.25 7.25 684,000
Oct 3, 1996 7.31 7.31 7.13 7.13 7.13 576,600
Oct 2, 1996 7.06 7.44 7.06 7.25 7.25 1,478,200
Oct 1, 1996 7.31 7.38 7.06 7.19 7.19 849,000
Sep 30, 1996 7.44 7.56 7.38 7.38 7.38 663,400
Sep 27, 1996 7.44 7.63 7.25 7.38 7.38 1,552,000
Sep 26, 1996 7.88 8.13 7.56 7.63 7.63 5,329,400
Sep 25, 1996 7.69 8.13 7.56 8.00 8.00 4,225,200
Sep 24, 1996 7.13 7.50 7.13 7.50 7.50 3,065,800
Sep 23, 1996 7.13 7.13 7.00 7.06 7.06 987,200
Sep 20, 1996 7.00 7.31 6.94 7.19 7.19 1,940,200
Sep 19, 1996 6.94 7.31 6.88 7.13 7.13 2,047,400
Sep 18, 1996 6.94 7.06 6.81 7.00 7.00 1,520,600
Sep 17, 1996 6.88 7.06 6.56 7.06 7.06 3,338,400
Sep 16, 1996 6.63 6.81 6.56 6.69 6.69 2,433,200
Sep 13, 1996 6.56 6.63 6.50 6.50 6.50 959,600
Sep 12, 1996 6.56 6.56 6.44 6.50 6.50 875,400
Sep 11, 1996 6.38 6.63 6.31 6.50 6.50 1,168,200
Sep 10, 1996 6.44 6.50 6.31 6.44 6.44 1,069,400
Sep 9, 1996 6.31 6.50 6.25 6.44 6.44 1,391,400
Sep 6, 1996 6.13 6.19 6.06 6.19 6.19 480,400
Sep 5, 1996 6.25 6.25 6.06 6.13 6.13 1,027,400
Sep 4, 1996 6.25 6.38 6.25 6.31 6.31 356,800
Sep 3, 1996 6.38 6.38 6.25 6.25 6.25 689,000
Aug 30, 1996 6.44 6.50 6.25 6.38 6.38 850,600
Aug 29, 1996 6.19 6.38 6.19 6.38 6.38 977,800
Aug 28, 1996 6.25 6.25 6.06 6.13 6.13 713,600
Aug 27, 1996 6.31 6.38 6.13 6.19 6.19 724,800
Aug 26, 1996 6.31 6.38 6.13 6.31 6.31 991,600
Aug 23, 1996 6.50 6.50 6.31 6.31 6.31 876,800
Aug 22, 1996 6.44 6.69 6.38 6.56 6.56 1,195,200
Aug 21, 1996 6.38 6.50 6.31 6.50 6.50 867,000
Aug 20, 1996 6.50 6.50 6.38 6.44 6.44 725,600
Aug 19, 1996 6.56 6.56 6.44 6.56 6.56 734,000
Aug 16, 1996 6.63 6.69 6.50 6.56 6.56 1,151,000
Aug 15, 1996 6.75 6.75 6.50 6.69 6.69 1,010,600
Aug 14, 1996 6.63 6.81 6.56 6.75 6.75 878,600
Aug 13, 1996 6.88 6.94 6.56 6.63 6.63 868,000
Aug 12, 1996 6.94 6.94 6.81 6.88 6.88 793,000
Aug 9, 1996 6.75 7.06 6.69 6.94 6.94 2,590,800
Aug 8, 1996 7.06 7.06 6.88 6.94 6.94 1,978,200
Aug 7, 1996 6.63 7.13 6.63 7.06 7.06 3,378,000
Aug 6, 1996 6.19 6.50 6.06 6.50 6.50 1,648,400
Aug 5, 1996 6.25 6.25 6.13 6.25 6.25 1,022,800
Aug 2, 1996 6.19 6.31 6.13 6.25 6.25 1,291,000
Aug 1, 1996 6.00 6.19 5.94 6.19 6.19 1,333,000
Jul 31, 1996 6.00 6.19 5.94 6.06 6.06 934,400
Jul 30, 1996 6.13 6.19 5.88 6.00 6.00 1,157,000
Jul 29, 1996 6.25 6.31 6.06 6.06 6.06 2,064,600
Jul 26, 1996 5.38 6.19 5.31 6.19 6.19 2,611,800
Jul 25, 1996 5.25 5.38 5.19 5.25 5.25 1,706,800
Jul 24, 1996 5.25 5.38 5.13 5.31 5.31 2,192,400
Jul 23, 1996 5.50 5.56 5.25 5.38 5.38 1,732,200
Jul 22, 1996 5.56 5.56 5.38 5.44 5.44 1,573,200
Jul 19, 1996 5.63 5.69 5.44 5.56 5.56 2,373,200
Jul 18, 1996 5.94 5.94 5.63 5.63 5.63 4,025,600
Jul 17, 1996 5.94 6.06 5.81 5.94 5.94 2,703,600
Jul 16, 1996 5.88 6.00 5.44 5.88 5.88 2,867,800
Jul 15, 1996 6.06 6.06 5.88 5.94 5.94 1,430,400
Jul 12, 1996 6.31 6.31 5.94 6.06 6.06 2,591,000
Jul 11, 1996 6.38 6.38 6.06 6.13 6.13 2,625,000
Jul 10, 1996 6.56 6.56 6.38 6.50 6.50 1,754,800
Jul 9, 1996 6.63 6.69 6.44 6.56 6.56 1,733,000
Jul 8, 1996 6.81 6.88 6.50 6.56 6.56 1,363,000
Jul 5, 1996 6.75 6.84 6.69 6.81 6.81 679,600
Jul 3, 1996 6.81 6.88 6.69 6.88 6.88 1,726,200
Jul 2, 1996 6.94 7.19 6.69 6.81 6.81 2,023,000
Jul 1, 1996 6.88 7.06 6.81 7.00 7.00 1,234,000
Jun 28, 1996 6.69 6.81 6.63 6.81 6.81 1,859,600
Jun 27, 1996 6.63 6.75 6.44 6.63 6.63 2,978,200
Jun 26, 1996 6.88 6.88 6.50 6.63 6.63 2,556,800
Jun 25, 1996 7.13 7.25 6.88 6.94 6.94 1,652,600
Jun 24, 1996 7.06 7.25 7.06 7.06 7.06 1,892,800
Jun 21, 1996 7.69 7.69 6.50 7.13 7.13 9,127,200
Jun 20, 1996 7.81 8.00 7.75 7.88 7.88 1,230,400
Jun 19, 1996 7.75 7.88 7.69 7.81 7.81 1,862,000
Jun 18, 1996 8.00 8.06 7.56 7.63 7.63 2,258,600
Jun 17, 1996 8.06 8.13 7.94 8.06 8.06 1,807,000
Jun 14, 1996 8.31 8.38 8.00 8.13 8.13 3,015,800
Jun 13, 1996 8.44 8.50 8.31 8.38 8.38 948,000
Jun 12, 1996 8.56 8.63 8.44 8.44 8.44 1,050,200
Jun 11, 1996 8.38 8.63 8.31 8.38 8.38 1,303,400
Jun 10, 1996 8.69 8.69 8.38 8.44 8.44 1,301,600
Jun 7, 1996 8.50 8.75 8.50 8.69 8.69 1,371,800
Jun 6, 1996 8.81 8.81 8.56 8.56 8.56 1,042,400
Jun 5, 1996 8.75 8.81 8.63 8.75 8.75 1,222,200
Jun 4, 1996 8.69 8.81 8.63 8.75 8.75 1,306,600
Jun 3, 1996 8.75 8.81 8.69 8.75 8.75 739,000
May 31, 1996 8.88 8.94 8.69 8.81 8.81 1,293,400
May 30, 1996 8.81 8.88 8.69 8.88 8.88 1,620,600
May 29, 1996 8.94 9.00 8.69 8.81 8.81 1,548,400
May 28, 1996 8.75 8.94 8.69 8.88 8.88 1,051,200
May 24, 1996 8.69 8.75 8.63 8.69 8.69 1,289,600
May 23, 1996 8.88 8.88 8.56 8.75 8.75 1,992,000
May 22, 1996 8.75 8.81 8.56 8.81 8.81 2,367,600
May 21, 1996 9.19 9.25 8.81 8.81 8.81 2,464,000
May 20, 1996 9.38 9.50 9.19 9.19 9.19 3,505,800
May 17, 1996 9.25 9.69 9.25 9.69 9.69 2,255,600
May 16, 1996 9.06 9.38 9.06 9.31 9.31 1,898,800
May 15, 1996 9.25 9.38 9.13 9.19 9.19 1,358,400
May 14, 1996 9.38 9.38 9.19 9.38 9.38 1,232,800
May 13, 1996 9.19 9.44 9.13 9.38 9.38 1,669,000
May 10, 1996 9.25 9.38 9.13 9.13 9.13 1,541,600
May 9, 1996 9.38 9.44 9.25 9.38 9.38 1,487,000
May 8, 1996 9.38 9.56 9.19 9.50 9.50 1,404,200
May 7, 1996 9.63 9.88 9.50 9.50 9.50 1,454,200
May 6, 1996 9.88 9.88 9.63 9.69 9.69 2,991,000
May 3, 1996 9.75 9.94 9.69 9.75 9.75 2,960,600
May 2, 1996 9.56 9.88 9.56 9.69 9.69 2,893,600
May 1, 1996 9.31 9.75 9.31 9.56 9.56 3,634,000
Apr 30, 1996 9.00 9.38 9.00 9.31 9.31 2,050,200
Apr 29, 1996 9.25 9.31 9.00 9.06 9.06 1,009,400
Apr 26, 1996 9.44 9.44 9.25 9.25 9.25 1,375,600
Apr 25, 1996 9.25 9.50 9.13 9.38 9.38 3,212,400
Apr 24, 1996 8.81 9.25 8.81 9.19 9.19 4,210,000
Apr 23, 1996 8.69 8.75 8.56 8.69 8.69 1,722,800
Apr 22, 1996 8.81 8.81 8.56 8.69 8.69 1,127,400
Apr 19, 1996 8.63 8.81 8.56 8.69 8.69 1,167,600
Apr 18, 1996 8.50 8.75 8.44 8.63 8.63 1,531,000
Apr 17, 1996 8.50 8.56 8.31 8.44 8.44 5,243,200
Apr 16, 1996 8.69 8.75 8.44 8.56 8.56 2,888,000
Apr 15, 1996 8.63 8.75 8.56 8.63 8.63 737,200
Apr 12, 1996 8.63 8.75 8.50 8.56 8.56 842,800
Apr 11, 1996 8.81 8.81 8.56 8.63 8.63 1,817,000
Apr 10, 1996 8.63 9.06 8.63 8.75 8.75 3,076,800
Apr 9, 1996 9.06 9.06 8.75 8.81 8.81 1,344,600
Apr 8, 1996 8.50 9.06 8.50 8.94 8.94 1,815,600
Apr 4, 1996 8.75 8.88 8.63 8.63 8.63 1,130,800
Apr 3, 1996 8.69 8.94 8.63 8.75 8.75 1,164,200
Apr 2, 1996 8.56 8.81 8.50 8.75 8.75 2,538,000
Apr 1, 1996 8.75 8.88 8.69 8.81 8.81 915,000
Mar 29, 1996 8.75 8.81 8.56 8.69 8.69 1,037,800
Mar 28, 1996 8.94 9.06 8.69 8.75 8.75 1,067,000
Mar 27, 1996 8.81 9.13 8.69 8.88 8.88 2,481,000
Mar 26, 1996 8.50 8.81 8.44 8.63 8.63 1,823,200
Mar 25, 1996 8.50 8.63 8.38 8.44 8.44 1,284,200
Mar 22, 1996 8.63 8.69 8.44 8.44 8.44 1,477,400
Mar 21, 1996 8.69 9.13 8.50 8.63 8.63 1,301,800
Mar 20, 1996 8.88 8.88 8.63 8.69 8.69 1,594,000
Mar 19, 1996 9.13 9.19 8.94 9.06 9.06 1,459,200
Mar 18, 1996 9.00 9.06 8.88 9.06 9.06 2,319,800
Mar 15, 1996 8.63 8.94 8.63 8.88 8.88 2,098,400
Mar 14, 1996 8.69 8.81 8.63 8.63 8.63 938,800
Mar 13, 1996 9.00 9.00 8.63 8.63 8.63 2,384,400
Mar 12, 1996 8.75 8.81 8.56 8.63 8.63 1,199,000
Mar 11, 1996 8.81 9.00 8.75 8.81 8.81 1,108,000
Mar 8, 1996 8.50 8.94 8.38 8.75 8.75 1,652,800
Mar 7, 1996 8.75 8.81 8.44 8.63 8.63 2,249,400
Mar 6, 1996 9.31 9.31 8.88 8.94 8.94 2,344,600
Mar 5, 1996 9.38 9.44 9.25 9.38 9.38 906,000
Mar 4, 1996 9.56 9.63 9.31 9.38 9.38 1,347,400
Mar 1, 1996 9.69 9.75 9.38 9.56 9.56 2,611,400
Feb 29, 1996 9.69 9.88 9.63 9.69 9.69 1,687,200
Feb 28, 1996 10.00 10.06 9.50 9.50 9.50 1,790,200
Feb 27, 1996 9.94 9.94 9.81 9.88 9.88 1,491,600
Feb 26, 1996 10.13 10.19 9.88 9.88 9.88 1,314,400
Feb 23, 1996 10.44 10.50 10.13 10.25 10.25 1,881,000
Feb 22, 1996 10.00 10.38 9.94 10.31 10.31 2,432,400
Feb 21, 1996 9.88 10.13 9.88 9.94 9.94 1,124,600
Feb 20, 1996 9.94 10.13 9.81 9.94 9.94 1,576,400
Feb 16, 1996 10.06 10.19 9.94 10.00 10.00 1,577,200
Feb 15, 1996 10.13 10.19 10.00 10.00 10.00 1,509,200
Feb 14, 1996 10.13 10.38 10.06 10.13 10.13 1,522,400
Feb 13, 1996 10.00 10.38 9.94 10.25 10.25 3,181,200
Feb 12, 1996 10.44 10.56 10.38 10.50 10.50 1,832,400
Feb 9, 1996 10.19 10.56 10.13 10.56 10.56 2,618,800
Feb 8, 1996 10.31 10.31 10.00 10.06 10.06 1,882,200
Feb 7, 1996 10.44 10.50 10.13 10.31 10.31 1,823,200
Feb 6, 1996 10.38 10.63 10.19 10.44 10.44 4,126,000
Feb 5, 1996 10.13 10.31 10.00 10.31 10.31 2,314,600
Feb 2, 1996 10.25 10.31 9.94 10.06 10.06 1,148,400
Feb 1, 1996 9.69 10.25 9.69 10.25 10.25 3,264,800
Jan 31, 1996 9.88 10.06 9.81 9.88 9.88 2,086,000
Jan 30, 1996 10.00 10.13 9.94 10.00 10.00 1,160,600
Jan 29, 1996 10.13 10.13 9.94 10.00 10.00 1,075,400
Jan 26, 1996 10.19 10.31 9.94 10.06 10.06 2,647,400
Jan 25, 1996 10.44 10.44 10.19 10.25 10.25 4,347,000
Jan 24, 1996 9.88 10.44 9.88 10.38 10.38 4,144,200
Jan 23, 1996 9.69 9.69 9.44 9.69 9.69 1,623,200
Jan 22, 1996 9.44 9.88 9.44 9.63 9.63 3,079,600
Jan 19, 1996 9.19 9.38 9.13 9.31 9.31 2,052,800
Jan 18, 1996 9.50 9.56 9.31 9.44 9.44 1,662,400
Jan 17, 1996 9.44 9.69 9.25 9.38 9.38 3,953,200
Jan 16, 1996 8.94 9.88 8.94 9.50 9.50 6,295,200
Jan 15, 1996 8.94 9.00 8.75 8.75 8.75 1,916,800
Jan 12, 1996 8.94 9.00 8.75 9.00 9.00 2,708,400
Jan 11, 1996 9.14 9.31 8.81 8.94 8.94 5,096,000
Jan 10, 1996 8.25 8.81 8.13 8.81 8.81 4,235,600
Jan 9, 1996 8.75 8.75 8.19 8.25 8.25 2,199,800
Jan 8, 1996 9.00 9.13 8.63 8.69 8.69 1,527,600
Jan 5, 1996 8.25 10.00 8.25 9.06 9.06 5,448,800
Jan 4, 1996 8.56 8.56 8.06 8.38 8.38 2,741,800
Jan 3, 1996 8.63 8.69 8.44 8.56 8.56 1,669,600
Jan 2, 1996 8.25 8.63 8.19 8.63 8.63 2,033,400
Dec 29, 1995 8.31 8.31 8.06 8.25 8.25 4,038,600
Dec 28, 1995 8.38 8.50 8.25 8.31 8.31 2,513,200
Dec 27, 1995 8.69 8.69 8.44 8.50 8.50 1,743,600
Dec 26, 1995 8.63 8.75 8.56 8.63 8.63 1,629,000
Dec 22, 1995 8.56 8.81 8.56 8.69 8.69 1,921,000
Dec 21, 1995 8.50 8.75 8.50 8.63 8.63 2,127,400
Dec 20, 1995 8.75 8.88 8.44 8.44 8.44 2,323,200
Dec 19, 1995 8.56 8.75 8.56 8.75 8.75 2,984,200
Dec 18, 1995 8.75 8.75 8.25 8.56 8.56 3,798,600
Dec 15, 1995 9.31 9.31 9.00 9.13 9.13 3,259,400
Dec 14, 1995 9.19 9.38 9.13 9.31 9.31 2,538,600
Dec 13, 1995 9.25 9.31 9.06 9.06 9.06 3,188,400
Dec 12, 1995 9.50 9.56 9.19 9.31 9.31 2,419,800
Dec 11, 1995 9.94 9.94 9.63 9.69 9.69 2,511,400
Dec 8, 1995 9.88 9.94 9.63 9.94 9.94 2,637,800
Dec 7, 1995 10.00 10.13 9.81 9.88 9.88 2,594,000
Dec 6, 1995 10.00 10.13 9.75 10.00 10.00 3,889,200
Dec 5, 1995 10.06 10.31 9.88 10.06 10.06 5,634,000
Dec 4, 1995 9.88 10.25 9.81 10.19 10.19 5,920,400
Dec 1, 1995 10.25 10.25 9.69 9.75 9.75 4,665,000
Nov 30, 1995 10.50 10.56 10.06 10.25 10.25 4,340,400
Nov 29, 1995 10.56 10.75 10.38 10.56 10.56 3,622,000
Nov 28, 1995 10.25 10.56 10.13 10.31 10.31 3,634,600
Nov 27, 1995 10.56 10.69 10.25 10.38 10.38 3,148,600
Nov 24, 1995 10.19 10.50 10.13 10.38 10.38 829,800
Nov 22, 1995 10.38 10.38 10.00 10.19 10.19 3,050,400
Nov 21, 1995 10.63 10.63 10.06 10.25 10.25 6,011,400
Nov 20, 1995 10.75 11.00 10.63 10.69 10.69 1,496,400
Nov 17, 1995 10.81 10.88 10.50 10.75 10.75 1,925,200
Nov 16, 1995 10.69 11.06 10.69 10.88 10.88 2,109,600
Nov 15, 1995 10.56 10.88 10.56 10.81 10.81 1,783,800
Nov 14, 1995 10.56 10.75 10.38 10.50 10.50 1,647,600
Nov 13, 1995 10.81 10.94 10.56 10.56 10.56 1,840,600
Nov 10, 1995 11.06 11.19 10.81 10.88 10.88 1,868,000
Nov 9, 1995 10.88 11.25 10.75 11.19 11.19 3,899,000
Nov 8, 1995 11.31 11.44 10.38 10.50 10.50 5,382,000
Nov 7, 1995 11.13 11.38 10.75 11.25 11.25 4,277,600
Nov 6, 1995 11.44 11.44 11.25 11.25 11.25 2,312,800
Nov 3, 1995 11.56 11.56 11.38 11.44 11.44 2,546,600
Nov 2, 1995 11.50 11.94 11.25 11.63 11.63 3,829,800
Nov 1, 1995 11.63 11.69 11.38 11.38 11.38 3,745,800
Oct 31, 1995 12.25 12.25 11.38 11.75 11.75 1,611,800
Oct 30, 1995 12.13 12.31 11.81 12.25 12.25 3,087,000
Oct 27, 1995 12.50 12.50 11.88 12.25 12.25 3,305,800
Oct 26, 1995 12.56 12.63 11.94 12.50 12.50 4,243,000
Oct 25, 1995 13.00 13.00 12.56 12.75 12.75 3,783,400
Oct 24, 1995 13.88 14.00 13.06 13.13 13.13 3,469,200
Oct 23, 1995 13.13 14.25 13.13 13.75 13.75 8,146,000
Oct 20, 1995 13.50 13.50 13.06 13.06 13.06 2,077,200
Oct 19, 1995 13.69 13.69 13.38 13.44 13.44 1,846,000
Oct 18, 1995 14.13 14.19 13.69 13.81 13.81 3,090,800
Oct 17, 1995 13.50 14.00 13.25 13.94 13.94 2,478,600
Oct 16, 1995 13.63 13.75 13.50 13.50 13.50 1,128,400
Oct 13, 1995 14.13 14.25 13.69 13.81 13.81 2,244,800
Oct 12, 1995 13.63 14.00 13.56 13.88 13.88 2,713,600
Oct 11, 1995 12.44 13.81 12.44 13.44 13.44 4,290,000
Oct 10, 1995 12.63 13.25 12.31 12.50 12.50 4,203,600
Oct 9, 1995 13.63 13.63 13.06 13.13 13.13 2,386,200
Oct 6, 1995 13.69 14.00 13.56 13.69 13.69 1,998,000
Oct 5, 1995 13.50 13.88 13.31 13.63 13.63 2,921,800
Oct 4, 1995 14.25 14.31 13.69 13.75 13.75 2,438,800
Oct 3, 1995 14.38 14.63 14.19 14.44 14.44 3,757,800
Oct 2, 1995 14.44 14.63 14.31 14.31 14.31 2,406,200
Sep 29, 1995 15.06 15.19 14.56 14.56 14.56 3,475,000
Sep 28, 1995 14.44 15.06 14.44 15.00 15.00 2,876,800
Sep 27, 1995 14.50 14.69 14.00 14.56 14.56 5,049,600
Sep 26, 1995 15.00 15.56 14.75 14.88 14.88 8,248,000
Sep 25, 1995 16.38 16.44 15.50 15.56 15.56 5,565,600
Sep 22, 1995 16.50 16.56 16.31 16.56 16.56 2,144,800
Sep 21, 1995 17.00 17.06 16.44 16.56 16.56 4,935,000
Sep 20, 1995 17.13 17.19 17.06 17.19 17.19 1,856,400
Sep 19, 1995 17.00 17.19 16.94 17.06 17.06 2,217,200
Sep 18, 1995 17.00 17.19 16.63 17.19 17.19 3,364,600
Sep 15, 1995 17.25 17.25 16.88 17.00 17.00 3,234,400
Sep 14, 1995 17.44 17.56 17.00 17.25 17.25 3,311,200
Sep 13, 1995 17.38 17.63 17.13 17.50 17.50 3,806,200
Sep 12, 1995 17.19 17.31 16.88 17.31 17.31 3,267,800
Sep 11, 1995 17.19 17.31 16.88 17.06 17.06 2,800,400
Sep 8, 1995 17.56 17.81 17.00 17.13 17.13 3,922,200
Sep 7, 1995 17.81 17.94 17.44 17.56 17.56 2,517,400
Sep 6, 1995 17.38 17.63 17.38 17.56 17.56 2,800,600
Sep 5, 1995 17.00 17.44 16.94 17.31 17.31 1,668,800
Sep 1, 1995 16.88 17.06 16.81 16.88 16.88 1,327,200
Aug 31, 1995 16.75 17.13 16.69 16.88 16.88 2,018,800
Aug 30, 1995 16.75 16.81 16.50 16.69 16.69 2,466,600
Aug 29, 1995 16.13 16.56 15.69 16.50 16.50 5,632,600
Aug 28, 1995 16.50 16.50 16.06 16.13 16.13 2,433,000
Aug 25, 1995 16.75 16.75 16.44 16.44 16.44 2,591,400
Aug 24, 1995 16.88 17.00 16.69 16.75 16.75 2,302,600
Aug 23, 1995 16.69 16.94 16.56 16.75 16.75 2,565,600
Aug 22, 1995 17.25 17.31 16.81 16.88 16.88 3,952,600
Aug 21, 1995 17.81 18.00 17.06 17.19 17.19 3,683,000
Aug 18, 1995 17.94 18.00 17.56 17.56 17.56 1,769,000
Aug 17, 1995 17.63 17.94 17.19 17.75 17.75 2,848,200
Aug 16, 1995 17.44 17.94 17.31 17.69 17.69 5,735,400
Aug 15, 1995 17.44 17.44 17.06 17.25 17.25 2,583,200
Aug 14, 1995 16.81 17.31 16.75 17.25 17.25 1,912,000
Aug 11, 1995 16.75 16.88 16.50 16.75 16.75 1,522,200
Aug 10, 1995 16.56 16.75 16.38 16.50 16.50 2,468,800
Aug 9, 1995 16.44 16.56 16.25 16.50 16.50 1,976,200
Aug 8, 1995 16.19 16.25 16.06 16.13 16.13 1,106,000
Aug 7, 1995 16.06 16.25 16.00 16.13 16.13 1,420,200
Aug 4, 1995 15.69 16.00 15.69 16.00 16.00 1,362,400
Aug 3, 1995 15.38 16.13 15.25 15.88 15.88 3,300,600
Aug 2, 1995 16.06 16.19 15.50 15.50 15.50 2,257,400
Aug 1, 1995 16.31 16.31 15.81 15.81 15.81 2,261,400
Jul 31, 1995 16.69 16.69 16.31 16.31 16.31 1,005,400
Jul 28, 1995 16.75 16.88 16.56 16.63 16.63 1,211,400
Jul 27, 1995 16.56 16.94 16.44 16.75 16.75 1,785,000
Jul 26, 1995 16.94 17.00 16.44 16.56 16.56 3,175,600
Jul 25, 1995 17.00 17.06 16.75 16.81 16.81 2,504,600
Jul 24, 1995 16.13 16.75 16.13 16.75 16.75 2,183,400
Jul 21, 1995 16.19 16.44 16.06 16.13 16.13 2,335,800
Jul 20, 1995 16.25 16.44 16.00 16.31 16.31 3,156,600
Jul 19, 1995 16.44 16.56 15.19 16.31 16.31 7,417,000
Jul 18, 1995 17.13 17.13 16.69 16.88 16.88 4,557,800
Jul 17, 1995 17.56 17.69 17.13 17.19 17.19 3,377,600
Jul 14, 1995 17.06 17.44 17.00 17.44 17.44 4,867,600
Jul 13, 1995 17.56 17.69 17.31 17.44 17.44 5,745,600
Jul 12, 1995 17.50 17.94 17.38 17.88 17.88 6,315,800
Jul 11, 1995 16.88 17.38 16.50 17.19 17.19 11,086,000
Jul 10, 1995 17.81 18.25 17.00 17.06 17.06 6,891,200
Jul 7, 1995 17.75 18.13 17.38 17.75 17.75 5,755,800
Jul 6, 1995 17.69 17.75 17.13 17.69 17.69 8,040,400
Jul 5, 1995 18.13 18.13 17.13 17.69 17.69 5,754,800
Jul 3, 1995 18.19 18.19 18.00 18.13 18.13 1,105,600
Jun 30, 1995 18.31 18.44 18.06 18.25 18.25 2,772,600
Jun 29, 1995 18.38 18.63 18.06 18.25 18.25 2,737,400
Jun 28, 1995 18.13 18.56 17.75 18.31 18.31 3,538,600
Jun 27, 1995 18.50 18.88 18.06 18.13 18.13 3,988,600
Jun 26, 1995 19.13 19.44 18.31 18.44 18.44 6,261,800
Jun 23, 1995 18.44 19.63 18.19 19.44 19.44 4,859,000
Jun 22, 1995 17.94 18.50 17.88 18.31 18.31 5,360,600
Jun 21, 1995 18.44 18.63 17.56 17.69 17.69 6,438,000
Jun 20, 1995 18.69 18.81 18.00 18.25 18.25 3,690,600
Jun 19, 1995 17.44 18.50 17.38 18.50 18.50 5,367,800
Jun 16, 1995 17.38 17.63 17.31 17.38 17.38 2,982,800
Jun 15, 1995 18.00 18.13 17.69 17.69 17.69 2,863,000
Jun 14, 1995 17.56 17.88 17.38 17.88 17.88 2,343,600
Jun 13, 1995 17.44 17.75 17.38 17.63 17.63 3,267,000
Jun 12, 1995 17.31 17.38 17.06 17.25 17.25 2,629,200
Jun 9, 1995 17.19 17.38 17.00 17.19 17.19 3,282,000
Jun 8, 1995 17.00 17.19 16.94 17.19 17.19 1,158,200
Jun 7, 1995 16.94 17.13 16.81 16.88 16.88 1,761,800
Jun 6, 1995 17.38 17.38 16.88 17.00 17.00 1,761,400
Jun 5, 1995 17.38 17.63 17.25 17.31 17.31 2,361,000
Jun 2, 1995 16.81 17.19 16.63 17.06 17.06 1,311,200
Jun 1, 1995 16.31 17.00 16.31 16.94 16.94 1,648,800
May 31, 1995 16.31 16.56 16.06 16.50 16.50 1,578,800
May 30, 1995 17.06 17.13 16.25 16.44 16.44 2,306,800
May 26, 1995 16.94 17.13 16.63 17.00 17.00 1,764,000
May 25, 1995 17.38 17.56 16.75 17.06 17.06 3,183,200
May 24, 1995 17.81 18.00 17.31 17.44 17.44 2,780,200
May 23, 1995 17.44 17.75 17.31 17.56 17.56 1,914,800
May 22, 1995 17.44 17.69 17.31 17.31 17.31 1,791,400
May 19, 1995 17.25 17.50 17.19 17.44 17.44 1,851,200
May 18, 1995 17.56 17.94 17.31 17.38 17.38 3,022,600
May 17, 1995 17.81 18.00 17.44 17.56 17.56 3,276,400
May 16, 1995 18.00 18.00 17.44 17.81 17.81 3,082,200
May 15, 1995 17.81 18.00 17.69 17.88 17.88 1,528,000
May 12, 1995 17.75 18.06 17.31 17.81 17.81 5,175,000
May 11, 1995 18.50 18.81 18.25 18.50 18.50 3,348,400
May 10, 1995 18.25 18.56 17.94 18.56 18.56 4,883,400
May 9, 1995 18.00 18.31 17.75 17.94 17.94 5,067,600
May 8, 1995 17.38 18.00 17.31 17.69 17.69 2,539,800
May 5, 1995 17.44 17.56 17.13 17.31 17.31 1,525,200
May 4, 1995 17.38 17.94 17.13 17.38 17.38 3,452,000
May 3, 1995 17.31 17.63 17.00 17.38 17.38 2,792,600
May 2, 1995 17.63 17.63 17.19 17.38 17.38 1,480,600
May 1, 1995 17.88 17.88 17.56 17.63 17.63 1,205,800
Apr 28, 1995 18.25 18.25 17.69 18.00 18.00 2,539,400
Apr 27, 1995 18.19 18.38 18.13 18.25 18.25 3,908,800
Apr 26, 1995 17.50 18.25 17.31 18.13 18.13 2,813,400
Apr 25, 1995 17.56 17.88 17.50 17.56 17.56 2,902,200
Apr 24, 1995 17.00 17.63 17.00 17.44 17.44 2,791,000
Apr 21, 1995 16.81 17.31 16.75 17.00 17.00 1,628,800
Apr 20, 1995 16.50 16.88 16.31 16.75 16.75 1,447,600
Apr 19, 1995 17.00 17.00 16.25 16.38 16.38 1,717,400
Apr 18, 1995 16.81 17.00 16.75 16.94 16.94 1,761,600
Apr 17, 1995 17.44 17.44 16.69 16.81 16.81 3,029,000
Apr 13, 1995 17.38 17.50 17.19 17.44 17.44 2,628,800
Apr 12, 1995 16.81 17.38 16.81 17.25 17.25 4,792,200
Apr 11, 1995 17.25 17.31 16.56 16.75 16.75 9,720,400
Apr 10, 1995 18.38 18.38 18.13 18.38 18.38 2,732,200
Apr 7, 1995 17.88 18.44 17.75 18.44 18.44 5,294,800
Apr 6, 1995 17.63 17.69 17.38 17.69 17.69 2,760,000
Apr 5, 1995 17.38 17.38 17.06 17.38 17.38 3,282,400
Apr 4, 1995 17.19 17.56 17.19 17.50 17.50 3,392,000
Apr 3, 1995 16.88 17.06 16.56 17.06 17.06 1,735,600
Mar 31, 1995 16.50 17.13 16.13 16.94 16.94 3,820,000
Mar 30, 1995 17.19 17.19 16.50 17.13 17.13 2,694,600
Mar 29, 1995 17.31 17.50 16.75 17.19 17.19 2,635,000
Mar 28, 1995 17.50 17.69 17.25 17.38 17.38 1,574,000
Mar 27, 1995 17.31 17.44 17.13 17.44 17.44 2,280,200
Mar 24, 1995 17.63 17.94 17.00 17.19 17.19 4,852,600
Mar 23, 1995 16.63 17.63 16.63 17.50 17.50 3,064,200
Mar 22, 1995 17.00 17.00 16.50 16.63 16.63 1,837,600
Mar 21, 1995 17.25 17.31 16.88 17.00 17.00 1,468,000
Mar 20, 1995 17.19 17.25 17.13 17.25 17.25 741,600
Mar 17, 1995 17.56 17.56 17.13 17.25 17.25 1,319,200
Mar 16, 1995 17.38 17.63 17.31 17.50 17.50 1,493,400
Mar 15, 1995 17.38 17.44 17.19 17.31 17.31 1,097,800
Mar 14, 1995 17.44 17.81 17.25 17.44 17.44 3,481,600
Mar 13, 1995 16.94 17.69 16.88 17.25 17.25 3,047,800
Mar 10, 1995 17.06 17.13 16.81 16.94 16.94 2,108,800
Mar 9, 1995 17.00 17.13 16.63 17.06 17.06 3,176,600
Mar 8, 1995 16.88 17.19 16.50 16.75 16.75 2,762,400
Mar 7, 1995 17.13 17.50 16.38 16.81 16.81 5,642,800
Mar 6, 1995 15.69 17.38 15.56 17.13 17.13 9,912,400
Mar 3, 1995 14.81 15.88 14.81 15.75 15.75 3,166,600
Mar 2, 1995 15.00 15.13 14.69 14.88 14.88 1,151,000
Mar 1, 1995 15.19 15.25 14.94 14.94 14.94 1,541,400
Feb 28, 1995 14.69 15.19 14.69 15.19 15.19 1,384,800
Feb 27, 1995 14.81 15.06 14.69 14.75 14.75 1,517,000
Feb 24, 1995 14.81 14.94 14.50 14.88 14.88 1,403,000
Feb 23, 1995 15.13 15.31 14.75 14.75 14.75 1,373,400
Feb 22, 1995 14.94 15.06 14.81 15.00 15.00 1,678,200
Feb 21, 1995 15.31 15.38 14.81 14.81 14.81 3,050,800
Feb 17, 1995 15.50 15.50 15.25 15.38 15.38 1,216,000
Feb 16, 1995 15.38 15.56 15.19 15.56 15.56 1,967,800
Feb 15, 1995 15.44 15.63 15.31 15.38 15.38 1,571,200
Feb 14, 1995 15.63 15.63 15.38 15.38 15.38 1,591,400
Feb 13, 1995 15.81 15.81 15.44 15.50 15.50 954,000
Feb 10, 1995 15.63 16.06 15.50 15.75 15.75 3,289,800
Feb 9, 1995 15.63 15.75 15.44 15.63 15.63 3,951,400
Feb 8, 1995 15.44 15.56 15.19 15.31 15.31 2,710,200
Feb 7, 1995 15.69 15.69 15.25 15.25 15.25 1,962,000
Feb 6, 1995 15.56 15.88 15.44 15.81 15.81 3,121,200
Feb 3, 1995 15.75 16.00 15.63 15.69 15.69 4,347,400
Feb 2, 1995 15.06 15.50 14.88 15.44 15.44 2,026,400
Feb 1, 1995 14.94 15.19 14.81 15.13 15.13 1,449,400
Jan 31, 1995 14.94 14.94 14.63 14.69 14.69 1,098,600
Jan 30, 1995 15.19 15.19 14.81 14.88 14.88 1,468,000
Jan 27, 1995 15.13 15.25 14.75 15.13 15.13 1,649,200
Jan 26, 1995 15.25 15.38 15.06 15.06 15.06 2,047,000
Jan 25, 1995 15.25 15.38 15.00 15.25 15.25 3,687,000
Jan 24, 1995 15.31 15.63 15.31 15.63 15.63 1,057,600
Jan 23, 1995 15.25 15.44 15.19 15.38 15.38 2,489,200
Jan 20, 1995 15.94 16.00 15.63 15.69 15.69 2,075,600
Jan 19, 1995 15.94 16.06 15.81 16.00 16.00 3,259,400
Jan 18, 1995 15.88 16.13 15.75 16.06 16.06 4,681,200
Jan 17, 1995 15.94 16.13 15.63 15.75 15.75 3,152,400
Jan 16, 1995 15.69 16.06 15.63 15.94 15.94 2,420,000
Jan 13, 1995 15.75 15.88 15.50 15.75 15.75 3,670,800
Jan 12, 1995 14.88 16.00 14.75 15.88 15.88 11,506,400
Jan 11, 1995 14.63 14.63 14.06 14.31 14.31 2,165,800
Jan 10, 1995 14.38 14.69 14.38 14.56 14.56 3,636,200
Jan 9, 1995 14.38 14.56 14.25 14.44 14.44 5,674,800
Jan 6, 1995 12.81 13.94 12.50 13.94 13.94 9,025,600
Jan 5, 1995 12.75 12.88 12.69 12.75 12.75 1,332,400
Jan 4, 1995 12.63 12.88 12.50 12.81 12.81 2,357,200
Jan 3, 1995 12.63 12.75 12.44 12.50 12.50 1,197,200
Dec 30, 1994 12.38 12.50 12.25 12.44 12.44 1,490,200
Dec 29, 1994 12.19 12.44 12.19 12.38 12.38 2,149,600
Dec 28, 1994 12.00 12.25 11.94 12.06 12.06 1,403,600
Dec 27, 1994 11.75 12.00 11.75 12.00 12.00 2,394,600
Dec 23, 1994 11.50 11.56 11.38 11.44 11.44 457,200
Dec 22, 1994 11.44 11.50 11.38 11.44 11.44 917,800
Dec 21, 1994 11.44 11.63 11.38 11.44 11.44 2,167,800
Dec 20, 1994 11.25 11.50 11.25 11.44 11.44 2,323,400
Dec 19, 1994 11.69 11.69 11.25 11.25 11.25 2,169,200
Dec 16, 1994 12.00 12.00 11.56 11.56 11.56 1,456,800
Dec 15, 1994 11.94 11.94 11.75 11.81 11.81 613,400
Dec 14, 1994 11.44 11.69 11.19 11.69 11.69 2,051,000
Dec 13, 1994 11.63 11.75 11.31 11.38 11.38 2,582,400
Dec 12, 1994 11.81 12.13 11.63 11.63 11.63 1,988,400
Dec 9, 1994 11.81 12.06 11.56 11.88 11.88 1,246,200
Dec 8, 1994 12.13 12.13 11.75 11.75 11.75 1,638,000
Dec 7, 1994 12.19 12.31 12.00 12.00 12.00 1,158,800
Dec 6, 1994 12.50 12.56 12.25 12.31 12.31 1,078,000
Dec 5, 1994 12.50 12.56 12.38 12.56 12.56 1,212,600
Dec 2, 1994 12.38 12.56 12.38 12.50 12.50 493,000
Dec 1, 1994 12.56 12.88 12.38 12.44 12.44 1,494,600
Nov 30, 1994 12.75 12.88 12.56 12.63 12.63 1,377,600
Nov 29, 1994 12.88 12.94 12.63 12.69 12.69 1,344,600
Nov 28, 1994 12.75 12.81 12.56 12.69 12.69 1,713,600
Nov 25, 1994 12.50 12.63 12.50 12.63 12.63 444,800
Nov 23, 1994 12.50 12.63 12.13 12.38 12.38 2,478,000
Nov 22, 1994 12.81 12.94 12.44 12.44 12.44 2,240,600
Nov 21, 1994 12.75 13.06 12.69 12.81 12.81 2,440,200
Nov 18, 1994 12.38 12.63 12.31 12.63 12.63 1,693,800
Nov 17, 1994 12.25 12.44 12.06 12.44 12.44 1,724,400
Nov 16, 1994 12.25 12.50 12.25 12.31 12.31 1,046,400
Nov 15, 1994 12.25 12.63 12.25 12.38 12.38 1,641,600
Nov 14, 1994 12.19 12.38 12.19 12.25 12.25 1,532,800
Nov 11, 1994 12.38 12.50 12.06 12.25 12.25 2,178,600
Nov 10, 1994 12.63 12.69 12.19 12.38 12.38 1,257,000
Nov 9, 1994 13.00 13.13 12.88 12.94 12.94 1,149,200
Nov 8, 1994 12.88 13.00 12.81 12.88 12.88 608,800
Nov 7, 1994 13.00 13.00 12.75 12.81 12.81 979,800
Nov 4, 1994 13.38 13.38 13.00 13.00 13.00 1,899,400
Nov 3, 1994 13.19 13.31 13.13 13.19 13.19 814,200
Nov 2, 1994 12.81 13.31 12.81 13.19 13.19 2,479,200
Nov 1, 1994 13.13 13.13 12.75 12.88 12.88 1,798,000
Oct 31, 1994 13.13 13.38 12.81 13.19 13.19 2,447,400
Oct 28, 1994 12.88 13.38 12.69 13.19 13.19 4,620,600
Oct 27, 1994 12.38 12.94 12.31 12.94 12.94 3,517,600
Oct 26, 1994 12.19 12.31 12.00 12.25 12.25 912,800
Oct 25, 1994 12.19 12.25 12.00 12.13 12.13 1,612,200
Oct 24, 1994 12.19 12.56 12.13 12.31 12.31 3,431,200
Oct 21, 1994 11.75 11.88 11.38 11.88 11.88 3,003,000
Oct 20, 1994 11.63 11.75 11.38 11.75 11.75 2,063,000
Oct 19, 1994 11.69 11.81 11.50 11.56 11.56 2,482,000
Oct 18, 1994 11.88 12.00 11.69 11.69 11.69 1,394,200
Oct 17, 1994 11.44 11.81 11.31 11.81 11.81 3,765,400
Oct 14, 1994 11.38 11.44 11.13 11.38 11.38 5,075,600
Oct 13, 1994 11.81 11.94 11.56 11.63 11.63 5,624,200
Oct 12, 1994 12.44 12.44 11.31 11.75 11.75 8,575,000
Oct 11, 1994 12.13 12.75 12.06 12.31 12.31 4,537,800
Oct 10, 1994 12.50 12.63 12.31 12.63 12.63 2,241,000
Oct 7, 1994 12.31 12.50 12.06 12.31 12.31 2,582,200
Oct 6, 1994 12.63 12.75 12.25 12.25 12.25 2,175,200
Oct 5, 1994 12.50 12.63 12.19 12.63 12.63 5,441,200
Oct 4, 1994 13.38 13.56 12.50 12.56 12.56 6,457,400
Oct 3, 1994 15.13 15.19 13.19 13.25 13.25 11,556,000
Sep 30, 1994 14.94 14.94 14.81 14.88 14.88 1,361,400
Sep 29, 1994 15.00 15.00 14.63 14.81 14.81 1,272,400
Sep 28, 1994 15.13 15.25 14.94 15.00 15.00 1,567,400
Sep 27, 1994 14.75 15.00 14.63 14.81 14.81 1,094,400
Sep 26, 1994 14.94 14.94 14.50 14.75 14.75 825,200
Sep 23, 1994 15.00 15.19 14.94 15.00 15.00 1,448,400
Sep 22, 1994 14.56 15.13 14.56 14.88 14.88 954,000
Sep 21, 1994 14.81 14.88 14.25 14.56 14.56 1,751,000
Sep 20, 1994 14.94 15.13 14.81 14.81 14.81 1,649,600
Sep 19, 1994 15.06 15.50 15.00 15.00 15.00 3,378,000
Sep 16, 1994 14.75 15.00 14.25 15.00 15.00 3,040,000
Sep 15, 1994 14.50 14.88 14.50 14.69 14.69 1,151,000
Sep 14, 1994 14.31 14.63 14.25 14.50 14.50 1,612,800
Sep 13, 1994 14.13 14.25 14.06 14.19 14.19 954,600
Sep 12, 1994 13.88 14.00 13.69 13.75 13.75 990,200
Sep 9, 1994 13.94 14.00 13.81 13.94 13.94 602,000
Sep 8, 1994 13.75 14.06 13.75 14.06 14.06 929,000
Sep 7, 1994 13.88 13.94 13.69 13.81 13.81 1,662,800
Sep 6, 1994 14.06 14.19 13.88 13.94 13.94 631,000
Sep 2, 1994 13.88 14.13 13.69 14.06 14.06 1,126,000
Sep 1, 1994 13.75 13.88 13.69 13.75 13.75 4,270,000
Aug 31, 1994 14.44 14.75 14.38 14.50 14.50 1,942,200
Aug 30, 1994 14.44 14.75 14.31 14.75 14.75 1,120,000
Aug 29, 1994 14.69 14.94 14.44 14.50 14.50 1,267,400
Aug 26, 1994 14.63 14.81 14.56 14.69 14.69 1,791,600
Aug 25, 1994 14.56 14.81 14.50 14.56 14.56 1,803,400
Aug 24, 1994 14.56 14.69 14.44 14.56 14.56 1,157,200
Aug 23, 1994 14.38 14.69 14.31 14.50 14.50 1,734,200
Aug 22, 1994 14.25 14.44 14.19 14.38 14.38 706,400
Aug 19, 1994 14.31 14.50 14.19 14.38 14.38 972,400
Aug 18, 1994 14.38 14.38 14.19 14.25 14.25 686,800
Aug 17, 1994 14.06 14.38 14.06 14.38 14.38 1,059,800
Aug 16, 1994 14.00 14.13 13.94 14.00 14.00 987,800
Aug 15, 1994 14.19 14.25 14.06 14.13 14.13 579,800
Aug 12, 1994 14.13 14.19 14.06 14.19 14.19 1,706,600
Aug 11, 1994 13.88 14.06 13.88 14.06 14.06 1,212,600
Aug 10, 1994 13.75 14.31 13.75 14.06 14.06 1,444,600
Aug 9, 1994 13.69 13.88 13.69 13.81 13.81 1,280,000
Aug 8, 1994 13.25 13.63 13.13 13.56 13.56 979,200
Aug 5, 1994 13.13 13.31 13.00 13.31 13.31 406,200
Aug 4, 1994 13.50 13.50 13.19 13.19 13.19 777,800
Aug 3, 1994 13.38 13.44 13.31 13.44 13.44 780,000
Aug 2, 1994 13.63 13.69 13.31 13.44 13.44 804,400
Aug 1, 1994 13.44 13.56 13.31 13.50 13.50 740,400
Jul 29, 1994 12.94 13.50 12.88 13.50 13.50 1,697,600
Jul 28, 1994 12.88 13.06 12.88 12.88 12.88 551,600
Jul 27, 1994 12.81 13.00 12.75 12.81 12.81 589,200
Jul 26, 1994 12.75 12.81 12.75 12.81 12.81 604,600
Jul 25, 1994 12.94 12.94 12.63 12.75 12.75 942,800
Jul 22, 1994 12.88 13.06 12.75 12.94 12.94 968,600
Jul 21, 1994 12.25 13.00 12.25 12.94 12.94 2,212,600
Jul 20, 1994 12.44 12.44 12.19 12.31 12.31 1,711,400
Jul 19, 1994 12.75 12.75 12.38 12.38 12.38 934,400
Jul 18, 1994 12.63 12.94 12.56 12.75 12.75 995,800
Jul 15, 1994 13.00 13.19 12.50 12.69 12.69 1,682,400
Jul 14, 1994 13.31 13.50 13.00 13.00 13.00 1,437,600
Jul 13, 1994 13.44 13.44 13.06 13.25 13.25 1,566,000
Jul 12, 1994 13.25 13.44 13.13 13.38 13.38 996,800
Jul 11, 1994 13.50 13.50 13.25 13.50 13.50 1,249,200
Jul 8, 1994 13.06 13.69 13.00 13.38 13.38 2,148,200
Jul 7, 1994 12.63 13.19 12.56 13.19 13.19 961,800
Jul 6, 1994 12.75 12.81 12.44 12.50 12.50 1,025,600
Jul 5, 1994 13.00 13.19 12.88 12.94 12.94 951,600
Jul 1, 1994 12.38 13.06 12.06 13.00 13.00 3,050,000
Jun 30, 1994 13.31 13.44 12.38 12.50 12.50 2,804,800
Jun 29, 1994 13.00 13.31 12.94 13.25 13.25 2,257,000
Jun 28, 1994 12.69 13.06 12.56 13.06 13.06 1,699,200
Jun 27, 1994 12.00 12.81 12.00 12.75 12.75 782,400
Jun 24, 1994 12.13 12.31 11.88 12.19 12.19 2,379,800
Jun 23, 1994 12.75 12.88 12.31 12.31 12.31 849,600
Jun 22, 1994 12.50 12.94 12.44 12.88 12.88 976,600
Jun 21, 1994 12.63 12.69 12.13 12.38 12.38 1,494,200
Jun 20, 1994 12.81 13.00 12.69 12.75 12.75 705,200
Jun 17, 1994 13.00 13.19 12.81 13.00 13.00 962,200
Jun 16, 1994 13.19 13.44 12.94 13.00 13.00 1,298,000
Jun 15, 1994 13.38 13.56 13.06 13.25 13.25 1,017,800
Jun 14, 1994 13.25 13.69 13.25 13.44 13.44 961,800
Jun 13, 1994 13.44 13.63 13.25 13.31 13.31 1,464,600
Jun 10, 1994 13.19 13.50 13.13 13.44 13.44 1,362,200
Jun 9, 1994 13.19 13.19 12.88 13.06 13.06 1,606,200
Jun 8, 1994 13.69 13.75 12.88 13.19 13.19 2,300,000
Jun 7, 1994 13.94 14.19 13.81 13.88 13.88 841,000
Jun 6, 1994 14.25 14.38 13.94 14.00 14.00 1,371,000
Jun 3, 1994 14.69 14.81 14.13 14.13 14.13 2,361,200
Jun 2, 1994 14.56 14.81 14.50 14.56 14.56 2,466,400
Jun 1, 1994 13.69 14.44 13.69 14.44 14.44 3,846,000
May 31, 1994 12.94 13.56 12.88 13.50 13.50 998,200
May 27, 1994 13.25 13.31 13.00 13.13 13.13 628,400
May 26, 1994 13.50 13.50 13.19 13.38 13.38 756,400
May 25, 1994 13.31 13.56 13.13 13.50 13.50 1,518,400
May 24, 1994 13.00 13.50 12.94 13.50 13.50 2,896,800
May 23, 1994 12.75 13.06 12.69 12.94 12.94 1,719,600
May 20, 1994 12.88 12.88 12.56 12.56 12.56 917,000
May 19, 1994 12.50 13.06 12.44 12.81 12.81 1,504,000
May 18, 1994 12.00 12.63 12.00 12.44 12.44 1,416,600
May 17, 1994 11.88 11.94 11.44 11.81 11.81 1,683,000
May 16, 1994 11.94 12.00 11.75 11.81 11.81 774,200
May 13, 1994 11.88 12.00 11.31 11.88 11.88 2,556,600
May 12, 1994 12.19 12.19 11.88 11.88 11.88 1,348,000
May 11, 1994 12.63 12.69 12.00 12.06 12.06 2,489,000
May 10, 1994 12.63 12.69 12.50 12.63 12.63 1,536,600
May 9, 1994 12.13 12.41 12.06 12.38 12.38 1,276,200
May 6, 1994 12.25 12.44 12.19 12.25 12.25 1,245,000
May 5, 1994 12.69 12.75 12.44 12.50 12.50 1,213,000
May 4, 1994 12.94 13.06 12.63 12.63 12.63 1,219,200
May 3, 1994 13.13 13.13 12.56 12.94 12.94 3,369,800
May 2, 1994 13.19 13.63 13.00 13.38 13.38 1,313,600
Apr 29, 1994 12.94 13.25 12.75 13.19 13.19 1,873,800
Apr 28, 1994 13.56 13.69 12.88 13.00 13.00 2,086,000
Apr 26, 1994 13.50 13.63 13.31 13.44 13.44 2,061,400
Apr 25, 1994 12.69 12.94 12.69 12.88 12.88 659,000
Apr 22, 1994 13.00 13.06 12.50 12.75 12.75 1,664,400
Apr 21, 1994 12.13 12.94 12.13 12.81 12.81 3,995,800
Apr 20, 1994 11.94 12.06 11.69 12.00 12.00 1,757,800
Apr 19, 1994 12.13 12.25 11.38 11.81 11.81 2,239,200
Apr 18, 1994 12.19 12.31 11.75 12.00 12.00 1,798,400
Apr 15, 1994 12.31 12.44 11.94 12.00 12.00 2,479,000
Apr 14, 1994 12.38 12.84 12.38 12.56 12.56 1,666,400
Apr 13, 1994 12.94 13.00 12.56 12.75 12.75 2,080,800
Apr 12, 1994 13.50 13.50 12.75 12.81 12.81 3,878,400
Apr 11, 1994 13.88 14.00 13.69 13.81 13.81 2,289,800
Apr 8, 1994 14.19 14.19 13.81 14.00 14.00 2,726,400
Apr 7, 1994 14.69 14.69 14.06 14.25 14.25 3,524,200
Apr 6, 1994 15.19 15.19 14.38 14.63 14.63 3,113,000
Apr 5, 1994 15.50 15.88 14.94 15.13 15.13 5,006,200
Apr 4, 1994 15.31 15.81 14.88 15.50 15.50 5,397,200
Mar 31, 1994 15.56 15.75 14.38 15.63 15.63 4,938,400
Mar 30, 1994 14.75 15.50 14.69 15.44 15.44 4,935,600
Mar 29, 1994 14.88 14.88 14.63 14.63 14.63 4,552,400
Mar 28, 1994 14.81 14.81 13.88 14.56 14.56 4,231,400
Mar 25, 1994 15.13 15.19 14.69 14.81 14.81 2,612,200
Mar 24, 1994 15.13 15.31 14.75 15.00 15.00 2,636,200
Mar 23, 1994 15.63 15.63 15.31 15.38 15.38 2,300,600
Mar 22, 1994 15.44 15.88 15.38 15.63 15.63 4,391,800
Mar 21, 1994 14.88 15.50 14.69 15.44 15.44 4,381,800
Mar 18, 1994 14.81 15.13 14.75 14.88 14.88 4,991,000
Mar 17, 1994 14.75 14.81 14.50 14.81 14.81 2,666,200
Mar 16, 1994 14.38 14.88 14.38 14.75 14.75 5,640,000
Mar 15, 1994 14.19 14.56 14.13 14.31 14.31 5,306,800
Mar 14, 1994 14.00 14.25 13.75 13.88 13.88 4,865,800
Mar 11, 1994 14.44 14.50 13.94 14.13 14.13 21,373,600
Mar 10, 1994 11.50 14.63 11.06 14.44 14.44 8,273,400
Mar 9, 1994 11.06 11.63 11.06 11.38 11.38 2,927,000
Mar 8, 1994 11.13 11.19 10.63 10.75 10.75 2,756,600
Mar 7, 1994 11.56 11.69 11.31 11.31 11.31 3,256,400
Mar 4, 1994 11.81 12.06 11.31 11.69 11.69 3,526,400
Mar 3, 1994 10.88 11.88 10.88 11.75 11.75 3,274,200
Mar 2, 1994 10.75 10.94 10.63 10.88 10.88 2,365,000
Mar 1, 1994 10.75 10.88 10.69 10.88 10.88 832,000
Feb 28, 1994 10.69 10.81 10.69 10.75 10.75 498,600
Feb 25, 1994 10.81 10.88 10.56 10.63 10.63 710,200
Feb 24, 1994 10.94 10.94 10.50 10.75 10.75 1,363,600
Feb 23, 1994 10.88 11.19 10.88 10.94 10.94 1,263,000
Feb 22, 1994 10.81 10.94 10.75 10.88 10.88 868,800
Feb 18, 1994 11.00 11.00 10.75 10.88 10.88 811,800
Feb 17, 1994 10.94 11.25 10.88 11.00 11.00 1,442,200
Feb 16, 1994 11.00 11.00 10.75 10.88 10.88 852,400
Feb 15, 1994 10.69 11.00 10.63 10.94 10.94 1,387,800
Feb 14, 1994 10.75 10.75 10.56 10.69 10.69 805,600
Feb 11, 1994 10.75 10.81 10.50 10.63 10.63 623,800
Feb 10, 1994 11.00 11.00 10.75 10.88 10.88 1,378,000
Feb 9, 1994 10.94 11.13 10.81 10.94 10.94 2,998,400
Feb 8, 1994 10.25 11.06 10.19 11.00 11.00 3,217,400
Feb 7, 1994 10.13 10.25 10.06 10.19 10.19 1,584,800
Feb 4, 1994 10.44 10.44 10.06 10.19 10.19 2,424,000
Feb 3, 1994 10.31 10.44 10.19 10.44 10.44 1,434,400
Feb 2, 1994 10.25 10.38 10.13 10.31 10.31 1,217,400
Feb 1, 1994 10.19 10.19 10.06 10.13 10.13 761,200
Jan 31, 1994 10.31 10.38 10.19 10.25 10.25 1,577,000
Jan 28, 1994 10.38 10.38 10.19 10.19 10.19 993,000
Jan 27, 1994 10.44 10.50 10.13 10.38 10.38 2,395,800
Jan 26, 1994 10.44 10.69 10.25 10.31 10.31 3,204,800
Jan 25, 1994 10.50 10.50 10.00 10.00 10.00 2,290,600
Jan 24, 1994 9.56 10.31 9.50 10.25 10.25 3,764,200
Jan 21, 1994 9.44 9.63 9.25 9.63 9.63 1,056,000
Jan 20, 1994 9.63 9.63 9.31 9.38 9.38 605,000
Jan 19, 1994 9.63 9.69 9.44 9.56 9.56 1,523,800
Jan 18, 1994 9.75 9.88 9.69 9.75 9.75 2,221,600
Jan 17, 1994 9.38 9.81 9.38 9.75 9.75 2,524,800
Jan 14, 1994 9.06 9.44 9.06 9.44 9.44 1,812,200
Jan 13, 1994 8.88 9.06 8.88 9.06 9.06 1,356,600
Jan 12, 1994 9.00 9.06 8.88 8.94 8.94 1,854,800
Jan 11, 1994 9.13 9.13 8.81 8.88 8.88 1,121,800
Jan 10, 1994 9.19 9.19 8.88 9.06 9.06 2,314,600
Jan 7, 1994 8.44 9.19 8.38 9.19 9.19 6,259,600
Jan 6, 1994 9.06 9.13 8.69 9.13 9.13 2,352,800
Jan 5, 1994 9.13 9.25 9.00 9.06 9.06 1,698,200
Jan 4, 1994 8.94 9.13 8.94 9.13 9.13 1,065,800
Jan 3, 1994 8.88 9.00 8.88 8.94 8.94 999,400
Dec 31, 1993 8.88 9.06 8.88 8.88 8.88 1,021,400
Dec 30, 1993 8.81 9.00 8.75 8.88 8.88 1,081,600
Dec 29, 1993 8.88 8.94 8.81 8.88 8.88 917,600
Dec 28, 1993 8.81 9.13 8.81 9.06 9.06 1,678,600
Dec 27, 1993 8.69 8.88 8.63 8.75 8.75 781,800
Dec 23, 1993 8.69 8.81 8.56 8.69 8.69 1,838,400
Dec 22, 1993 8.63 8.81 8.63 8.69 8.69 1,505,600
Dec 21, 1993 8.63 8.69 8.50 8.56 8.56 1,791,400
Dec 20, 1993 9.06 9.06 8.81 8.88 8.88 1,062,600
Dec 17, 1993 8.88 9.00 8.81 8.94 8.94 1,173,200
Dec 16, 1993 9.06 9.13 8.81 8.81 8.81 963,600
Dec 15, 1993 9.00 9.13 8.94 9.00 9.00 883,800
Dec 14, 1993 9.13 9.19 8.88 9.00 9.00 1,161,000
Dec 13, 1993 8.94 9.06 8.81 9.06 9.06 1,057,600
Dec 10, 1993 8.81 8.88 8.69 8.81 8.81 1,230,000
Dec 9, 1993 8.94 9.13 8.75 8.81 8.81 1,901,400
Dec 8, 1993 9.13 9.19 8.94 9.06 9.06 1,036,400
Dec 7, 1993 8.81 9.13 8.69 9.06 9.06 2,383,800
Dec 6, 1993 9.19 9.19 8.81 8.88 8.88 2,659,600
Dec 3, 1993 9.38 9.44 9.25 9.25 9.25 1,124,400
Dec 2, 1993 9.50 9.50 9.19 9.31 9.31 1,741,400
Dec 1, 1993 9.56 9.69 9.44 9.44 9.44 1,411,200
Nov 30, 1993 9.44 9.56 9.38 9.50 9.50 1,029,000
Nov 29, 1993 9.63 9.75 9.44 9.44 9.44 1,276,200
Nov 26, 1993 9.63 9.69 9.50 9.56 9.56 311,800
Nov 24, 1993 9.38 9.63 9.25 9.50 9.50 2,414,000
Nov 23, 1993 9.19 9.31 9.00 9.25 9.25 2,105,400
Nov 22, 1993 9.25 9.38 8.94 9.13 9.13 2,303,200
Nov 19, 1993 9.06 9.56 9.06 9.25 9.25 3,410,600
Nov 18, 1993 9.44 9.50 9.13 9.13 9.13 2,713,800
Nov 17, 1993 9.75 9.81 9.44 9.50 9.50 1,319,400
Nov 16, 1993 10.06 10.06 9.63 9.81 9.81 1,888,200
Nov 15, 1993 9.88 10.13 9.88 10.00 10.00 947,200
Nov 12, 1993 10.00 10.06 9.88 9.88 9.88 1,170,800
Nov 11, 1993 9.88 10.13 9.81 10.00 10.00 1,953,600
Nov 10, 1993 9.75 9.94 9.56 9.81 9.81 2,258,600
Nov 9, 1993 9.69 9.69 9.38 9.44 9.44 999,600
Nov 8, 1993 9.69 9.69 9.44 9.50 9.50 990,800
Nov 5, 1993 9.44 9.75 9.38 9.63 9.63 1,408,200
Nov 4, 1993 9.81 9.94 9.38 9.44 9.44 1,576,600
Nov 3, 1993 10.00 10.00 9.69 9.81 9.81 2,234,400
Nov 2, 1993 10.19 10.25 10.00 10.13 10.13 1,635,400
Nov 1, 1993 10.00 10.25 10.00 10.19 10.19 1,625,200
Oct 29, 1993 9.88 10.13 9.75 9.88 9.88 1,815,600
Oct 28, 1993 9.63 9.88 9.63 9.88 9.88 4,515,400
Oct 27, 1993 9.75 10.06 9.69 9.94 9.94 2,614,800
Oct 26, 1993 9.94 9.94 9.50 9.69 9.69 3,151,200
Oct 25, 1993 9.88 10.13 9.81 9.88 9.88 2,236,200
Oct 22, 1993 10.06 10.25 9.88 10.00 10.00 2,317,000
Oct 21, 1993 9.44 10.00 8.94 9.94 9.94 4,341,000
Oct 20, 1993 9.75 9.94 9.38 9.44 9.44 2,230,600
Oct 19, 1993 10.06 10.25 9.69 9.75 9.75 3,164,200
Oct 18, 1993 10.25 10.38 10.06 10.06 10.06 1,531,200
Oct 15, 1993 10.19 10.38 10.06 10.13 10.13 3,329,200
Oct 14, 1993 10.06 10.19 9.75 9.94 9.94 3,260,600
Oct 13, 1993 10.13 10.50 10.00 10.06 10.06 2,981,800
Oct 12, 1993 10.38 10.44 10.19 10.19 10.19 3,010,600
Oct 11, 1993 10.38 10.56 10.06 10.06 10.06 4,376,800
Oct 8, 1993 10.50 10.63 10.00 10.25 10.25 6,300,600
Oct 7, 1993 10.50 10.56 10.06 10.38 10.38 6,984,200
Oct 6, 1993 10.94 10.94 10.38 10.50 10.50 10,692,800
Oct 5, 1993 12.56 13.06 10.69 11.00 11.00 1,682,000
Oct 4, 1993 13.13 13.38 13.00 13.38 13.38 4,936,400
Oct 1, 1993 13.31 13.38 12.50 12.94 12.94 5,579,600
Sep 30, 1993 14.13 14.13 13.00 13.19 13.19 4,096,200
Sep 29, 1993 15.00 15.00 14.00 14.06 14.06 3,626,000
Sep 28, 1993 14.50 15.13 14.13 15.00 15.00 2,489,400
Sep 27, 1993 15.00 15.13 14.63 14.69 14.69 1,968,200
Sep 24, 1993 15.06 15.31 14.88 15.00 15.00 1,074,400
Sep 23, 1993 15.00 15.31 15.00 15.06 15.06 960,400
Sep 22, 1993 14.56 15.06 14.56 14.94 14.94 1,407,000
Sep 21, 1993 14.81 14.88 14.13 14.44 14.44 1,508,600
Sep 20, 1993 14.69 15.06 14.69 14.88 14.88 1,599,800
Sep 17, 1993 14.38 14.88 14.38 14.69 14.69 2,255,000
Sep 16, 1993 14.13 14.38 14.00 14.38 14.38 1,354,600
Sep 15, 1993 13.81 14.13 13.69 13.88 13.88 1,474,800
Sep 14, 1993 13.94 13.94 13.75 13.88 13.88 1,449,800
Sep 13, 1993 14.38 14.56 14.13 14.19 14.19 1,097,000
Sep 10, 1993 14.13 14.38 13.94 14.25 14.25 1,508,600
Sep 9, 1993 13.56 14.06 13.50 13.88 13.88 2,849,800
Sep 8, 1993 13.94 14.25 13.00 13.69 13.69 3,704,800
Sep 7, 1993 13.75 13.94 13.56 13.81 13.81 4,479,000
Sep 3, 1993 15.56 15.69 14.25 14.50 14.50 8,231,800
Sep 2, 1993 15.63 15.75 15.31 15.50 15.50 1,747,000
Sep 1, 1993 16.00 16.13 15.81 15.81 15.81 1,276,400
Aug 31, 1993 15.88 16.25 15.88 16.19 16.19 2,652,600
Aug 30, 1993 15.63 15.81 15.56 15.75 15.75 878,200
Aug 27, 1993 15.25 15.69 15.19 15.63 15.63 1,193,000
Aug 26, 1993 15.31 15.50 15.13 15.44 15.44 2,373,400
Aug 25, 1993 15.50 15.75 15.19 15.31 15.31 2,550,000
Aug 24, 1993 15.63 15.69 15.50 15.50 15.50 1,904,200
Aug 23, 1993 15.50 15.88 15.25 15.81 15.81 1,220,600
Aug 20, 1993 15.50 15.69 15.31 15.50 15.50 2,802,800
Aug 19, 1993 15.75 16.06 15.00 15.00 15.00 2,714,200
Aug 18, 1993 16.19 16.31 15.63 15.69 15.69 3,230,200
Aug 17, 1993 15.63 16.13 15.63 15.94 15.94 3,411,000
Aug 16, 1993 14.94 15.63 14.94 15.63 15.63 1,881,000
Aug 13, 1993 15.06 15.13 14.88 15.13 15.13 1,142,400
Aug 12, 1993 15.00 15.06 14.69 15.06 15.06 2,327,800
Aug 11, 1993 14.75 15.13 14.63 14.81 14.81 3,783,600
Aug 10, 1993 14.25 14.38 14.13 14.19 14.19 1,779,000
Aug 9, 1993 14.13 14.50 13.88 14.31 14.31 2,018,000
Aug 6, 1993 13.81 14.13 13.69 14.13 14.13 2,536,800
Aug 5, 1993 13.00 13.63 13.00 13.50 13.50 3,088,600
Aug 4, 1993 12.56 12.94 12.44 12.94 12.94 1,949,400
Aug 3, 1993 12.44 12.56 12.31 12.50 12.50 1,295,800
Aug 2, 1993 12.13 12.44 12.13 12.31 12.31 980,200
Jul 30, 1993 11.94 11.94 11.75 11.94 11.94 380,600
Jul 29, 1993 12.00 12.06 11.88 11.94 11.94 830,200
Jul 28, 1993 12.19 12.19 12.06 12.13 12.13 492,400
Jul 27, 1993 12.38 12.38 12.06 12.19 12.19 683,200
Jul 26, 1993 12.25 12.38 12.25 12.31 12.31 582,000
Jul 23, 1993 12.19 12.19 12.06 12.19 12.19 636,600
Jul 22, 1993 12.44 12.50 12.13 12.19 12.19 1,148,600
Jul 21, 1993 12.75 12.88 12.31 12.44 12.44 1,956,400
Jul 20, 1993 11.63 12.31 11.63 12.25 12.25 1,932,800
Jul 19, 1993 11.50 11.75 11.50 11.63 11.63 1,349,200
Jul 16, 1993 12.06 12.13 11.38 11.50 11.50 1,794,400
Jul 15, 1993 12.50 12.50 12.13 12.19 12.19 1,323,200
Jul 14, 1993 12.25 12.56 12.19 12.50 12.50 1,429,200
Jul 13, 1993 12.38 12.38 12.19 12.31 12.31 791,200
Jul 12, 1993 12.50 12.50 12.06 12.31 12.31 1,636,200
Jul 9, 1993 12.50 12.63 12.38 12.44 12.44 1,177,000
Jul 8, 1993 12.13 12.44 12.00 12.44 12.44 1,574,800
Jul 7, 1993 11.75 12.06 11.75 12.00 12.00 2,045,400
Jul 6, 1993 12.13 12.38 11.56 11.63 11.63 2,770,000
Jul 2, 1993 11.88 12.06 11.81 11.94 11.94 2,163,400
Jul 1, 1993 12.06 12.25 11.88 12.06 12.06 1,887,800
Jun 30, 1993 11.88 12.19 11.88 12.06 12.06 2,944,200
Jun 29, 1993 11.56 12.00 11.38 12.00 12.00 4,847,600
Jun 28, 1993 10.75 11.19 10.75 11.06 11.06 1,718,400
Jun 25, 1993 10.56 10.94 10.50 10.69 10.69 1,179,600
Jun 24, 1993 10.38 10.63 10.25 10.63 10.63 1,679,600
Jun 23, 1993 10.63 10.69 10.50 10.56 10.56 1,380,400
Jun 22, 1993 10.69 10.69 10.56 10.69 10.69 1,288,800
Jun 21, 1993 10.38 10.69 10.38 10.69 10.69 1,594,200
Jun 18, 1993 10.44 10.63 10.25 10.38 10.38 3,165,000
Jun 17, 1993 10.63 10.63 10.19 10.31 10.31 3,017,000
Jun 16, 1993 11.06 11.06 10.38 10.50 10.50 6,180,400
Jun 15, 1993 11.00 11.31 10.81 10.88 10.88 4,831,200
Jun 14, 1993 10.75 10.75 10.50 10.69 10.69 2,789,600
Jun 11, 1993 11.13 11.19 10.50 10.56 10.56 7,619,600
Jun 10, 1993 11.38 11.44 11.00 11.13 11.13 4,341,000
Jun 9, 1993 11.88 12.00 11.44 11.50 11.50 3,360,000
Jun 8, 1993 11.81 11.94 11.63 11.94 11.94 3,050,400
Jun 7, 1993 11.50 11.88 11.00 11.88 11.88 10,373,400
Jun 4, 1993 14.31 14.31 14.00 14.00 14.00 713,000
Jun 3, 1993 13.88 14.38 13.81 14.25 14.25 1,824,800
Jun 2, 1993 14.19 14.19 13.81 13.81 13.81 1,769,800
Jun 1, 1993 14.25 14.63 14.06 14.13 14.13 1,784,800
May 28, 1993 14.69 14.69 14.00 14.31 14.31 1,563,000
May 27, 1993 15.31 15.38 14.69 14.69 14.69 2,125,600
May 26, 1993 14.94 15.25 14.88 15.19 15.19 2,923,400
May 25, 1993 14.50 14.81 14.50 14.81 14.81 1,706,800
May 24, 1993 14.38 14.63 14.31 14.50 14.50 555,200
May 21, 1993 14.50 14.69 14.31 14.44 14.44 1,351,000
May 20, 1993 14.63 14.75 14.31 14.38 14.38 1,677,800
May 19, 1993 14.38 14.81 14.00 14.56 14.56 3,693,400
May 18, 1993 14.19 14.44 14.13 14.25 14.25 2,214,000
May 17, 1993 14.19 14.25 13.63 14.00 14.00 3,517,200
May 14, 1993 14.44 14.63 14.19 14.25 14.25 845,200
May 13, 1993 14.31 14.50 14.19 14.44 14.44 1,272,800
May 12, 1993 14.56 14.63 14.44 14.44 14.44 988,400
May 11, 1993 14.50 14.88 14.50 14.56 14.56 1,134,200
May 10, 1993 14.75 15.00 14.75 14.75 14.75 1,596,400
May 7, 1993 14.38 14.75 14.31 14.75 14.75 974,400
May 6, 1993 14.63 14.69 14.31 14.38 14.38 2,481,800
May 5, 1993 15.13 15.31 14.69 14.75 14.75 2,085,400
May 4, 1993 14.75 15.13 14.50 15.13 15.13 2,454,600
May 3, 1993 14.25 14.81 14.19 14.69 14.69 1,764,400
Apr 30, 1993 14.00 14.25 13.63 14.06 14.06 4,126,000
Apr 29, 1993 14.88 14.94 14.56 14.56 14.56 1,769,000
Apr 28, 1993 14.94 15.25 14.81 15.06 15.06 2,093,600
Apr 27, 1993 14.50 14.94 14.25 14.88 14.88 3,298,000
Apr 26, 1993 15.25 15.25 14.44 14.50 14.50 3,438,800
Apr 23, 1993 15.50 16.44 15.19 15.25 15.25 7,613,400
Apr 22, 1993 14.38 15.56 14.31 15.50 15.50 6,373,600
Apr 21, 1993 13.88 14.50 13.81 14.50 14.50 3,243,000
Apr 20, 1993 13.94 14.00 13.69 13.81 13.81 3,061,200
Apr 19, 1993 13.75 14.19 13.56 14.00 14.00 10,874,800
Apr 16, 1993 12.19 12.19 11.88 12.06 12.06 1,496,000
Apr 15, 1993 12.25 12.25 12.00 12.19 12.19 1,022,000
Apr 14, 1993 12.31 12.38 12.00 12.25 12.25 1,259,800
Apr 13, 1993 12.94 13.00 12.19 12.38 12.38 2,869,000
Apr 12, 1993 12.63 13.00 12.56 12.94 12.94 3,725,600
Apr 8, 1993 12.63 12.75 12.38 12.44 12.44 2,415,400
Apr 7, 1993 11.88 12.56 11.88 12.56 12.56 5,576,600
Apr 6, 1993 11.88 12.00 11.63 11.75 11.75 5,182,200
Apr 5, 1993 10.69 11.19 10.69 11.13 11.13 1,545,400
Apr 2, 1993 11.19 11.31 10.56 10.69 10.69 2,615,800
Apr 1, 1993 11.50 11.50 11.19 11.31 11.31 1,125,400
Mar 31, 1993 11.50 11.63 11.38 11.50 11.50 965,400
Mar 30, 1993 11.50 11.56 11.38 11.50 11.50 1,097,000
Mar 29, 1993 11.56 11.56 11.38 11.44 11.44 731,200
Mar 26, 1993 11.69 11.69 11.31 11.38 11.38 1,018,200
Mar 25, 1993 11.13 11.63 11.13 11.56 11.56 980,800
Mar 24, 1993 10.94 11.25 10.81 11.13 11.13 1,545,400
Mar 23, 1993 11.06 11.31 10.94 11.00 11.00 899,800
Mar 22, 1993 11.19 11.19 10.88 11.13 11.13 1,682,400
Mar 19, 1993 11.69 11.69 11.25 11.31 11.31 1,341,000
Mar 18, 1993 11.56 11.69 11.38 11.63 11.63 1,207,800
Mar 17, 1993 11.81 11.88 11.25 11.56 11.56 1,787,800
Mar 16, 1993 11.94 11.94 11.75 11.75 11.75 1,063,800
Mar 15, 1993 12.00 12.06 11.88 11.94 11.94 1,009,400
Mar 12, 1993 11.81 11.94 11.63 11.88 11.88 1,250,400
Mar 11, 1993 12.00 12.19 11.88 11.88 11.88 1,210,400
Mar 10, 1993 11.75 12.25 11.50 11.81 11.81 1,168,400
Mar 9, 1993 12.00 12.13 11.75 11.81 11.81 1,879,000
Mar 8, 1993 11.75 12.13 11.69 12.00 12.00 2,496,000
Mar 5, 1993 11.38 11.75 10.94 11.63 11.63 2,365,200
Mar 4, 1993 11.44 11.44 11.25 11.31 11.31 1,503,000
Mar 3, 1993 11.31 11.50 11.25 11.44 11.44 3,273,200
Mar 2, 1993 10.50 11.19 10.44 11.13 11.13 2,703,000
Mar 1, 1993 10.94 10.94 10.56 10.63 10.63 1,169,600
Feb 26, 1993 11.13 11.13 10.75 10.88 10.88 1,337,200
Feb 25, 1993 11.06 11.25 10.06 11.06 11.06 1,819,600
Feb 24, 1993 10.38 11.00 10.31 11.00 11.00 2,535,400
Feb 23, 1993 11.00 11.06 10.69 10.69 10.69 1,433,800
Feb 22, 1993 11.13 11.25 10.81 10.88 10.88 2,321,000
Feb 19, 1993 10.69 11.19 10.63 11.06 11.06 3,319,000
Feb 18, 1993 10.44 10.56 10.25 10.56 10.56 3,353,400
Feb 17, 1993 10.00 10.38 9.94 10.19 10.19 2,121,800
Feb 16, 1993 10.56 10.63 9.69 9.88 9.88 3,633,600
Feb 12, 1993 10.50 10.75 10.31 10.69 10.69 4,785,600
Feb 11, 1993 10.06 10.50 10.00 10.50 10.50 3,184,000
Feb 10, 1993 10.13 10.13 9.81 9.88 9.88 1,943,000
Feb 9, 1993 10.06 10.19 9.75 9.88 9.88 1,364,200
Feb 8, 1993 9.88 10.06 9.81 9.88 9.88 1,605,200
Feb 5, 1993 10.06 10.25 9.81 9.81 9.81 2,049,200
Feb 4, 1993 10.25 10.44 10.06 10.06 10.06 2,660,400
Feb 3, 1993 10.19 10.31 10.06 10.25 10.25 4,327,000
Feb 2, 1993 9.69 10.13 9.69 10.13 10.13 2,836,200
Feb 1, 1993 9.31 9.63 9.25 9.56 9.56 1,500,600
Jan 29, 1993 9.38 9.56 9.31 9.38 9.38 1,461,200
Jan 28, 1993 9.56 9.56 9.19 9.50 9.50 2,708,000
Jan 27, 1993 9.94 10.00 9.63 9.69 9.69 1,440,200
Jan 26, 1993 9.94 10.06 9.75 9.81 9.81 1,645,600
Jan 25, 1993 9.88 10.06 9.88 9.94 9.94 1,344,800
Jan 22, 1993 10.00 10.00 9.81 9.88 9.88 926,600
Jan 21, 1993 10.00 10.19 9.75 10.00 10.00 1,571,400
Jan 20, 1993 10.38 10.38 9.88 10.06 10.06 1,480,000
Jan 19, 1993 10.06 10.44 10.00 10.31 10.31 2,302,000
Jan 18, 1993 10.00 10.06 9.81 10.00 10.00 1,428,400
Jan 15, 1993 10.19 10.25 9.94 10.00 10.00 1,907,800
Jan 14, 1993 10.06 10.19 10.00 10.19 10.19 3,818,600
Jan 13, 1993 9.75 10.00 9.56 9.88 9.88 3,667,800
Jan 12, 1993 9.75 10.13 9.69 9.75 9.75 2,404,800
Jan 11, 1993 9.88 10.00 9.63 9.94 9.94 3,502,800
Jan 8, 1993 10.19 10.75 9.50 9.63 9.63 6,809,400
Jan 7, 1993 10.13 10.31 9.88 10.00 10.00 5,842,800
Jan 6, 1993 9.75 10.00 9.63 9.88 9.88 4,652,800
Jan 5, 1993 8.88 9.50 8.81 9.50 9.50 2,275,000
Jan 4, 1993 9.00 9.06 8.81 8.81 8.81 1,245,400
Dec 31, 1992 9.06 9.06 8.94 9.06 9.06 956,000
Dec 30, 1992 8.94 9.13 8.88 9.06 9.06 961,400
Dec 29, 1992 8.88 9.13 8.81 8.94 8.94 1,217,000
Dec 28, 1992 8.88 8.88 8.75 8.88 8.88 875,000
Dec 24, 1992 8.75 8.94 8.69 8.81 8.81 839,400
Dec 23, 1992 8.50 8.88 8.50 8.81 8.81 3,348,600
Dec 22, 1992 9.13 9.38 9.13 9.19 9.19 2,435,200
Dec 21, 1992 9.13 9.19 9.00 9.13 9.13 1,571,600
Dec 18, 1992 9.13 9.25 8.94 9.13 9.13 3,738,400
Dec 17, 1992 8.44 9.06 8.44 9.00 9.00 4,470,800
Dec 16, 1992 8.13 8.44 7.94 8.31 8.31 2,873,600
Dec 15, 1992 8.38 8.38 8.06 8.19 8.19 1,397,400
Dec 14, 1992 8.44 8.56 8.31 8.38 8.38 1,161,600
Dec 11, 1992 8.50 8.50 8.31 8.38 8.38 677,800
Dec 10, 1992 8.69 8.75 8.31 8.44 8.44 2,458,400
Dec 9, 1992 8.88 8.88 8.56 8.63 8.63 1,443,600
Dec 8, 1992 8.88 9.06 8.75 8.81 8.81 2,127,400
Dec 7, 1992 8.56 8.81 8.50 8.81 8.81 2,007,400
Dec 4, 1992 8.13 8.44 7.88 8.38 8.38 3,266,200
Dec 3, 1992 7.50 8.19 7.50 8.06 8.06 10,511,600
Dec 2, 1992 9.13 9.19 8.94 8.94 8.94 1,160,200
Dec 1, 1992 8.94 9.13 8.88 9.13 9.13 1,237,800
Nov 30, 1992 8.75 8.94 8.69 8.94 8.94 1,173,400
Nov 27, 1992 8.69 8.88 8.63 8.69 8.69 862,600
Nov 25, 1992 8.94 9.00 8.50 8.81 8.81 2,559,400
Nov 24, 1992 9.19 9.25 8.94 9.00 9.00 1,877,000
Nov 23, 1992 9.00 9.31 8.94 9.25 9.25 2,875,800
Nov 20, 1992 9.00 9.25 8.81 9.19 9.19 4,597,400
Nov 19, 1992 8.19 9.13 8.13 9.00 9.00 4,703,200
Nov 18, 1992 8.00 8.19 7.94 8.19 8.19 1,801,200
Nov 17, 1992 8.19 8.25 7.94 8.06 8.06 1,327,800
Nov 16, 1992 8.13 8.31 8.06 8.19 8.19 1,416,400
Nov 13, 1992 8.19 8.25 8.06 8.25 8.25 1,004,200
Nov 12, 1992 8.13 8.19 8.00 8.19 8.19 812,200
Nov 11, 1992 8.06 8.19 8.06 8.19 8.19 1,421,000
Nov 10, 1992 8.06 8.25 8.00 8.00 8.00 1,561,400
Nov 9, 1992 8.06 8.13 7.75 8.00 8.00 1,381,600
Nov 6, 1992 8.13 8.19 8.06 8.13 8.13 770,200
Nov 5, 1992 8.06 8.25 8.06 8.19 8.19 1,351,800
Nov 4, 1992 7.75 8.19 7.75 8.13 8.13 1,836,800
Nov 3, 1992 7.75 7.88 7.56 7.75 7.75 2,085,000
Nov 2, 1992 8.25 8.31 7.88 7.94 7.94 3,047,800
Oct 30, 1992 8.00 8.38 7.94 8.25 8.25 5,054,000
Oct 29, 1992 7.75 7.94 7.56 7.94 7.94 2,726,000
Oct 28, 1992 7.56 7.75 7.50 7.75 7.75 3,728,400
Oct 27, 1992 7.38 7.44 7.38 7.38 7.38 1,172,600
Oct 26, 1992 7.13 7.44 7.13 7.31 7.31 1,088,200
Oct 23, 1992 7.19 7.19 7.06 7.19 7.19 1,635,600
Oct 22, 1992 7.13 7.19 7.00 7.19 7.19 2,074,200
Oct 21, 1992 7.00 7.19 7.00 7.13 7.13 1,618,200
Oct 20, 1992 7.00 7.13 6.94 7.00 7.00 4,838,200
Oct 19, 1992 6.50 6.88 6.44 6.88 6.88 4,364,200
Oct 16, 1992 6.31 6.56 6.25 6.50 6.50 1,938,200
Oct 15, 1992 6.31 6.38 6.19 6.31 6.31 1,119,800
Oct 14, 1992 6.38 6.44 6.25 6.38 6.38 1,701,600
Oct 13, 1992 6.31 6.44 6.25 6.38 6.38 2,742,000
Oct 12, 1992 6.13 6.31 6.13 6.25 6.25 2,753,800
Oct 9, 1992 6.19 6.25 5.69 5.94 5.94 5,602,000
Oct 8, 1992 6.31 6.38 6.19 6.19 6.19 2,119,200
Oct 7, 1992 6.44 6.50 6.19 6.19 6.19 4,428,800
Oct 6, 1992 6.25 6.44 6.19 6.44 6.44 8,264,600
Oct 5, 1992 5.50 5.94 5.38 5.88 5.88 3,143,800
Oct 2, 1992 5.44 5.69 5.44 5.63 5.63 1,918,800
Oct 1, 1992 5.56 5.56 5.31 5.44 5.44 1,783,600
Sep 30, 1992 5.75 5.75 5.56 5.63 5.63 930,800
Sep 29, 1992 5.81 5.81 5.69 5.75 5.75 844,600
Sep 28, 1992 5.63 5.81 5.50 5.75 5.75 930,400
Sep 25, 1992 5.88 5.88 5.56 5.75 5.75 1,419,000
Sep 24, 1992 5.81 6.00 5.81 5.88 5.88 1,334,200
Sep 23, 1992 6.00 6.00 5.75 5.81 5.81 1,257,000
Sep 22, 1992 6.06 6.13 6.00 6.00 6.00 1,158,400
Sep 21, 1992 6.13 6.19 6.06 6.13 6.13 607,600
Sep 18, 1992 6.13 6.25 6.06 6.13 6.13 987,600
Sep 17, 1992 6.06 6.19 6.00 6.13 6.13 1,261,200
Sep 16, 1992 5.88 6.19 5.88 6.06 6.06 1,818,400
Sep 15, 1992 6.06 6.19 6.00 6.13 6.13 1,594,400
Sep 14, 1992 6.31 6.50 6.06 6.13 6.13 3,113,600
Sep 11, 1992 6.19 6.25 6.06 6.19 6.19 2,791,000
Sep 10, 1992 5.81 6.13 5.81 6.13 6.13 3,589,200
Sep 9, 1992 5.50 5.81 5.50 5.75 5.75 1,609,000
Sep 8, 1992 5.56 5.63 5.38 5.50 5.50 837,000
Sep 4, 1992 5.69 5.75 5.44 5.56 5.56 1,909,600
Sep 3, 1992 5.88 5.94 5.69 5.69 5.69 4,328,400
Sep 2, 1992 5.31 5.75 5.31 5.69 5.69 4,099,400
Sep 1, 1992 5.06 5.31 5.06 5.25 5.25 3,070,800
Aug 31, 1992 4.88 5.06 4.81 5.06 5.06 3,157,400
Aug 28, 1992 4.81 4.81 4.75 4.75 4.75 630,000
Aug 27, 1992 4.81 4.88 4.75 4.81 4.81 1,594,400
Aug 26, 1992 4.56 4.88 4.50 4.75 4.75 1,977,400
Aug 25, 1992 4.25 4.56 4.25 4.56 4.56 1,329,800
Aug 24, 1992 4.25 4.31 4.19 4.25 4.25 1,230,600
Aug 21, 1992 4.38 4.44 4.25 4.31 4.31 716,400
Aug 20, 1992 4.38 4.44 4.31 4.44 4.44 544,200
Aug 19, 1992 4.50 4.50 4.38 4.50 4.50 604,400
Aug 18, 1992 4.50 4.56 4.44 4.50 4.50 862,200
Aug 17, 1992 4.63 4.69 4.56 4.56 4.56 601,600
Aug 14, 1992 4.63 4.69 4.63 4.69 4.69 284,800
Aug 13, 1992 4.63 4.69 4.63 4.63 4.63 962,000
Aug 12, 1992 4.50 4.63 4.50 4.50 4.50 951,400
Aug 11, 1992 4.56 4.63 4.50 4.50 4.50 771,400
Aug 10, 1992 4.63 4.69 4.56 4.56 4.56 948,800
Aug 7, 1992 4.69 4.75 4.56 4.69 4.69 1,541,200
Aug 6, 1992 4.63 4.69 4.50 4.69 4.69 1,778,800
Aug 5, 1992 4.63 4.69 4.56 4.63 4.63 1,928,200
Aug 4, 1992 4.75 4.81 4.63 4.69 4.69 1,812,600
Aug 3, 1992 4.38 4.75 4.38 4.75 4.75 3,125,000
Jul 31, 1992 4.31 4.44 4.25 4.44 4.44 973,400
Jul 30, 1992 4.31 4.38 4.19 4.31 4.31 1,239,600
Jul 29, 1992 4.25 4.31 4.19 4.31 4.31 1,458,200
Jul 28, 1992 4.19 4.31 4.19 4.25 4.25 1,414,200
Jul 27, 1992 4.25 4.31 4.19 4.25 4.25 761,000
Jul 24, 1992 4.25 4.31 4.19 4.19 4.19 1,100,800
Jul 23, 1992 4.38 4.38 4.25 4.31 4.31 494,600
Jul 22, 1992 4.38 4.44 4.25 4.31 4.31 936,400
Jul 21, 1992 4.38 4.44 4.38 4.44 4.44 827,000
Jul 20, 1992 4.31 4.38 4.25 4.31 4.31 1,125,200
Jul 17, 1992 4.38 4.44 4.25 4.31 4.31 951,400
Jul 16, 1992 4.38 4.50 4.38 4.44 4.44 1,810,200
Jul 15, 1992 4.44 4.50 4.38 4.44 4.44 2,918,000
Jul 14, 1992 4.38 4.44 4.31 4.38 4.38 4,077,000
Jul 13, 1992 4.25 4.38 4.19 4.25 4.25 3,183,200
Jul 10, 1992 4.06 4.31 4.06 4.13 4.13 2,863,600
Jul 9, 1992 3.88 4.19 3.88 4.00 4.00 3,957,200
Jul 8, 1992 3.88 4.06 3.81 3.88 3.88 2,021,000
Jul 7, 1992 3.88 4.00 3.81 3.88 3.88 2,154,200
Jul 6, 1992 3.81 3.88 3.69 3.81 3.81 3,094,800
Jul 2, 1992 4.13 4.19 3.69 3.81 3.81 5,679,000
Jul 1, 1992 4.38 4.44 4.31 4.38 4.38 2,176,200
Jun 30, 1992 4.44 4.50 4.38 4.38 4.38 1,330,400
Jun 29, 1992 4.38 4.50 4.38 4.44 4.44 1,276,200
Jun 26, 1992 4.38 4.44 4.25 4.31 4.31 2,324,200
Jun 25, 1992 4.44 4.50 4.31 4.38 4.38 1,574,000
Jun 24, 1992 4.50 4.50 4.31 4.44 4.44 2,744,400
Jun 23, 1992 4.88 4.88 4.44 4.56 4.56 4,268,800
Jun 22, 1992 4.88 4.94 4.75 4.88 4.88 3,017,000
Jun 19, 1992 4.69 4.88 4.63 4.69 4.69 6,451,600
Jun 18, 1992 4.56 4.81 4.38 4.50 4.50 16,687,800
Jun 17, 1992 7.44 7.44 7.25 7.25 7.25 875,000
Jun 16, 1992 7.63 7.69 7.44 7.50 7.50 997,000
Jun 15, 1992 7.44 7.69 7.25 7.69 7.69 1,591,200
Jun 12, 1992 7.81 7.81 7.38 7.44 7.44 2,111,200
Jun 11, 1992 7.94 8.00 7.75 7.88 7.88 1,383,200
Jun 10, 1992 7.75 7.94 7.69 7.94 7.94 2,440,800
Jun 9, 1992 7.38 7.69 7.31 7.69 7.69 1,686,000
Jun 8, 1992 7.44 7.50 7.25 7.31 7.31 1,181,000
Jun 5, 1992 7.56 7.56 7.38 7.50 7.50 884,800
Jun 4, 1992 7.69 7.69 7.50 7.50 7.50 934,600
Jun 3, 1992 7.63 7.75 7.56 7.63 7.63 924,000
Jun 2, 1992 7.75 7.81 7.63 7.69 7.69 861,000
Jun 1, 1992 7.75 7.81 7.63 7.75 7.75 978,600
May 29, 1992 7.88 8.00 7.81 7.88 7.88 1,052,600
May 28, 1992 7.75 7.88 7.63 7.81 7.81 1,846,400
May 27, 1992 7.63 7.81 7.56 7.69 7.69 1,207,800
May 26, 1992 7.75 7.81 7.56 7.63 7.63 960,800
May 22, 1992 7.63 7.88 7.50 7.69 7.69 1,514,200
May 21, 1992 7.44 7.63 7.38 7.50 7.50 2,046,600
May 20, 1992 7.88 8.00 7.38 7.44 7.44 4,791,200
May 19, 1992 7.56 8.00 7.56 8.00 8.00 2,020,000
May 18, 1992 7.81 7.81 7.44 7.50 7.50 1,539,600
May 15, 1992 7.69 7.81 7.69 7.75 7.75 1,930,200
May 14, 1992 8.25 8.25 7.63 7.81 7.81 8,015,400
May 13, 1992 8.94 9.00 8.69 8.75 8.75 1,298,600
May 12, 1992 9.25 9.25 8.94 9.00 9.00 1,146,200
May 11, 1992 8.88 9.13 8.81 9.06 9.06 1,196,000
May 8, 1992 9.00 9.06 8.88 8.94 8.94 812,600
May 7, 1992 8.94 9.06 8.81 9.00 9.00 1,344,200
May 6, 1992 9.00 9.06 8.81 8.88 8.88 1,718,600
May 5, 1992 8.56 9.06 8.50 9.00 9.00 2,509,600
May 4, 1992 8.50 8.69 8.38 8.50 8.50 841,400
May 1, 1992 8.88 8.88 8.31 8.44 8.44 2,238,200
Apr 30, 1992 8.31 8.94 8.31 8.94 8.94 3,119,200
Apr 29, 1992 8.13 8.44 7.81 8.38 8.38 2,392,600
Apr 28, 1992 7.88 7.94 7.75 7.75 7.75 1,767,000
Apr 27, 1992 7.44 7.63 7.44 7.63 7.63 865,000
Apr 24, 1992 7.56 7.69 7.31 7.50 7.50 1,792,200
Apr 23, 1992 8.06 8.13 7.44 7.50 7.50 3,813,600
Apr 22, 1992 8.19 8.25 8.00 8.00 8.00 1,148,800
Apr 21, 1992 8.19 8.25 8.06 8.19 8.19 1,118,000
Apr 20, 1992 8.31 8.31 7.94 8.19 8.19 2,187,400
Apr 16, 1992 8.75 8.75 8.31 8.44 8.44 1,649,600
Apr 15, 1992 8.81 8.88 8.63 8.75 8.75 1,887,800
Apr 14, 1992 8.38 8.88 8.38 8.69 8.69 3,402,200
Apr 13, 1992 8.19 8.38 8.19 8.31 8.31 948,800
Apr 10, 1992 8.56 8.63 8.19 8.31 8.31 3,339,200
Apr 9, 1992 8.81 8.94 8.44 8.50 8.50 3,166,000
Apr 8, 1992 8.81 8.94 8.44 8.81 8.81 4,727,800
Apr 7, 1992 9.75 9.75 8.81 8.81 8.81 6,600,000
Apr 6, 1992 8.94 9.44 8.88 9.44 9.44 2,146,200
Apr 3, 1992 8.81 8.88 8.75 8.88 8.88 738,000
Apr 2, 1992 8.81 8.94 8.81 8.88 8.88 836,000
Apr 1, 1992 8.81 8.88 8.63 8.81 8.81 1,215,800
Mar 31, 1992 8.69 8.94 8.69 8.88 8.88 2,160,400
Mar 30, 1992 8.75 8.88 8.31 8.69 8.69 3,013,800
Mar 27, 1992 9.56 9.56 8.75 8.75 8.75 3,455,000
Mar 26, 1992 9.56 9.81 9.50 9.56 9.56 1,719,400
Mar 25, 1992 9.19 9.63 9.19 9.63 9.63 2,900,600
Mar 24, 1992 9.31 9.38 9.06 9.13 9.13 1,399,400
Mar 23, 1992 9.38 9.38 9.25 9.38 9.38 507,200
Mar 20, 1992 9.31 9.44 9.13 9.38 9.38 731,600
Mar 19, 1992 9.44 9.44 9.19 9.25 9.25 608,000
Mar 18, 1992 9.13 9.38 9.00 9.38 9.38 2,123,200
Mar 17, 1992 9.00 9.13 8.94 9.00 9.00 1,371,800
Mar 16, 1992 8.94 9.00 8.75 8.94 8.94 846,600
Mar 13, 1992 8.94 9.00 8.88 8.94 8.94 835,200
Mar 12, 1992 8.94 9.06 8.69 8.81 8.81 1,395,200
Mar 11, 1992 9.19 9.19 8.88 8.94 8.94 1,235,400
Mar 10, 1992 9.25 9.38 9.06 9.13 9.13 2,083,800
Mar 9, 1992 8.63 9.00 8.56 9.00 9.00 1,997,000
Mar 6, 1992 8.50 8.56 8.38 8.56 8.56 1,902,800
Mar 5, 1992 8.50 8.63 8.13 8.25 8.25 4,003,800
Mar 4, 1992 8.88 8.94 8.63 8.63 8.63 3,154,200
Mar 3, 1992 9.00 9.06 8.88 8.94 8.94 2,509,800
Mar 2, 1992 9.13 9.19 8.94 9.06 9.06 1,737,000
Feb 28, 1992 9.06 9.38 9.00 9.19 9.19 1,158,200
Feb 27, 1992 9.19 9.25 8.94 9.00 9.00 2,865,000
Feb 26, 1992 9.50 9.56 9.13 9.13 9.13 2,345,400
Feb 25, 1992 9.81 10.00 9.44 9.63 9.63 3,893,200
Feb 24, 1992 9.69 9.69 8.94 9.56 9.56 3,622,400
Feb 21, 1992 9.94 9.94 9.69 9.75 9.75 1,994,400
Feb 20, 1992 9.75 10.00 9.69 9.94 9.94 3,155,800
Feb 19, 1992 9.69 9.75 9.50 9.63 9.63 2,338,000
Feb 18, 1992 9.94 10.13 9.63 9.75 9.75 2,208,600
Feb 14, 1992 9.88 9.88 9.56 9.69 9.69 2,583,200
Feb 13, 1992 10.31 10.31 9.94 10.00 10.00 2,988,400
Feb 12, 1992 10.50 10.56 10.38 10.38 10.38 3,747,200
Feb 11, 1992 10.25 10.44 10.25 10.31 10.31 1,251,600
Feb 10, 1992 10.25 10.44 10.19 10.38 10.38 1,153,000
Feb 7, 1992 10.06 10.19 9.94 10.13 10.13 2,201,800
Feb 6, 1992 10.63 10.69 9.94 10.06 10.06 3,505,000
Feb 5, 1992 10.44 10.75 10.38 10.63 10.63 5,523,800
Feb 4, 1992 10.00 10.38 9.94 10.31 10.31 5,950,200
Feb 3, 1992 9.25 9.75 9.25 9.75 9.75 4,500,600
Jan 31, 1992 9.63 9.63 9.13 9.44 9.44 4,804,600
Jan 30, 1992 10.50 10.56 9.56 9.63 9.63 6,833,200
Jan 29, 1992 10.44 10.69 10.38 10.50 10.50 2,728,600
Jan 28, 1992 10.56 10.63 10.31 10.38 10.38 2,213,000
Jan 27, 1992 10.50 10.69 10.38 10.50 10.50 2,871,400
Jan 24, 1992 10.19 10.38 10.19 10.31 10.31 1,969,400
Jan 23, 1992 10.56 10.63 10.31 10.31 10.31 3,316,400
Jan 22, 1992 10.00 10.56 10.00 10.50 10.50 5,825,800
Jan 21, 1992 9.81 10.13 9.69 10.00 10.00 6,366,800
Jan 20, 1992 9.31 9.81 9.25 9.69 9.69 3,677,400
Jan 17, 1992 9.00 9.50 8.69 9.31 9.31 5,275,200
Jan 16, 1992 9.63 9.88 8.75 8.88 8.88 5,510,600
Jan 15, 1992 10.06 10.06 9.63 9.63 9.63 3,109,800
Jan 14, 1992 10.00 10.13 9.75 10.06 10.06 3,532,800
Jan 13, 1992 9.69 10.13 9.56 9.94 9.94 3,997,200
Jan 10, 1992 9.63 9.75 9.44 9.56 9.56 5,120,800
Jan 9, 1992 10.00 10.25 9.00 9.44 9.44 13,388,800
Jan 8, 1992 9.38 9.56 9.25 9.50 9.50 6,768,000
Jan 7, 1992 9.50 9.94 9.38 9.94 9.94 2,746,000
Jan 6, 1992 9.13 9.63 9.13 9.63 9.63 2,849,200
Jan 3, 1992 9.00 9.19 8.94 9.13 9.13 2,172,400
Jan 2, 1992 8.69 9.00 8.69 8.94 8.94 2,385,000
Dec 31, 1991 8.75 8.88 8.63 8.75 8.75 2,357,800
Dec 30, 1991 8.38 8.63 8.38 8.50 8.50 2,880,800
Dec 27, 1991 8.38 8.44 8.31 8.38 8.38 1,026,600
Dec 26, 1991 8.63 8.75 8.50 8.50 8.50 1,135,200
Dec 24, 1991 8.69 8.88 8.56 8.75 8.75 1,340,400
Dec 23, 1991 8.38 8.75 8.31 8.69 8.69 2,802,800
Dec 20, 1991 8.44 8.44 8.19 8.25 8.25 3,311,200
Dec 19, 1991 8.31 8.63 8.31 8.38 8.38 7,930,400
Dec 18, 1991 7.56 7.56 7.31 7.50 7.50 3,484,400
Dec 17, 1991 7.88 7.88 7.56 7.75 7.75 879,200
Dec 16, 1991 7.88 8.06 7.88 7.88 7.88 1,692,800
Dec 13, 1991 8.00 8.06 7.88 7.88 7.88 2,820,200
Dec 12, 1991 7.63 7.88 7.56 7.88 7.88 2,644,200
Dec 11, 1991 7.56 7.56 7.31 7.56 7.56 3,002,200
Dec 10, 1991 7.38 7.44 7.31 7.44 7.44 980,800
Dec 9, 1991 7.56 7.56 7.31 7.44 7.44 1,071,800
Dec 6, 1991 7.50 7.69 7.44 7.56 7.56 2,333,200
Dec 5, 1991 7.50 7.75 7.44 7.50 7.50 2,198,600
Dec 4, 1991 7.50 7.63 7.38 7.50 7.50 2,456,600
Dec 3, 1991 7.19 7.56 7.13 7.44 7.44 4,511,400
Dec 2, 1991 7.00 7.19 6.94 7.13 7.13 2,066,000
Nov 29, 1991 7.19 7.25 7.13 7.19 7.19 475,000
Nov 27, 1991 7.13 7.31 7.06 7.19 7.19 2,492,200
Nov 26, 1991 7.00 7.19 6.75 7.06 7.06 3,709,000
Nov 25, 1991 7.06 7.25 6.88 6.94 6.94 4,396,800
Nov 22, 1991 6.50 7.06 6.31 6.94 6.94 1,993,200
Nov 21, 1991 6.31 6.63 6.25 6.50 6.50 2,257,400
Nov 20, 1991 6.38 6.38 6.19 6.38 6.38 1,776,000
Nov 19, 1991 6.44 6.44 6.00 6.25 6.25 3,037,600
Nov 18, 1991 6.31 6.50 6.19 6.50 6.50 2,987,200
Nov 15, 1991 6.75 6.81 6.06 6.31 6.31 2,304,400
Nov 14, 1991 7.00 7.06 6.69 6.88 6.88 2,573,600
Nov 13, 1991 6.44 7.00 6.38 7.00 7.00 4,854,200
Nov 12, 1991 6.50 6.56 6.38 6.56 6.56 1,347,400
Nov 11, 1991 6.50 6.50 6.44 6.50 6.50 765,800
Nov 8, 1991 6.69 6.69 6.38 6.50 6.50 2,894,400
Nov 7, 1991 6.63 6.69 6.56 6.63 6.63 5,172,600
Nov 6, 1991 6.25 6.38 6.19 6.31 6.31 2,570,400
Nov 5, 1991 6.19 6.31 6.13 6.19 6.19 1,971,400
Nov 4, 1991 6.13 6.19 5.88 6.13 6.13 3,118,200
Nov 1, 1991 6.38 6.50 6.06 6.13 6.13 3,764,600
Oct 31, 1991 6.25 6.50 5.81 6.38 6.38 13,487,600
Oct 30, 1991 5.50 5.63 5.44 5.56 5.56 1,418,800
Oct 29, 1991 5.38 5.56 5.31 5.50 5.50 1,160,200
Oct 28, 1991 5.25 5.38 5.25 5.31 5.31 561,000
Oct 25, 1991 5.25 5.31 5.13 5.19 5.19 527,800
Oct 24, 1991 5.44 5.44 5.25 5.31 5.31 907,600
Oct 23, 1991 5.44 5.50 5.31 5.38 5.38 1,386,200
Oct 22, 1991 5.38 5.50 5.38 5.44 5.44 966,000
Oct 21, 1991 5.50 5.50 5.31 5.38 5.38 950,200
Oct 18, 1991 5.50 5.56 5.44 5.56 5.56 786,000
Oct 17, 1991 5.63 5.69 5.44 5.56 5.56 1,310,000
Oct 16, 1991 5.50 5.75 5.44 5.69 5.69 2,190,600
Oct 15, 1991 5.63 5.69 5.44 5.50 5.50 3,446,600
Oct 14, 1991 5.38 5.63 5.31 5.56 5.56 3,919,000
Oct 11, 1991 5.19 5.25 5.00 5.25 5.25 3,583,400
Oct 10, 1991 4.69 5.00 4.63 5.00 5.00 1,709,000
Oct 9, 1991 4.44 4.69 4.44 4.63 4.63 1,334,600
Oct 8, 1991 4.50 4.56 4.44 4.50 4.50 796,600
Oct 7, 1991 4.50 4.63 4.44 4.50 4.50 953,200
Oct 4, 1991 4.31 4.56 4.25 4.50 4.50 3,333,400
Oct 3, 1991 4.50 4.50 4.19 4.31 4.31 3,303,600
Oct 2, 1991 4.44 4.69 4.44 4.69 4.69 2,533,200
Oct 1, 1991 4.63 4.75 4.38 4.50 4.50 4,821,400
Sep 30, 1991 4.69 4.75 4.31 4.69 4.69 2,460,000
Sep 27, 1991 5.25 5.38 4.69 4.81 4.81 3,292,800
Sep 26, 1991 5.06 5.31 5.06 5.25 5.25 1,334,800
Sep 25, 1991 5.06 5.19 5.06 5.13 5.13 710,000
Sep 24, 1991 5.13 5.19 5.00 5.06 5.06 1,403,400
Sep 23, 1991 5.19 5.25 5.13 5.13 5.13 647,600
Sep 20, 1991 5.31 5.44 5.13 5.19 5.19 799,600
Sep 19, 1991 5.31 5.38 5.19 5.25 5.25 862,200
Sep 18, 1991 5.19 5.38 5.13 5.38 5.38 1,043,400
Sep 17, 1991 5.31 5.38 5.06 5.13 5.13 2,588,600
Sep 16, 1991 5.56 5.56 5.31 5.38 5.38 2,036,800
Sep 13, 1991 5.75 5.75 5.56 5.63 5.63 1,513,000
Sep 12, 1991 5.94 6.00 5.88 5.88 5.88 351,400
Sep 11, 1991 5.88 5.94 5.81 5.94 5.94 694,200
Sep 10, 1991 5.94 5.94 5.75 5.81 5.81 629,200
Sep 9, 1991 5.94 6.00 5.88 6.00 6.00 471,200
Sep 6, 1991 5.88 6.00 5.81 5.94 5.94 1,195,000
Sep 5, 1991 6.00 6.00 5.75 5.81 5.81 902,000
Sep 4, 1991 6.00 6.13 5.88 6.00 6.00 1,477,400
Sep 3, 1991 6.19 6.25 6.00 6.00 6.00 1,755,800
Aug 30, 1991 6.13 6.31 6.13 6.19 6.19 20,519,000
Aug 29, 1991 6.13 6.13 6.00 6.06 6.06 1,523,400
Aug 28, 1991 5.75 6.06 5.69 6.06 6.06 1,522,800
Aug 27, 1991 5.75 5.81 5.63 5.75 5.75 386,800
Aug 26, 1991 5.81 5.81 5.75 5.75 5.75 288,400
Aug 23, 1991 5.81 5.88 5.69 5.75 5.75 1,123,400
Aug 22, 1991 5.69 5.94 5.69 5.88 5.88 2,171,600
Aug 21, 1991 5.56 5.69 5.56 5.69 5.69 1,407,200
Aug 20, 1991 5.44 5.56 5.44 5.50 5.50 1,751,000
Aug 19, 1991 5.06 5.38 5.06 5.31 5.31 2,265,200
Aug 16, 1991 5.69 5.75 5.44 5.56 5.56 706,000
Aug 15, 1991 5.81 5.81 5.63 5.69 5.69 671,400
Aug 14, 1991 5.75 5.88 5.69 5.75 5.75 841,600
Aug 13, 1991 5.56 5.75 5.56 5.69 5.69 869,800
Aug 12, 1991 5.50 5.63 5.50 5.56 5.56 350,600
Aug 9, 1991 5.63 5.69 5.50 5.50 5.50 487,800
Aug 8, 1991 5.69 5.81 5.56 5.69 5.69 1,139,400
Aug 7, 1991 5.69 5.75 5.56 5.69 5.69 930,200
Aug 6, 1991 5.63 5.81 5.50 5.69 5.69 1,258,800
Aug 5, 1991 5.75 5.75 5.56 5.63 5.63 644,000
Aug 2, 1991 5.81 5.81 5.56 5.75 5.75 1,251,600
Aug 1, 1991 5.63 5.94 5.63 5.75 5.75 1,235,400
Jul 31, 1991 5.38 5.63 5.38 5.56 5.56 1,290,800
Jul 30, 1991 5.19 5.44 5.19 5.38 5.38 1,409,800
Jul 29, 1991 5.19 5.25 5.06 5.13 5.13 941,400
Jul 26, 1991 5.31 5.31 5.19 5.19 5.19 1,348,400
Jul 25, 1991 5.38 5.44 5.31 5.31 5.31 1,286,000
Jul 24, 1991 5.19 5.38 5.19 5.31 5.31 1,704,200
Jul 23, 1991 5.38 5.44 5.13 5.19 5.19 2,693,000
Jul 22, 1991 5.56 5.69 5.38 5.44 5.44 1,443,000
Jul 19, 1991 5.81 5.81 5.56 5.56 5.56 1,918,400
Jul 18, 1991 5.81 5.94 5.75 5.81 5.81 1,425,800
Jul 17, 1991 5.94 5.94 5.69 5.81 5.81 2,187,400
Jul 16, 1991 5.94 6.19 5.94 5.94 5.94 3,931,000
Jul 15, 1991 6.50 6.81 6.31 6.75 6.75 2,688,400
Jul 12, 1991 6.50 6.56 6.38 6.50 6.50 1,230,000
Jul 11, 1991 6.25 6.44 6.25 6.44 6.44 1,355,600
Jul 10, 1991 6.06 6.38 6.00 6.19 6.19 2,673,400
Jul 9, 1991 5.88 6.06 5.88 5.94 5.94 2,542,400
Jul 8, 1991 5.56 5.75 5.50 5.75 5.75 2,375,600
Jul 5, 1991 5.69 5.69 5.56 5.69 5.69 417,600
Jul 3, 1991 5.81 5.81 5.63 5.75 5.75 1,743,200
Jul 2, 1991 6.19 6.19 5.88 6.00 6.00 1,101,400
Jul 1, 1991 6.19 6.31 6.13 6.19 6.19 996,000
Jun 28, 1991 6.00 6.19 6.00 6.00 6.00 1,007,600
Jun 27, 1991 5.81 5.94 5.81 5.81 5.81 385,000
Jun 26, 1991 6.00 6.00 5.75 5.81 5.81 1,191,200
Jun 25, 1991 5.81 5.94 5.81 5.88 5.88 662,000
Jun 24, 1991 6.00 6.00 5.69 5.75 5.75 1,079,600
Jun 21, 1991 6.06 6.13 5.94 6.00 6.00 843,600
Jun 20, 1991 6.06 6.13 5.94 6.00 6.00 1,146,400
Jun 19, 1991 6.06 6.13 5.81 6.06 6.06 1,444,600
Jun 18, 1991 6.38 6.44 6.06 6.13 6.13 856,600
Jun 17, 1991 6.38 6.44 6.31 6.38 6.38 671,000
Jun 14, 1991 6.38 6.50 6.31 6.44 6.44 809,000
Jun 13, 1991 6.31 6.50 6.19 6.38 6.38 1,769,200
Jun 12, 1991 6.44 6.44 6.19 6.38 6.38 2,722,600
Jun 11, 1991 6.56 6.88 6.56 6.75 6.75 1,534,400
Jun 10, 1991 6.44 6.63 6.38 6.63 6.63 1,048,600
Jun 7, 1991 6.69 6.69 6.38 6.50 6.50 2,112,600
Jun 6, 1991 6.75 6.88 6.69 6.75 6.75 1,192,400
Jun 5, 1991 6.88 6.94 6.69 6.75 6.75 1,962,000
Jun 4, 1991 6.94 7.06 6.88 7.00 7.00 1,985,400
Jun 3, 1991 6.75 7.00 6.69 7.00 7.00 2,193,600
May 31, 1991 6.69 6.88 6.63 6.75 6.75 2,341,600
May 30, 1991 6.50 6.69 6.44 6.63 6.63 1,907,200
May 29, 1991 6.50 6.50 6.38 6.44 6.44 1,232,000
May 28, 1991 6.44 6.50 6.38 6.50 6.50 888,600
May 24, 1991 6.44 6.50 6.31 6.50 6.50 1,462,000
May 23, 1991 6.50 6.75 6.38 6.44 6.44 4,091,600
May 22, 1991 6.19 6.56 6.13 6.50 6.50 3,533,600
May 21, 1991 5.94 6.06 5.88 6.00 6.00 2,806,000
May 20, 1991 5.56 5.75 5.50 5.69 5.69 620,000
May 17, 1991 5.50 5.56 5.38 5.50 5.50 859,800
May 16, 1991 5.50 5.56 5.25 5.56 5.56 1,183,800
May 15, 1991 5.81 5.88 5.38 5.56 5.56 3,203,200
May 14, 1991 6.00 6.00 5.81 5.94 5.94 595,400
May 13, 1991 6.13 6.25 6.00 6.00 6.00 720,400
May 10, 1991 6.31 6.38 6.06 6.13 6.13 1,141,600
May 9, 1991 6.13 6.31 6.06 6.31 6.31 2,780,800
May 8, 1991 5.81 6.06 5.81 5.94 5.94 1,146,800
May 7, 1991 6.00 6.06 5.75 5.81 5.81 1,084,600
May 6, 1991 6.00 6.19 5.94 6.00 6.00 1,193,800
May 3, 1991 5.94 6.13 5.81 6.06 6.06 1,636,400
May 2, 1991 6.19 6.25 5.88 6.00 6.00 1,722,800
May 1, 1991 6.06 6.19 6.00 6.19 6.19 1,296,000
Apr 30, 1991 6.19 6.38 6.00 6.13 6.13 2,506,000
Apr 29, 1991 6.19 6.31 6.13 6.19 6.19 2,278,200
Apr 26, 1991 6.31 6.31 6.00 6.19 6.19 2,109,600
Apr 25, 1991 6.44 6.50 6.38 6.38 6.38 961,800
Apr 24, 1991 6.44 6.63 6.44 6.50 6.50 1,401,400
Apr 23, 1991 6.25 6.44 6.25 6.44 6.44 3,197,000
Apr 22, 1991 6.75 6.75 6.19 6.25 6.25 4,515,400
Apr 19, 1991 6.81 6.94 6.63 6.75 6.75 1,862,400
Apr 18, 1991 7.00 7.13 6.88 6.94 6.94 2,629,800
Apr 17, 1991 6.88 7.13 6.81 7.13 7.13 4,174,600
Apr 16, 1991 6.69 6.94 6.56 6.94 6.94 4,359,600
Apr 15, 1991 6.81 6.88 6.63 6.75 6.75 2,541,000
Apr 12, 1991 6.56 6.88 6.44 6.81 6.81 6,959,400
Apr 11, 1991 6.06 6.44 6.00 6.31 6.31 7,690,800
Apr 10, 1991 5.88 5.94 5.69 5.81 5.81 2,233,800
Apr 9, 1991 5.81 6.06 5.75 5.75 5.75 2,524,400
Apr 8, 1991 5.75 5.88 5.63 5.81 5.81 2,172,200
Apr 5, 1991 5.69 5.81 5.31 5.69 5.69 2,682,600
Apr 4, 1991 5.38 5.63 5.31 5.56 5.56 2,545,800
Apr 3, 1991 5.38 5.50 5.06 5.38 5.38 1,840,800
Apr 2, 1991 5.06 5.38 5.06 5.31 5.31 1,919,200
Apr 1, 1991 5.13 5.19 5.00 5.06 5.06 1,052,800
Mar 28, 1991 5.19 5.38 5.00 5.25 5.25 3,082,200
Mar 27, 1991 5.50 5.50 5.19 5.25 5.25 2,143,000
Mar 26, 1991 5.56 5.56 5.25 5.50 5.50 2,712,000
Mar 25, 1991 5.75 5.88 5.50 5.56 5.56 3,016,000
Mar 22, 1991 5.56 5.69 5.50 5.63 5.63 2,479,800
Mar 21, 1991 5.38 5.63 5.38 5.50 5.50 3,898,600
Mar 20, 1991 5.38 5.38 5.25 5.25 5.25 3,467,000
Mar 19, 1991 5.06 5.44 5.00 5.38 5.38 2,957,000
Mar 18, 1991 5.06 5.31 5.00 5.19 5.19 2,085,400
Mar 15, 1991 5.06 5.19 5.06 5.13 5.13 1,584,600
Mar 14, 1991 4.88 5.19 4.81 5.13 5.13 4,576,400
Mar 13, 1991 4.63 4.81 4.63 4.81 4.81 1,431,600
Mar 12, 1991 4.63 4.69 4.50 4.56 4.56 1,186,400
Mar 11, 1991 4.75 4.81 4.63 4.69 4.69 2,059,400
Mar 8, 1991 4.75 4.81 4.56 4.69 4.69 1,802,800
Mar 7, 1991 4.81 4.94 4.75 4.75 4.75 2,358,000
Mar 6, 1991 5.00 5.00 4.31 4.81 4.81 4,244,400
Mar 5, 1991 4.69 5.06 4.69 4.88 4.88 5,330,600
Mar 4, 1991 4.25 4.94 4.19 4.63 4.63 7,599,000
Mar 1, 1991 4.00 4.25 3.94 4.00 4.00 1,336,800
Feb 28, 1991 4.06 4.13 3.94 4.06 4.06 1,973,400
Feb 27, 1991 3.81 4.06 3.75 4.06 4.06 1,878,000
Feb 26, 1991 3.69 3.81 3.63 3.75 3.75 1,517,600
Feb 25, 1991 3.94 4.00 3.63 3.69 3.69 1,504,200
Feb 22, 1991 4.00 4.13 3.75 3.88 3.88 1,424,200
Feb 21, 1991 4.06 4.13 3.94 4.00 4.00 1,328,200
Feb 20, 1991 3.94 4.06 3.88 4.06 4.06 1,898,400
Feb 19, 1991 3.94 4.00 3.88 3.94 3.94 710,000
Feb 15, 1991 3.94 4.00 3.88 3.94 3.94 656,000
Feb 14, 1991 4.06 4.06 3.88 3.88 3.88 1,297,000
Feb 13, 1991 4.06 4.13 3.94 4.06 4.06 705,000
Feb 12, 1991 4.00 4.13 3.88 4.06 4.06 2,472,400
Feb 11, 1991 3.94 4.13 3.94 4.06 4.06 1,478,400
Feb 8, 1991 4.00 4.00 3.81 3.94 3.94 1,380,600
Feb 7, 1991 4.00 4.13 4.00 4.06 4.06 2,210,800
Feb 6, 1991 4.00 4.06 3.94 3.94 3.94 1,883,200
Feb 5, 1991 4.06 4.13 3.94 4.00 4.00 3,184,800
Feb 4, 1991 3.75 4.06 3.75 4.06 4.06 3,753,400
Feb 1, 1991 3.63 3.75 3.56 3.75 3.75 2,136,400
Jan 31, 1991 3.50 3.63 3.44 3.63 3.63 1,816,800
Jan 30, 1991 3.44 3.56 3.44 3.50 3.50 1,348,000
Jan 29, 1991 3.44 3.50 3.38 3.44 3.44 588,400
Jan 28, 1991 3.63 3.63 3.38 3.44 3.44 1,209,600
Jan 25, 1991 3.44 3.75 3.44 3.63 3.63 3,632,400
Jan 24, 1991 3.31 3.44 3.25 3.44 3.44 3,126,800
Jan 23, 1991 3.00 3.25 2.94 3.25 3.25 3,300,600
Jan 22, 1991 2.75 3.00 2.75 2.94 2.94 2,850,000
Jan 21, 1991 2.75 2.81 2.69 2.81 2.81 985,000
Jan 18, 1991 2.81 2.88 2.75 2.81 2.81 1,215,800
Jan 17, 1991 2.81 3.00 2.50 2.81 2.81 3,202,800
Jan 16, 1991 2.56 2.75 2.50 2.69 2.69 3,886,800
Jan 15, 1991 2.31 2.56 2.31 2.56 2.56 1,413,400
Jan 14, 1991 2.44 2.44 2.31 2.38 2.38 508,200
Jan 11, 1991 2.50 2.56 2.44 2.50 2.50 673,400
Jan 10, 1991 2.44 2.50 2.38 2.44 2.44 639,600
Jan 9, 1991 2.50 2.56 2.38 2.38 2.38 851,000
Jan 8, 1991 2.50 2.50 2.44 2.50 2.50 310,200
Jan 7, 1991 2.50 2.56 2.44 2.50 2.50 437,600
Jan 4, 1991 2.56 2.56 2.50 2.56 2.56 328,600
Jan 3, 1991 2.50 2.63 2.50 2.56 2.56 973,400
Jan 2, 1991 2.44 2.63 2.00 2.50 2.50 522,000
Dec 31, 1990 2.38 2.44 2.31 2.44 2.44 681,400
Dec 28, 1990 2.44 2.44 2.38 2.38 2.38 519,600
Dec 27, 1990 2.56 2.56 2.38 2.44 2.44 492,200
Dec 26, 1990 2.56 2.63 2.50 2.56 2.56 273,800
Dec 24, 1990 2.63 2.63 2.50 2.56 2.56 444,200
Dec 21, 1990 2.63 2.69 2.50 2.69 2.69 1,397,600
Dec 20, 1990 2.50 2.69 2.50 2.63 2.63 1,916,200
Dec 19, 1990 2.44 2.69 2.44 2.63 2.63 1,867,000
Dec 18, 1990 2.44 2.50 2.44 2.50 2.50 658,200
Dec 17, 1990 2.31 2.63 2.31 2.44 2.44 1,382,800
Dec 14, 1990 2.38 2.44 2.31 2.44 2.44 690,000
Dec 13, 1990 2.44 2.44 2.38 2.44 2.44 521,000
Dec 12, 1990 2.44 2.50 2.38 2.44 2.44 486,200
Dec 11, 1990 2.44 2.50 2.38 2.44 2.44 1,100,200
Dec 10, 1990 2.31 2.56 2.25 2.56 2.56 1,892,800
Dec 7, 1990 2.31 2.38 2.25 2.31 2.31 1,314,600
Dec 6, 1990 2.38 2.38 2.25 2.25 2.25 972,000
Dec 5, 1990 2.19 2.31 2.13 2.31 2.31 855,200
Dec 4, 1990 2.13 2.19 2.13 2.19 2.19 413,000
Dec 3, 1990 2.19 2.19 2.13 2.19 2.19 533,800
Nov 30, 1990 2.00 2.19 2.00 2.19 2.19 1,261,000
Nov 29, 1990 2.06 2.13 2.00 2.06 2.06 410,200
Nov 28, 1990 2.06 2.13 2.00 2.13 2.13 387,200
Nov 27, 1990 2.06 2.13 2.00 2.06 2.06 298,800
Nov 26, 1990 2.00 2.06 2.00 2.06 2.06 508,200
Nov 23, 1990 2.13 2.13 2.00 2.00 2.00 197,800
Nov 21, 1990 2.13 2.13 2.00 2.13 2.13 413,600
Nov 20, 1990 2.13 2.13 2.00 2.06 2.06 462,200
Nov 19, 1990 2.19 2.19 2.00 2.06 2.06 472,600
Nov 16, 1990 2.13 2.19 2.13 2.13 2.13 436,800
Nov 15, 1990 2.44 2.44 2.13 2.13 2.13 1,082,400
Nov 14, 1990 2.31 2.44 2.25 2.38 2.38 588,200
Nov 13, 1990 2.38 2.38 2.25 2.31 2.31 980,200
Nov 12, 1990 2.06 2.38 2.06 2.31 2.31 1,856,400
Nov 9, 1990 1.94 2.00 1.94 1.94 1.94 406,400
Nov 8, 1990 1.94 1.94 1.88 1.94 1.94 252,400
Nov 7, 1990 1.94 1.94 1.88 1.88 1.88 329,800
Nov 6, 1990 1.94 1.94 1.88 1.88 1.88 337,800
Nov 5, 1990 1.94 1.94 1.88 1.88 1.88 276,400
Nov 2, 1990 1.88 1.94 1.88 1.88 1.88 488,000
Nov 1, 1990 1.94 2.00 1.94 1.94 1.94 253,600
Oct 31, 1990 2.00 2.06 1.94 1.94 1.94 491,200
Oct 30, 1990 2.00 2.00 1.94 2.00 2.00 250,600
Oct 29, 1990 2.06 2.06 1.94 2.00 2.00 207,400
Oct 26, 1990 2.06 2.06 2.00 2.06 2.06 210,200
Oct 25, 1990 2.06 2.13 2.00 2.06 2.06 1,082,800
Oct 24, 1990 2.06 2.13 2.00 2.00 2.00 227,600
Oct 23, 1990 1.94 2.06 1.88 2.00 2.00 224,000
Oct 22, 1990 2.00 2.00 1.94 2.00 2.00 408,800
Oct 19, 1990 2.00 2.06 1.88 2.00 2.00 551,800
Oct 18, 1990 1.94 2.00 1.88 1.94 1.94 355,400
Oct 17, 1990 1.94 2.00 1.88 1.88 1.88 353,600
Oct 16, 1990 2.00 2.06 1.88 2.00 2.00 445,400
Oct 15, 1990 2.13 2.13 2.00 2.06 2.06 739,800
Oct 12, 1990 2.19 2.19 1.94 2.00 2.00 2,427,800
Oct 11, 1990 1.94 2.25 1.81 2.13 2.13 1,730,600
Oct 10, 1990 2.00 2.06 1.94 1.94 1.94 1,215,000
Oct 9, 1990 2.19 2.19 1.88 2.00 2.00 1,681,600
Oct 8, 1990 2.50 2.56 2.25 2.31 2.31 916,800
Oct 5, 1990 2.38 2.50 2.38 2.50 2.50 381,400
Oct 4, 1990 2.50 2.50 2.38 2.44 2.44 544,400
Oct 3, 1990 2.69 2.75 2.50 2.50 2.50 516,000
Oct 2, 1990 2.75 2.88 2.69 2.69 2.69 877,200
Oct 1, 1990 2.63 2.75 2.56 2.69 2.69 500,000
Sep 28, 1990 2.50 2.69 2.44 2.56 2.56 560,200
Sep 27, 1990 2.75 2.75 2.56 2.63 2.63 535,000
Sep 26, 1990 2.63 2.69 2.44 2.69 2.69 1,011,600
Sep 25, 1990 2.56 2.63 2.50 2.63 2.63 301,400
Sep 24, 1990 2.75 2.75 2.56 2.63 2.63 609,800
Sep 21, 1990 2.81 2.81 2.69 2.75 2.75 271,600
Sep 20, 1990 2.81 2.81 2.75 2.81 2.81 337,200
Sep 19, 1990 2.81 2.88 2.75 2.88 2.88 291,800
Sep 18, 1990 2.81 2.81 2.75 2.81 2.81 565,200
Sep 17, 1990 2.81 2.88 2.75 2.88 2.88 280,600
Sep 14, 1990 2.81 2.88 2.75 2.88 2.88 284,800
Sep 13, 1990 2.94 2.94 2.81 2.94 2.94 235,800
Sep 12, 1990 2.75 2.94 2.75 2.94 2.94 1,701,600
Sep 11, 1990 3.06 3.06 2.94 3.00 3.00 279,600
Sep 10, 1990 3.25 3.25 3.00 3.00 3.00 628,400
Sep 7, 1990 2.94 3.13 2.88 3.13 3.13 559,400
Sep 6, 1990 2.88 2.94 2.81 2.94 2.94 407,600
Sep 5, 1990 2.88 2.94 2.88 2.94 2.94 1,142,800
Sep 4, 1990 2.69 2.81 2.69 2.81 2.81 1,069,000
Aug 31, 1990 2.63 2.69 2.56 2.69 2.69 419,600
Aug 30, 1990 2.63 2.63 2.56 2.63 2.63 802,200
Aug 29, 1990 2.75 2.81 2.63 2.63 2.63 969,000
Aug 28, 1990 2.88 2.88 2.75 2.81 2.81 371,600
Aug 27, 1990 2.81 2.94 2.81 2.88 2.88 1,163,400
Aug 24, 1990 2.69 2.81 2.69 2.75 2.75 439,000
Aug 23, 1990 2.69 2.81 2.63 2.75 2.75 613,400
Aug 22, 1990 2.81 2.88 2.75 2.81 2.81 1,202,600
Aug 21, 1990 2.75 2.81 2.69 2.75 2.75 485,800
Aug 20, 1990 2.94 2.94 2.75 2.88 2.88 498,800
Aug 17, 1990 2.81 2.94 2.75 2.88 2.88 1,188,200
Aug 16, 1990 3.00 3.13 2.88 2.94 2.94 918,200
Aug 15, 1990 3.00 3.06 3.00 3.00 3.00 1,474,400
Aug 14, 1990 2.88 3.06 2.88 3.00 3.00 3,057,800
Aug 13, 1990 2.75 2.94 2.75 2.88 2.88 1,992,200
Aug 10, 1990 2.75 2.81 2.69 2.75 2.75 998,800
Aug 9, 1990 2.75 2.88 2.75 2.81 2.81 1,351,400
Aug 8, 1990 2.75 2.88 2.63 2.81 2.81 1,670,800
Aug 7, 1990 2.88 2.94 2.44 2.69 2.69 2,224,800
Aug 6, 1990 2.88 2.94 2.75 2.81 2.81 1,012,200
Aug 3, 1990 3.13 3.13 2.81 3.06 3.06 1,366,600
Aug 2, 1990 3.31 3.38 3.13 3.19 3.19 1,540,200
Aug 1, 1990 3.44 3.50 3.44 3.44 3.44 836,000
Jul 31, 1990 3.56 3.56 3.44 3.50 3.50 392,400
Jul 30, 1990 3.56 3.56 3.50 3.56 3.56 356,000
Jul 27, 1990 3.56 3.63 3.50 3.56 3.56 365,800
Jul 26, 1990 3.56 3.69 3.56 3.63 3.63 1,057,400
Jul 25, 1990 3.50 3.63 3.50 3.63 3.63 584,600
Jul 24, 1990 3.50 3.56 3.38 3.56 3.56 2,124,000
Jul 23, 1990 3.56 3.63 3.44 3.56 3.56 1,412,000
Jul 20, 1990 4.50 4.50 3.56 3.63 3.63 2,850,800
Jul 19, 1990 4.63 4.63 4.38 4.50 4.50 770,000
Jul 18, 1990 4.63 4.69 4.56 4.56 4.56 356,200
Jul 17, 1990 4.75 4.81 4.63 4.69 4.69 295,600
Jul 16, 1990 4.81 4.81 4.75 4.81 4.81 411,000
Jul 13, 1990 4.63 4.81 4.63 4.81 4.81 2,050,200
Jul 12, 1990 4.63 4.69 4.63 4.69 4.69 505,200
Jul 11, 1990 4.50 4.69 4.50 4.69 4.69 575,600
Jul 10, 1990 4.69 4.69 4.50 4.50 4.50 284,600
Jul 9, 1990 4.75 4.81 4.63 4.69 4.69 492,600
Jul 6, 1990 4.69 4.81 4.63 4.81 4.81 297,000
Jul 5, 1990 4.75 4.75 4.63 4.75 4.75 306,600
Jul 3, 1990 4.88 4.88 4.75 4.75 4.75 403,400
Jul 2, 1990 4.75 4.88 4.69 4.88 4.88 1,623,600
Jun 29, 1990 4.69 4.75 4.63 4.75 4.75 570,600
Jun 28, 1990 4.56 4.69 4.50 4.69 4.69 1,693,400
Jun 27, 1990 4.44 4.56 4.44 4.56 4.56 432,600
Jun 26, 1990 4.56 4.56 4.44 4.50 4.50 331,000
Jun 25, 1990 4.56 4.63 4.44 4.50 4.50 291,600
Jun 22, 1990 4.69 4.75 4.50 4.50 4.50 664,200
Jun 21, 1990 4.56 4.63 4.50 4.63 4.63 371,400
Jun 20, 1990 4.63 4.63 4.44 4.56 4.56 1,040,400
Jun 19, 1990 4.56 4.69 4.50 4.63 4.63 435,600
Jun 18, 1990 4.69 4.69 4.56 4.63 4.63 995,200
Jun 15, 1990 4.63 4.75 4.63 4.69 4.69 824,400
Jun 14, 1990 4.94 4.94 4.69 4.69 4.69 1,289,400
Jun 13, 1990 5.00 5.00 4.88 4.94 4.94 1,418,800
Jun 12, 1990 4.94 5.00 4.75 4.94 4.94 4,471,000
Jun 11, 1990 4.81 4.94 4.81 4.88 4.88 671,600
Jun 8, 1990 4.88 4.94 4.75 4.81 4.81 937,000
Jun 7, 1990 5.13 5.19 4.88 4.88 4.88 2,536,800
Jun 6, 1990 5.13 5.19 5.06 5.13 5.13 591,200
Jun 5, 1990 5.19 5.25 5.00 5.06 5.06 2,936,400
Jun 4, 1990 5.19 5.38 5.19 5.38 5.38 689,200
Jun 1, 1990 5.31 5.38 5.19 5.25 5.25 1,158,000
May 31, 1990 5.31 5.38 5.25 5.25 5.25 1,009,800
May 30, 1990 5.63 5.69 5.38 5.38 5.38 1,559,800
May 29, 1990 5.31 5.56 5.25 5.50 5.50 1,052,000
May 25, 1990 5.38 5.38 5.00 5.38 5.38 1,856,200
May 24, 1990 5.50 5.56 5.38 5.44 5.44 1,427,800
May 23, 1990 5.31 5.63 5.31 5.56 5.56 2,368,600
May 22, 1990 5.50 5.56 5.31 5.38 5.38 1,709,800
May 21, 1990 5.25 5.50 5.13 5.38 5.38 3,713,600
May 18, 1990 5.25 5.25 5.06 5.19 5.19 615,200
May 17, 1990 5.06 5.25 5.00 5.25 5.25 1,432,000
May 16, 1990 5.06 5.31 4.94 5.00 5.00 3,724,200
May 15, 1990 4.94 5.19 4.88 5.06 5.06 2,955,400
May 14, 1990 4.75 5.00 4.69 4.94 4.94 2,734,600
May 11, 1990 4.50 4.75 4.50 4.75 4.75 2,194,800
May 10, 1990 4.56 4.63 4.44 4.56 4.56 1,711,400
May 9, 1990 4.50 4.56 4.44 4.50 4.50 461,000
May 8, 1990 4.38 4.50 4.31 4.50 4.50 1,053,200
May 7, 1990 4.19 4.38 4.19 4.31 4.31 863,800
May 4, 1990 4.25 4.31 4.13 4.19 4.19 390,200
May 3, 1990 4.38 4.44 4.25 4.31 4.31 365,000
May 2, 1990 4.31 4.38 4.31 4.31 4.31 113,400
May 1, 1990 4.38 4.44 4.31 4.38 4.38 730,000
Apr 30, 1990 4.25 4.38 4.25 4.38 4.38 230,200
Apr 27, 1990 4.31 4.38 4.25 4.31 4.31 205,600
Apr 26, 1990 4.19 4.31 4.19 4.31 4.31 445,000
Apr 25, 1990 4.13 4.25 4.06 4.19 4.19 383,400
Apr 24, 1990 4.25 4.25 4.06 4.19 4.19 1,629,000
Apr 23, 1990 4.31 4.31 4.13 4.19 4.19 325,200
Apr 20, 1990 4.31 4.38 4.25 4.31 4.31 564,000
Apr 19, 1990 4.44 4.44 4.31 4.31 4.31 332,000
Apr 18, 1990 4.50 4.50 4.38 4.38 4.38 485,200
Apr 17, 1990 4.31 4.50 4.25 4.44 4.44 797,000
Apr 16, 1990 4.44 4.44 4.13 4.31 4.31 1,500,400
Apr 12, 1990 4.44 4.50 4.38 4.44 4.44 383,600
Apr 11, 1990 4.38 4.50 4.38 4.44 4.44 390,400
Apr 10, 1990 4.25 4.38 4.19 4.38 4.38 564,600
Apr 9, 1990 4.50 4.56 4.19 4.25 4.25 767,400
Apr 6, 1990 4.56 4.63 4.44 4.44 4.44 453,400
Apr 5, 1990 4.56 4.63 4.50 4.50 4.50 276,400
Apr 4, 1990 4.56 4.69 4.56 4.56 4.56 367,400
Apr 3, 1990 4.69 4.75 4.63 4.63 4.63 764,800
Apr 2, 1990 4.44 4.69 4.44 4.69 4.69 1,291,600
Mar 30, 1990 4.63 4.63 4.50 4.56 4.56 1,195,400
Mar 29, 1990 4.75 4.81 4.63 4.69 4.69 285,200
Mar 28, 1990 4.81 4.81 4.75 4.75 4.75 391,200
Mar 27, 1990 4.81 4.94 4.75 4.88 4.88 770,800
Mar 26, 1990 5.00 5.00 4.81 4.81 4.81 595,000
Mar 23, 1990 4.94 5.06 4.94 4.94 4.94 1,940,200
Mar 22, 1990 4.69 4.88 4.63 4.81 4.81 1,576,200
Mar 21, 1990 4.63 4.88 4.63 4.75 4.75 2,375,000
Mar 20, 1990 4.88 4.88 4.50 4.50 4.50 1,515,600
Mar 19, 1990 4.63 4.88 4.56 4.81 4.81 1,644,600
Mar 16, 1990 4.56 4.69 4.50 4.63 4.63 1,199,600
Mar 15, 1990 4.56 4.56 4.44 4.50 4.50 518,000
Mar 14, 1990 4.44 4.56 4.44 4.56 4.56 731,600
Mar 13, 1990 4.44 4.50 4.38 4.44 4.44 866,600
Mar 12, 1990 4.44 4.50 4.44 4.44 4.44 532,600
Mar 9, 1990 4.44 4.56 4.44 4.50 4.50 282,000
Mar 8, 1990 4.50 4.56 4.44 4.50 4.50 268,400
Mar 7, 1990 4.63 4.69 4.50 4.50 4.50 506,000
Mar 6, 1990 4.69 4.69 4.56 4.56 4.56 1,185,000
Mar 5, 1990 4.50 4.63 4.38 4.63 4.63 1,325,000
Mar 2, 1990 4.38 4.56 4.38 4.50 4.50 1,771,000
Mar 1, 1990 4.13 4.38 4.13 4.38 4.38 820,600
Feb 28, 1990 4.31 4.38 4.13 4.13 4.13 1,223,600
Feb 27, 1990 4.25 4.38 4.19 4.31 4.31 2,304,400
Feb 26, 1990 3.88 4.13 3.88 4.06 4.06 1,289,400
Feb 23, 1990 3.88 3.94 3.81 3.88 3.88 651,600
Feb 22, 1990 3.75 3.94 3.75 3.88 3.88 1,695,000
Feb 21, 1990 3.56 3.75 3.50 3.75 3.75 874,800
Feb 20, 1990 3.56 3.63 3.56 3.56 3.56 305,800
Feb 16, 1990 3.56 3.63 3.56 3.63 3.63 213,000
Feb 15, 1990 3.56 3.63 3.56 3.56 3.56 99,800
Feb 14, 1990 3.56 3.63 3.56 3.56 3.56 84,200
Feb 13, 1990 3.50 3.63 3.50 3.56 3.56 152,600
Feb 12, 1990 3.63 3.69 3.50 3.50 3.50 333,000
Feb 9, 1990 3.63 3.69 3.63 3.63 3.63 135,600
Feb 8, 1990 3.63 3.69 3.63 3.69 3.69 514,800
Feb 7, 1990 3.50 3.69 3.44 3.69 3.69 590,200
Feb 6, 1990 3.50 3.63 3.44 3.50 3.50 561,800
Feb 5, 1990 3.50 3.56 3.44 3.56 3.56 313,400
Feb 2, 1990 3.63 3.63 3.50 3.50 3.50 475,600
Feb 1, 1990 3.63 3.69 3.56 3.63 3.63 696,600
Jan 31, 1990 3.63 3.75 3.63 3.63 3.63 844,200
Jan 30, 1990 3.75 3.75 3.56 3.63 3.63 313,000
Jan 29, 1990 3.69 3.75 3.69 3.69 3.69 171,200
Jan 26, 1990 3.75 3.88 3.69 3.69 3.69 612,000
Jan 25, 1990 3.81 3.88 3.75 3.81 3.81 394,000
Jan 24, 1990 3.63 3.88 3.56 3.81 3.81 617,800
Jan 23, 1990 3.75 3.88 3.69 3.69 3.69 283,400
Jan 22, 1990 3.75 3.88 3.75 3.75 3.75 345,600
Jan 19, 1990 3.81 3.88 3.75 3.75 3.75 324,800
Jan 18, 1990 3.75 3.88 3.75 3.81 3.81 501,400
Jan 17, 1990 3.81 3.88 3.75 3.81 3.81 930,000
Jan 16, 1990 3.63 3.94 3.56 3.94 3.94 935,800
Jan 15, 1990 3.69 3.75 3.63 3.63 3.63 439,600
Jan 12, 1990 3.75 3.81 3.69 3.75 3.75 832,600
Jan 11, 1990 3.81 3.88 3.81 3.88 3.88 395,400
Jan 10, 1990 3.81 3.88 3.81 3.81 3.81 1,191,600
Jan 9, 1990 3.81 3.88 3.75 3.88 3.88 1,075,000
Jan 8, 1990 3.81 3.81 3.75 3.81 3.81 477,000
Jan 5, 1990 3.81 3.81 3.69 3.81 3.81 1,511,000
Jan 4, 1990 4.00 4.06 3.88 3.94 3.94 944,200
Jan 3, 1990 4.06 4.13 3.94 4.00 4.00 686,800
Jan 2, 1990 3.94 4.13 3.81 4.13 4.13 2,544,000
Dec 29, 1989 3.88 3.94 3.81 3.94 3.94 1,317,000
Dec 28, 1989 3.88 3.94 3.81 3.88 3.88 1,047,600
Dec 27, 1989 4.00 4.00 3.88 3.94 3.94 883,000
Dec 26, 1989 3.94 4.00 3.88 3.94 3.94 237,600
Dec 22, 1989 3.88 3.88 3.81 3.88 3.88 363,600
Dec 21, 1989 3.81 3.81 3.69 3.81 3.81 800,000
Dec 20, 1989 3.81 3.88 3.75 3.81 3.81 1,352,600
Dec 19, 1989 3.81 3.88 3.81 3.81 3.81 141,000
Dec 18, 1989 4.00 4.06 3.81 3.88 3.88 735,000
Dec 15, 1989 4.00 4.06 3.94 4.00 4.00 622,800
Dec 14, 1989 4.00 4.06 3.94 4.06 4.06 852,800
Dec 13, 1989 3.88 4.00 3.81 4.00 4.00 1,114,200
Dec 12, 1989 3.81 3.88 3.75 3.88 3.88 432,200
Dec 11, 1989 3.81 3.94 3.81 3.81 3.81 453,200
Dec 8, 1989 3.75 3.88 3.75 3.88 3.88 395,600
Dec 7, 1989 3.75 3.81 3.75 3.75 3.75 378,400
Dec 6, 1989 3.75 3.81 3.69 3.75 3.75 137,600
Dec 5, 1989 3.81 3.81 3.75 3.75 3.75 256,400
Dec 4, 1989 3.81 3.81 3.75 3.81 3.81 355,600
Dec 1, 1989 3.75 3.81 3.69 3.81 3.81 620,000
Nov 30, 1989 3.75 3.75 3.69 3.75 3.75 395,800
Nov 29, 1989 3.75 3.81 3.75 3.75 3.75 458,800
Nov 28, 1989 3.81 3.81 3.75 3.81 3.81 361,600
Nov 27, 1989 3.75 3.81 3.75 3.81 3.81 567,200
Nov 24, 1989 3.69 3.81 3.69 3.81 3.81 339,800
Nov 22, 1989 3.75 3.94 3.63 3.75 3.75 1,399,000
Nov 21, 1989 3.88 3.88 3.75 3.81 3.81 371,600
Nov 20, 1989 3.88 3.94 3.81 3.81 3.81 250,600
Nov 17, 1989 3.81 4.00 3.81 3.88 3.88 174,800
Nov 16, 1989 3.75 3.94 3.75 3.81 3.81 218,600
Nov 15, 1989 3.81 3.88 3.75 3.75 3.75 171,400
Nov 14, 1989 3.88 3.94 3.81 3.81 3.81 176,400
Nov 13, 1989 3.88 3.94 3.81 3.81 3.81 112,400
Nov 10, 1989 3.75 3.88 3.75 3.81 3.81 124,200
Nov 9, 1989 3.81 3.81 3.69 3.69 3.69 100,000
Nov 8, 1989 3.75 3.81 3.69 3.69 3.69 464,000
Nov 7, 1989 3.56 3.75 3.56 3.69 3.69 353,600
Nov 6, 1989 3.75 3.75 3.56 3.63 3.63 310,200
Nov 3, 1989 3.69 3.75 3.69 3.75 3.75 338,600
Nov 2, 1989 3.75 3.81 3.69 3.75 3.75 252,600
Nov 1, 1989 3.88 3.88 3.75 3.81 3.81 327,000
Oct 31, 1989 3.94 4.00 3.88 3.94 3.94 470,000
Oct 30, 1989 3.88 3.94 3.88 3.88 3.88 154,800
Oct 27, 1989 3.94 4.00 3.81 3.94 3.94 353,800
Oct 26, 1989 4.00 4.06 3.94 3.94 3.94 403,000
Oct 25, 1989 4.06 4.13 4.00 4.06 4.06 159,600
Oct 24, 1989 4.13 4.19 3.94 4.13 4.13 396,400
Oct 23, 1989 4.13 4.19 4.13 4.19 4.19 299,600
Oct 20, 1989 4.19 4.25 4.13 4.13 4.13 369,400
Oct 19, 1989 4.19 4.25 4.19 4.19 4.19 458,000
Oct 18, 1989 4.00 4.25 4.00 4.19 4.19 466,000
Oct 17, 1989 4.13 4.19 4.06 4.13 4.13 357,600
Oct 16, 1989 3.94 4.19 3.75 4.19 4.19 1,035,200
Oct 13, 1989 4.25 4.38 4.00 4.06 4.06 820,200
Oct 12, 1989 4.38 4.38 4.25 4.31 4.31 334,800
Oct 11, 1989 4.44 4.44 4.31 4.31 4.31 597,600
Oct 10, 1989 4.38 4.50 4.31 4.38 4.38 1,339,200
Oct 9, 1989 4.25 4.31 4.06 4.31 4.31 253,800
Oct 6, 1989 4.25 4.31 4.19 4.31 4.31 213,400
Oct 5, 1989 4.31 4.38 4.19 4.25 4.25 421,600
Oct 4, 1989 4.31 4.38 4.25 4.31 4.31 174,200
Oct 3, 1989 4.44 4.44 4.31 4.38 4.38 341,800
Oct 2, 1989 4.44 4.50 4.31 4.38 4.38 179,600
Sep 29, 1989 4.44 4.50 4.38 4.44 4.44 652,200
Sep 28, 1989 4.38 4.50 4.31 4.50 4.50 531,000
Sep 27, 1989 4.31 4.38 4.31 4.31 4.31 354,800
Sep 26, 1989 4.31 4.38 4.25 4.31 4.31 576,800
Sep 25, 1989 4.25 4.31 4.25 4.25 4.25 182,200
Sep 22, 1989 4.31 4.31 4.25 4.31 4.31 195,400
Sep 21, 1989 4.25 4.31 4.19 4.31 4.31 272,600
Sep 20, 1989 4.25 4.25 4.19 4.25 4.25 186,800
Sep 19, 1989 4.31 4.31 4.19 4.25 4.25 362,600
Sep 18, 1989 4.38 4.38 4.25 4.31 4.31 211,000
Sep 15, 1989 4.38 4.44 4.31 4.38 4.38 650,600
Sep 14, 1989 4.44 4.50 4.38 4.38 4.38 665,200
Sep 13, 1989 4.31 4.63 4.31 4.50 4.50 1,635,800
Sep 12, 1989 4.25 4.31 4.19 4.25 4.25 366,600
Sep 11, 1989 4.13 4.25 4.13 4.19 4.19 331,800
Sep 8, 1989 4.13 4.19 4.13 4.19 4.19 733,200
Sep 7, 1989 4.19 4.25 4.13 4.13 4.13 341,600
Sep 6, 1989 4.19 4.25 4.13 4.13 4.13 169,400
Sep 5, 1989 4.25 4.25 4.19 4.19 4.19 945,000
Sep 1, 1989 4.25 4.25 4.19 4.25 4.25 158,200
Aug 31, 1989 4.19 4.31 4.13 4.31 4.31 483,000
Aug 30, 1989 4.19 4.25 4.13 4.19 4.19 249,000
Aug 29, 1989 4.31 4.31 4.19 4.25 4.25 324,200
Aug 28, 1989 4.25 4.31 4.19 4.25 4.25 125,600
Aug 25, 1989 4.25 4.31 4.25 4.25 4.25 223,600
Aug 24, 1989 4.31 4.31 4.19 4.31 4.31 318,600
Aug 23, 1989 4.13 4.31 4.13 4.31 4.31 248,600
Aug 22, 1989 4.19 4.19 4.13 4.13 4.13 157,200
Aug 21, 1989 4.25 4.25 4.13 4.19 4.19 270,400
Aug 18, 1989 4.19 4.25 4.19 4.25 4.25 166,400
Aug 17, 1989 4.25 4.31 4.13 4.19 4.19 579,400
Aug 16, 1989 4.25 4.31 4.25 4.25 4.25 132,600
Aug 15, 1989 4.25 4.31 4.25 4.31 4.31 100,200
Aug 14, 1989 4.31 4.38 4.25 4.31 4.31 140,800
Aug 11, 1989 4.31 4.38 4.31 4.31 4.31 572,600
Aug 10, 1989 4.31 4.50 4.31 4.38 4.38 653,400
Aug 9, 1989 4.31 4.44 4.31 4.31 4.31 229,000
Aug 8, 1989 4.56 4.56 4.31 4.31 4.31 245,400
Aug 7, 1989 4.44 4.50 4.31 4.50 4.50 395,200
Aug 4, 1989 4.25 4.50 4.25 4.44 4.44 498,000
Aug 3, 1989 4.31 4.31 4.19 4.25 4.25 313,800
Aug 2, 1989 4.25 4.31 4.19 4.25 4.25 98,400
Aug 1, 1989 4.31 4.31 4.19 4.25 4.25 468,000
Jul 31, 1989 4.25 4.31 4.25 4.31 4.31 406,000
Jul 28, 1989 4.44 4.44 4.06 4.25 4.25 712,400
Jul 27, 1989 4.44 4.44 4.38 4.44 4.44 217,200
Jul 26, 1989 4.38 4.50 4.38 4.50 4.50 301,800
Jul 25, 1989 4.44 4.56 4.38 4.44 4.44 642,200
Jul 24, 1989 4.38 4.50 4.38 4.50 4.50 763,000
Jul 21, 1989 4.50 4.56 4.38 4.50 4.50 583,200
Jul 20, 1989 4.63 4.63 4.44 4.56 4.56 775,800
Jul 19, 1989 4.69 4.69 4.63 4.63 4.63 596,600
Jul 18, 1989 4.63 4.75 4.63 4.69 4.69 355,400
Jul 17, 1989 4.63 4.75 4.63 4.69 4.69 214,000
Jul 14, 1989 4.69 4.75 4.63 4.69 4.69 874,800
Jul 13, 1989 4.69 4.75 4.63 4.75 4.75 508,800
Jul 12, 1989 4.63 4.75 4.56 4.69 4.69 1,215,800
Jul 11, 1989 4.94 5.06 4.69 4.69 4.69 1,152,200
Jul 10, 1989 5.00 5.06 4.88 4.94 4.94 1,134,800
Jul 7, 1989 4.94 5.06 4.94 5.00 5.00 498,000
Jul 6, 1989 4.88 5.00 4.88 5.00 5.00 524,400
Jul 5, 1989 4.94 4.94 4.88 4.94 4.94 496,200
Jul 3, 1989 4.81 4.94 4.81 4.94 4.94 196,800
Jun 30, 1989 4.81 4.94 4.81 4.88 4.88 714,200
Jun 29, 1989 4.88 5.00 4.81 4.88 4.88 836,400
Jun 28, 1989 5.00 5.00 4.88 5.00 5.00 1,319,600
Jun 27, 1989 5.00 5.19 5.00 5.06 5.06 522,800
Jun 26, 1989 5.06 5.13 5.00 5.06 5.06 275,600
Jun 23, 1989 5.06 5.13 5.00 5.13 5.13 666,600
Jun 22, 1989 4.88 5.06 4.88 5.00 5.00 761,400
Jun 21, 1989 4.94 4.94 4.81 4.88 4.88 798,800
Jun 20, 1989 4.88 4.94 4.88 4.94 4.94 845,400
Jun 19, 1989 4.94 5.00 4.81 4.88 4.88 908,600
Jun 16, 1989 4.88 5.00 4.88 4.94 4.94 490,000
Jun 15, 1989 5.00 5.06 4.88 4.88 4.88 1,116,400
Jun 14, 1989 5.06 5.06 4.94 5.06 5.06 430,000
Jun 13, 1989 5.13 5.13 5.00 5.06 5.06 449,200
Jun 12, 1989 5.06 5.19 5.00 5.19 5.19 468,200
Jun 9, 1989 5.06 5.13 5.00 5.00 5.00 382,200
Jun 8, 1989 5.13 5.13 5.06 5.06 5.06 560,000
Jun 7, 1989 5.06 5.13 5.00 5.13 5.13 477,800
Jun 6, 1989 5.00 5.06 5.00 5.06 5.06 743,400
Jun 5, 1989 5.13 5.19 5.00 5.06 5.06 1,080,200
Jun 2, 1989 5.13 5.19 5.06 5.19 5.19 788,200
Jun 1, 1989 5.19 5.19 5.00 5.13 5.13 1,348,600
May 31, 1989 5.13 5.25 5.06 5.19 5.19 1,879,600
May 30, 1989 4.81 5.19 4.81 5.13 5.13 3,442,600
May 26, 1989 4.63 4.75 4.63 4.75 4.75 1,240,600
May 25, 1989 4.63 4.69 4.56 4.69 4.69 580,000
May 24, 1989 4.56 4.63 4.56 4.56 4.56 330,200
May 23, 1989 4.56 4.63 4.50 4.56 4.56 395,400
May 22, 1989 4.69 4.69 4.56 4.63 4.63 390,600
May 19, 1989 4.63 4.69 4.56 4.69 4.69 1,060,800
May 18, 1989 4.69 4.75 4.56 4.63 4.63 895,000
May 17, 1989 4.56 4.75 4.50 4.69 4.69 1,553,400
May 16, 1989 4.44 4.56 4.44 4.50 4.50 812,400
May 15, 1989 4.56 4.56 4.44 4.44 4.44 528,200
May 12, 1989 4.38 4.56 4.31 4.56 4.56 1,485,200
May 11, 1989 4.31 4.38 4.25 4.31 4.31 481,800
May 10, 1989 4.31 4.38 4.25 4.38 4.38 190,400
May 9, 1989 4.38 4.38 4.31 4.31 4.31 393,800
May 8, 1989 4.31 4.38 4.31 4.38 4.38 262,600
May 5, 1989 4.38 4.44 4.31 4.31 4.31 509,200
May 4, 1989 4.38 4.44 4.31 4.44 4.44 687,000
May 3, 1989 4.38 4.44 4.31 4.44 4.44 748,200
May 2, 1989 4.38 4.50 4.38 4.38 4.38 250,200
May 1, 1989 4.44 4.50 4.38 4.44 4.44 300,200
Apr 28, 1989 4.50 4.50 4.44 4.44 4.44 129,600
Apr 27, 1989 4.50 4.56 4.13 4.44 4.44 473,600
Apr 26, 1989 4.50 4.56 4.44 4.44 4.44 274,600
Apr 25, 1989 4.50 4.56 4.44 4.50 4.50 274,600
Apr 24, 1989 4.50 4.56 4.50 4.56 4.56 298,600
Apr 21, 1989 4.44 4.50 4.44 4.44 4.44 209,600
Apr 20, 1989 4.50 4.56 4.44 4.50 4.50 187,600
Apr 19, 1989 4.56 4.63 4.50 4.50 4.50 406,800
Apr 18, 1989 4.50 4.63 4.50 4.56 4.56 433,400
Apr 17, 1989 4.50 4.50 4.38 4.44 4.44 161,600
Apr 14, 1989 4.56 4.63 4.38 4.44 4.44 712,000
Apr 13, 1989 4.63 4.69 4.44 4.50 4.50 721,600
Apr 12, 1989 4.56 4.56 4.50 4.50 4.50 551,400
Apr 11, 1989 4.38 4.56 4.38 4.56 4.56 654,400
Apr 10, 1989 4.63 4.63 4.44 4.44 4.44 581,000
Apr 7, 1989 4.25 4.69 4.25 4.63 4.63 1,752,800
Apr 6, 1989 4.25 4.31 4.19 4.31 4.31 124,600
Apr 5, 1989 4.19 4.31 4.19 4.31 4.31 400,800
Apr 4, 1989 4.31 4.31 4.19 4.25 4.25 473,000
Apr 3, 1989 4.19 4.31 4.19 4.31 4.31 424,400
Mar 31, 1989 4.13 4.25 4.13 4.25 4.25 920,400
Mar 30, 1989 4.19 4.25 4.13 4.13 4.13 281,800
Mar 29, 1989 4.19 4.25 4.13 4.13 4.13 481,000
Mar 28, 1989 4.25 4.31 4.19 4.19 4.19 323,600
Mar 27, 1989 4.13 4.25 4.13 4.25 4.25 190,000
Mar 23, 1989 4.00 4.13 4.00 4.13 4.13 333,400
Mar 22, 1989 4.13 4.13 4.00 4.00 4.00 330,800
Mar 21, 1989 4.19 4.19 4.06 4.13 4.13 367,600
Mar 20, 1989 4.06 4.19 4.06 4.13 4.13 347,800
Mar 17, 1989 4.13 4.13 4.00 4.06 4.06 653,600
Mar 16, 1989 4.25 4.25 4.19 4.19 4.19 379,400
Mar 15, 1989 4.31 4.31 4.19 4.19 4.19 236,400
Mar 14, 1989 4.38 4.38 4.25 4.31 4.31 286,000
Mar 13, 1989 4.31 4.38 4.31 4.38 4.38 275,800
Mar 10, 1989 4.25 4.31 4.19 4.31 4.31 543,600
Mar 9, 1989 4.25 4.31 4.19 4.31 4.31 780,600
Mar 8, 1989 4.13 4.19 4.06 4.13 4.13 305,400
Mar 7, 1989 4.06 4.13 4.06 4.06 4.06 424,000
Mar 6, 1989 4.06 4.13 4.06 4.13 4.13 410,200
Mar 3, 1989 4.06 4.06 4.00 4.06 4.06 302,200
Mar 2, 1989 4.06 4.06 4.00 4.06 4.06 433,000
Mar 1, 1989 4.13 4.13 4.00 4.06 4.06 347,800
Feb 28, 1989 4.19 4.19 4.06 4.13 4.13 664,000
Feb 27, 1989 4.19 4.25 4.13 4.19 4.19 421,000
Feb 24, 1989 4.25 4.31 4.19 4.19 4.19 361,800
Feb 23, 1989 4.31 4.38 4.19 4.31 4.31 666,800
Feb 22, 1989 4.50 4.50 4.31 4.31 4.31 636,400
Feb 21, 1989 4.31 4.56 4.31 4.50 4.50 820,800
Feb 17, 1989 4.38 4.38 4.31 4.31 4.31 355,000
Feb 16, 1989 4.38 4.38 4.31 4.31 4.31 446,400
Feb 15, 1989 4.31 4.44 4.31 4.38 4.38 202,000
Feb 14, 1989 4.38 4.44 4.31 4.31 4.31 629,000
Feb 13, 1989 4.38 4.44 4.31 4.44 4.44 436,000
Feb 10, 1989 4.38 4.44 4.31 4.44 4.44 454,400
Feb 9, 1989 4.50 4.63 4.38 4.44 4.44 630,000
Feb 8, 1989 4.69 4.75 4.50 4.50 4.50 1,062,400
Feb 7, 1989 4.56 4.69 4.50 4.69 4.69 1,032,200
Feb 6, 1989 4.69 4.69 4.56 4.69 4.69 589,800
Feb 3, 1989 4.63 4.81 4.63 4.75 4.75 1,565,600
Feb 2, 1989 4.56 4.69 4.50 4.69 4.69 838,200
Feb 1, 1989 4.56 4.56 4.50 4.50 4.50 682,400
Jan 31, 1989 4.50 4.56 4.44 4.56 4.56 994,800
Jan 30, 1989 4.56 4.63 4.50 4.50 4.50 544,600
Jan 27, 1989 4.56 4.63 4.50 4.56 4.56 1,499,400
Jan 26, 1989 4.44 4.63 4.44 4.56 4.56 2,773,000
Jan 25, 1989 4.31 4.44 4.31 4.38 4.38 980,200
Jan 24, 1989 4.25 4.38 4.25 4.31 4.31 1,179,200
Jan 23, 1989 4.31 4.31 4.25 4.31 4.31 408,200
Jan 20, 1989 4.31 4.38 4.25 4.25 4.25 1,777,600
Jan 19, 1989 4.38 4.38 4.25 4.31 4.31 877,800
Jan 18, 1989 4.25 4.38 4.19 4.31 4.31 1,125,000
Jan 17, 1989 4.38 4.38 4.25 4.25 4.25 859,800
Jan 16, 1989 4.44 4.44 4.31 4.38 4.38 818,800
Jan 13, 1989 4.38 4.50 4.31 4.44 4.44 1,544,200
Jan 12, 1989 4.31 4.50 4.31 4.38 4.38 645,200
Jan 11, 1989 4.44 4.50 4.31 4.31 4.31 718,600
Jan 10, 1989 4.63 4.63 4.50 4.56 4.56 539,400
Jan 9, 1989 4.69 4.69 4.56 4.56 4.56 880,800
Jan 6, 1989 4.56 4.69 4.56 4.56 4.56 905,200
Jan 5, 1989 4.50 4.69 4.44 4.56 4.56 2,532,800
Jan 4, 1989 4.38 4.50 4.31 4.50 4.50 1,425,200
Jan 3, 1989 4.31 4.38 4.25 4.38 4.38 519,200
Dec 30, 1988 4.38 4.38 4.25 4.31 4.31 674,800
Dec 29, 1988 4.25 4.44 4.25 4.38 4.38 853,200
Dec 28, 1988 4.31 4.38 4.25 4.25 4.25 371,400
Dec 27, 1988 4.31 4.38 4.25 4.31 4.31 580,000
Dec 23, 1988 4.25 4.31 4.19 4.31 4.31 389,600
Dec 22, 1988 4.19 4.31 4.13 4.19 4.19 811,000
Dec 21, 1988 4.25 4.25 4.13 4.19 4.19 490,400
Dec 20, 1988 4.50 4.50 4.19 4.25 4.25 1,107,800
Dec 19, 1988 4.31 4.50 4.25 4.50 4.50 1,784,200
Dec 16, 1988 4.13 4.44 4.00 4.38 4.38 2,397,800
Dec 15, 1988 4.00 4.13 3.94 4.13 4.13 2,373,600
Dec 14, 1988 3.69 3.81 3.63 3.75 3.75 725,400
Dec 13, 1988 3.69 3.75 3.56 3.69 3.69 820,200
Dec 12, 1988 3.63 3.88 3.56 3.63 3.63 538,600
Dec 9, 1988 3.75 3.75 3.56 3.56 3.56 1,529,800
Dec 8, 1988 3.69 3.81 3.69 3.75 3.75 1,385,400
Dec 7, 1988 3.81 3.81 3.69 3.75 3.75 1,601,000
Dec 6, 1988 3.94 3.94 3.75 3.75 3.75 904,800
Dec 5, 1988 4.00 4.13 3.88 3.94 3.94 873,000
Dec 2, 1988 3.94 4.06 3.94 3.94 3.94 1,140,600
Dec 1, 1988 3.75 4.06 3.75 4.00 4.00 1,138,600
Nov 30, 1988 3.69 3.81 3.69 3.75 3.75 593,200
Nov 29, 1988 3.63 3.75 3.56 3.69 3.69 906,200
Nov 28, 1988 3.69 3.75 3.56 3.63 3.63 491,600
Nov 25, 1988 3.69 3.75 3.63 3.75 3.75 236,400
Nov 23, 1988 3.81 3.88 3.75 3.81 3.81 694,600
Nov 22, 1988 3.75 3.88 3.69 3.81 3.81 552,000
Nov 21, 1988 3.81 3.88 3.69 3.81 3.81 350,400
Nov 18, 1988 3.75 3.88 3.75 3.88 3.88 983,000
Nov 17, 1988 3.69 3.88 3.69 3.75 3.75 509,400
Nov 16, 1988 3.81 3.81 3.56 3.69 3.69 813,000
Nov 15, 1988 3.81 3.94 3.75 3.81 3.81 970,000
Nov 14, 1988 4.06 4.13 3.81 3.88 3.88 1,550,200
Nov 11, 1988 4.13 4.19 4.00 4.06 4.06 2,286,000
Nov 10, 1988 4.25 4.31 4.13 4.13 4.13 783,800
Nov 9, 1988 4.19 4.31 4.19 4.25 4.25 360,400
Nov 8, 1988 4.31 4.38 4.25 4.38 4.38 229,400
Nov 7, 1988 4.31 4.38 4.25 4.25 4.25 457,800
Nov 4, 1988 4.31 4.56 4.31 4.38 4.38 709,000
Nov 3, 1988 4.25 4.44 4.25 4.38 4.38 512,600
Nov 2, 1988 4.44 4.44 4.25 4.25 4.25 742,000
Nov 1, 1988 4.56 4.56 4.31 4.44 4.44 853,000
Oct 31, 1988 4.38 4.56 4.31 4.50 4.50 981,200
Oct 28, 1988 4.31 4.44 4.31 4.31 4.31 493,400
Oct 27, 1988 4.38 4.44 4.25 4.31 4.31 1,374,000
Oct 26, 1988 4.56 4.56 4.38 4.50 4.50 455,400
Oct 25, 1988 4.44 4.56 4.44 4.56 4.56 468,000
Oct 24, 1988 4.69 4.69 4.50 4.50 4.50 1,212,200
Oct 21, 1988 4.63 4.69 4.56 4.69 4.69 541,800
Oct 20, 1988 4.69 4.69 4.56 4.63 4.63 849,200
Oct 19, 1988 4.75 4.88 4.63 4.69 4.69 804,200
Oct 18, 1988 4.75 4.81 4.69 4.75 4.75 389,600
Oct 17, 1988 4.88 4.94 4.63 4.75 4.75 533,000
Oct 14, 1988 5.25 5.25 4.81 4.94 4.94 1,327,000
Oct 13, 1988 4.88 5.25 4.75 5.25 5.25 2,515,000
Oct 12, 1988 4.56 5.06 4.38 4.94 4.94 2,234,400
Oct 11, 1988 4.44 4.63 4.38 4.63 4.63 3,152,800
Oct 10, 1988 4.38 4.38 4.19 4.31 4.31 1,205,000
Oct 7, 1988 4.44 4.44 4.25 4.38 4.38 737,600
Oct 6, 1988 4.31 4.44 4.31 4.38 4.38 742,600
Oct 5, 1988 4.50 4.50 4.25 4.38 4.38 816,800
Oct 4, 1988 4.50 4.56 4.44 4.50 4.50 1,672,200
Oct 3, 1988 4.50 4.56 4.31 4.50 4.50 1,977,400
Sep 30, 1988 4.88 5.00 4.50 4.63 4.63 4,783,200
Sep 29, 1988 5.44 5.50 5.25 5.38 5.38 1,155,200
Sep 28, 1988 5.44 5.50 5.38 5.44 5.44 925,800
Sep 27, 1988 5.63 5.63 5.38 5.50 5.50 625,000
Sep 26, 1988 5.69 5.75 5.56 5.63 5.63 610,400
Sep 23, 1988 5.56 5.69 5.56 5.69 5.69 633,000
Sep 22, 1988 5.50 5.75 5.50 5.69 5.69 853,200
Sep 21, 1988 5.56 5.63 5.44 5.50 5.50 1,073,400
Sep 20, 1988 5.75 5.81 5.69 5.75 5.75 497,200
Sep 19, 1988 5.88 5.88 5.69 5.75 5.75 406,800
Sep 16, 1988 5.63 5.88 5.63 5.88 5.88 752,000
Sep 15, 1988 5.75 5.81 5.63 5.63 5.63 428,800
Sep 14, 1988 5.75 5.75 5.63 5.75 5.75 719,000
Sep 13, 1988 5.69 5.75 5.56 5.75 5.75 522,400
Sep 12, 1988 5.81 5.88 5.75 5.75 5.75 557,600
Sep 9, 1988 5.56 5.81 5.50 5.81 5.81 1,230,200
Sep 8, 1988 5.50 5.63 5.38 5.56 5.56 711,000
Sep 7, 1988 5.75 5.75 5.38 5.50 5.50 727,600
Sep 6, 1988 5.69 5.69 5.56 5.69 5.69 376,800
Sep 2, 1988 5.50 5.69 5.44 5.69 5.69 757,400
Sep 1, 1988 5.63 5.63 5.25 5.38 5.38 1,144,800
Aug 31, 1988 5.94 5.94 5.63 5.69 5.69 1,463,400
Aug 30, 1988 5.88 5.94 5.81 5.88 5.88 279,400
Aug 29, 1988 5.81 5.94 5.81 5.88 5.88 290,600
Aug 26, 1988 5.88 5.94 5.81 5.88 5.88 223,000
Aug 25, 1988 5.75 5.88 5.69 5.88 5.88 524,200
Aug 24, 1988 5.63 5.94 5.63 5.94 5.94 1,160,600
Aug 23, 1988 5.88 5.88 5.50 5.63 5.63 1,890,600
Aug 22, 1988 5.88 5.94 5.75 5.81 5.81 438,800
Aug 19, 1988 5.81 5.94 5.81 5.94 5.94 504,200
Aug 18, 1988 5.94 5.94 5.69 5.88 5.88 1,102,000
Aug 17, 1988 6.00 6.06 5.81 5.94 5.94 564,600
Aug 16, 1988 5.88 6.19 5.88 6.00 6.00 777,200
Aug 15, 1988 6.06 6.13 5.88 5.88 5.88 707,000
Aug 12, 1988 6.00 6.13 6.00 6.13 6.13 709,200
Aug 11, 1988 6.13 6.13 5.88 6.00 6.00 1,706,400
Aug 10, 1988 6.25 6.31 6.00 6.06 6.06 901,400
Aug 9, 1988 6.38 6.38 6.13 6.31 6.31 1,399,800
Aug 8, 1988 6.50 6.56 6.31 6.38 6.38 642,000
Aug 5, 1988 6.63 6.69 6.38 6.44 6.44 656,200
Aug 4, 1988 6.81 6.81 6.69 6.69 6.69 280,800
Aug 3, 1988 6.75 6.88 6.69 6.75 6.75 460,600
Aug 2, 1988 6.69 6.81 6.63 6.69 6.69 288,200
Aug 1, 1988 6.69 6.75 6.56 6.69 6.69 475,400
Jul 29, 1988 6.56 6.69 6.44 6.69 6.69 1,854,000
Jul 28, 1988 6.50 6.63 6.25 6.50 6.50 1,738,000
Jul 27, 1988 6.81 6.81 6.38 6.44 6.44 954,200
Jul 26, 1988 6.81 6.88 6.75 6.81 6.81 349,400
Jul 25, 1988 6.94 6.94 6.81 6.88 6.88 560,400
Jul 22, 1988 6.81 7.00 6.75 6.94 6.94 590,000
Jul 21, 1988 6.94 7.06 6.63 6.88 6.88 605,600
Jul 20, 1988 6.94 7.06 6.94 7.06 7.06 866,200
Jul 19, 1988 7.06 7.38 6.81 6.81 6.81 1,191,800
Jul 18, 1988 7.00 7.19 7.00 7.13 7.13 996,400
Jul 15, 1988 7.44 7.50 7.19 7.19 7.19 1,566,000
Jul 14, 1988 7.44 7.44 7.31 7.38 7.38 1,124,400
Jul 13, 1988 7.38 7.44 7.31 7.44 7.44 1,218,600
Jul 12, 1988 7.63 7.75 7.19 7.44 7.44 2,595,800
Jul 11, 1988 8.19 8.38 7.50 7.50 7.50 2,407,200
Jul 8, 1988 8.06 8.25 8.06 8.19 8.19 956,200
Jul 7, 1988 7.88 8.19 7.88 8.13 8.13 970,800
Jul 6, 1988 8.25 8.25 7.94 8.00 8.00 658,000
Jul 5, 1988 8.19 8.31 8.13 8.31 8.31 465,000
Jul 1, 1988 8.25 8.31 8.06 8.25 8.25 711,200
Jun 30, 1988 8.00 8.31 7.88 8.25 8.25 1,148,400
Jun 29, 1988 8.31 8.44 8.13 8.13 8.13 1,049,600
Jun 28, 1988 8.00 8.38 8.00 8.38 8.38 1,940,600
Jun 27, 1988 8.13 8.13 8.00 8.00 8.00 578,200
Jun 24, 1988 8.06 8.19 8.00 8.13 8.13 998,000
Jun 23, 1988 7.94 8.13 7.88 8.06 8.06 1,211,200
Jun 22, 1988 8.06 8.19 7.94 8.00 8.00 1,197,200
Jun 21, 1988 7.69 7.88 7.56 7.88 7.88 996,000
Jun 20, 1988 7.75 7.88 7.56 7.56 7.56 508,400
Jun 17, 1988 7.81 7.94 7.75 7.88 7.88 779,200
Jun 16, 1988 7.75 7.88 7.69 7.81 7.81 1,301,400
Jun 15, 1988 8.00 8.13 7.94 8.00 8.00 876,400
Jun 14, 1988 8.19 8.19 8.00 8.06 8.06 985,800
Jun 13, 1988 8.00 8.06 7.94 8.00 8.00 454,000
Jun 10, 1988 8.06 8.19 8.00 8.00 8.00 818,200
Jun 9, 1988 8.00 8.13 7.94 8.00 8.00 1,646,400
Jun 8, 1988 8.00 8.25 8.00 8.19 8.19 3,592,600
Jun 7, 1988 8.13 8.19 7.88 7.94 7.94 3,515,200
Jun 6, 1988 7.81 8.13 7.75 8.13 8.13 1,542,800
Jun 3, 1988 7.75 7.81 7.69 7.75 7.75 822,200
Jun 2, 1988 7.81 7.81 7.56 7.63 7.63 1,285,200
Jun 1, 1988 7.50 7.94 7.50 7.81 7.81 2,980,000
May 31, 1988 7.00 7.50 7.00 7.50 7.50 2,180,000
May 27, 1988 7.19 7.25 7.13 7.13 7.13 582,800
May 26, 1988 7.13 7.25 7.13 7.13 7.13 640,600
May 25, 1988 7.31 7.31 7.19 7.19 7.19 642,800
May 24, 1988 7.06 7.31 7.06 7.25 7.25 994,000
May 23, 1988 7.25 7.31 7.00 7.06 7.06 1,029,200
May 20, 1988 7.56 7.63 7.13 7.31 7.31 2,141,600
May 19, 1988 7.00 7.44 6.75 7.44 7.44 3,157,000
May 18, 1988 7.38 7.44 7.06 7.13 7.13 1,304,800
May 17, 1988 7.63 7.69 7.38 7.38 7.38 1,270,800
May 16, 1988 7.50 7.56 7.31 7.50 7.50 994,000
May 13, 1988 7.25 7.56 7.19 7.50 7.50 2,376,800
May 12, 1988 6.94 7.25 6.94 7.25 7.25 1,207,000
May 11, 1988 6.81 7.00 6.75 6.94 6.94 1,149,800
May 10, 1988 6.88 7.00 6.75 6.94 6.94 741,400
May 9, 1988 7.06 7.13 6.56 6.81 6.81 1,064,000
May 6, 1988 7.25 7.38 7.06 7.13 7.13 1,196,600
May 5, 1988 7.13 7.44 6.94 7.25 7.25 948,600
May 4, 1988 7.19 7.25 7.06 7.25 7.25 668,600
May 3, 1988 7.25 7.31 7.13 7.13 7.13 863,200
May 2, 1988 7.19 7.25 7.13 7.19 7.19 499,800
Apr 29, 1988 7.06 7.19 6.94 7.19 7.19 1,762,800
Apr 28, 1988 7.06 7.38 7.00 7.25 7.25 3,580,600
Apr 27, 1988 6.88 7.19 6.75 7.13 7.13 2,279,600
Apr 26, 1988 6.75 6.94 6.75 6.88 6.88 1,598,600
Apr 25, 1988 6.63 6.81 6.56 6.75 6.75 1,198,800
Apr 22, 1988 6.31 6.56 6.31 6.56 6.56 522,800
Apr 21, 1988 6.44 6.63 6.19 6.25 6.25 685,600
Apr 20, 1988 6.38 6.44 6.25 6.25 6.25 628,600
Apr 19, 1988 6.50 6.69 6.31 6.31 6.31 1,138,200
Apr 18, 1988 6.25 6.50 6.13 6.44 6.44 613,400
Apr 15, 1988 6.31 6.38 6.06 6.25 6.25 1,030,600
Apr 14, 1988 6.50 6.63 6.19 6.31 6.31 1,569,800
Apr 13, 1988 6.75 6.81 6.56 6.69 6.69 1,052,600
Apr 12, 1988 6.94 7.00 6.31 6.81 6.81 2,399,800
Apr 11, 1988 6.81 7.00 6.50 6.88 6.88 3,506,000
Apr 8, 1988 6.25 6.81 6.13 6.69 6.69 4,450,000
Apr 7, 1988 5.94 6.31 5.94 6.25 6.25 1,778,400
Apr 6, 1988 5.69 6.00 5.69 6.00 6.00 829,800
Apr 5, 1988 5.63 5.69 5.50 5.69 5.69 291,200
Apr 4, 1988 5.50 5.69 5.44 5.56 5.56 264,000
Mar 31, 1988 5.50 5.50 5.38 5.50 5.50 417,400
Mar 30, 1988 5.63 5.63 5.50 5.50 5.50 320,600
Mar 29, 1988 5.63 5.69 5.56 5.69 5.69 1,039,600
Mar 28, 1988 5.44 5.63 5.38 5.56 5.56 761,000
Mar 25, 1988 5.81 5.94 5.63 5.63 5.63 722,000
Mar 24, 1988 6.06 6.06 5.81 5.94 5.94 543,000
Mar 23, 1988 6.19 6.25 6.06 6.13 6.13 352,000
Mar 22, 1988 6.19 6.31 6.13 6.25 6.25 321,000
Mar 21, 1988 6.19 6.19 6.06 6.06 6.06 586,200
Mar 18, 1988 6.13 6.44 6.13 6.25 6.25 1,573,600
Mar 17, 1988 6.13 6.25 6.06 6.19 6.19 845,400
Mar 16, 1988 6.25 6.25 6.00 6.13 6.13 1,000,600
Mar 15, 1988 6.25 6.38 6.19 6.31 6.31 710,600
Mar 14, 1988 6.19 6.38 6.06 6.25 6.25 444,600
Mar 11, 1988 6.38 6.44 6.13 6.25 6.25 692,000
Mar 10, 1988 6.75 6.81 6.25 6.31 6.31 1,606,800
Mar 9, 1988 6.63 6.75 6.56 6.63 6.63 910,400
Mar 8, 1988 6.44 6.94 6.44 6.56 6.56 2,180,000
Mar 7, 1988 6.06 6.38 6.00 6.31 6.31 1,125,800
Mar 4, 1988 6.13 6.25 6.00 6.06 6.06 725,800
Mar 3, 1988 6.25 6.38 6.00 6.19 6.19 990,800
Mar 2, 1988 6.00 6.31 5.94 6.19 6.19 1,903,400
Mar 1, 1988 6.00 6.06 5.81 5.88 5.88 872,400
Feb 29, 1988 6.00 6.06 5.88 6.00 6.00 738,400
Feb 26, 1988 6.00 6.06 5.94 5.94 5.94 560,600
Feb 25, 1988 6.19 6.44 6.00 6.00 6.00 2,300,000
Feb 24, 1988 5.94 6.19 5.88 6.13 6.13 2,860,000
Feb 23, 1988 6.00 6.13 5.81 5.88 5.88 2,860,000
Feb 22, 1988 5.25 5.94 5.25 5.94 5.94 2,020,000
Feb 19, 1988 5.25 5.31 5.13 5.31 5.31 393,800
Feb 18, 1988 5.31 5.38 5.25 5.25 5.25 518,800
Feb 17, 1988 5.13 5.44 5.13 5.31 5.31 855,600
Feb 16, 1988 5.06 5.25 5.06 5.25 5.25 436,200
Feb 12, 1988 5.13 5.25 5.06 5.06 5.06 627,200
Feb 11, 1988 5.00 5.19 4.94 5.13 5.13 647,400
Feb 10, 1988 4.88 5.06 4.88 4.94 4.94 683,800
Feb 9, 1988 4.88 4.88 4.75 4.88 4.88 227,600
Feb 8, 1988 4.81 4.94 4.75 4.81 4.81 640,400
Feb 5, 1988 4.88 4.94 4.81 4.88 4.88 454,400
Feb 4, 1988 4.75 4.94 4.75 4.81 4.81 844,800
Feb 3, 1988 4.88 4.94 4.69 4.75 4.75 570,400
Feb 2, 1988 4.81 4.88 4.75 4.88 4.88 670,600
Feb 1, 1988 4.88 5.00 4.81 4.81 4.81 615,000
Jan 29, 1988 4.88 4.88 4.75 4.81 4.81 459,600
Jan 28, 1988 4.69 4.88 4.63 4.88 4.88 646,800
Jan 27, 1988 4.69 4.75 4.56 4.69 4.69 417,400
Jan 26, 1988 4.63 4.69 4.56 4.56 4.56 485,600
Jan 25, 1988 4.69 4.75 4.63 4.69 4.69 355,200
Jan 22, 1988 4.63 4.69 4.56 4.69 4.69 534,400
Jan 21, 1988 4.50 4.75 4.50 4.63 4.63 1,013,200
Jan 20, 1988 4.75 4.88 4.44 4.44 4.44 1,308,000
Jan 19, 1988 4.88 4.94 4.75 4.75 4.75 670,000
Jan 18, 1988 5.00 5.00 4.81 4.88 4.88 347,400
Jan 15, 1988 5.06 5.19 4.88 5.00 5.00 1,226,600
Jan 14, 1988 4.94 4.94 4.75 4.88 4.88 577,200
Jan 13, 1988 4.75 4.81 4.63 4.75 4.75 616,200
Jan 12, 1988 4.94 5.00 4.69 4.75 4.75 1,523,800
Jan 11, 1988 5.13 5.44 5.00 5.00 5.00 1,303,400
Jan 8, 1988 5.50 5.50 5.06 5.13 5.13 952,800
Jan 7, 1988 5.38 5.50 5.31 5.50 5.50 494,800
Jan 6, 1988 5.44 5.44 5.25 5.38 5.38 1,080,000
Jan 5, 1988 5.56 5.63 5.44 5.44 5.44 1,502,000
Jan 4, 1988 5.00 5.31 4.94 5.31 5.31 885,200
Dec 31, 1987 4.81 5.00 4.63 4.94 4.94 882,600
Dec 30, 1987 4.88 5.06 4.81 5.00 5.00 1,087,600
Dec 29, 1987 4.94 5.00 4.56 4.81 4.81 631,800
Dec 28, 1987 4.94 5.00 4.81 4.94 4.94 1,016,800
Dec 24, 1987 5.19 5.25 5.13 5.13 5.13 297,000
Dec 23, 1987 5.19 5.25 5.00 5.19 5.19 1,047,400
Dec 22, 1987 5.31 5.38 5.06 5.13 5.13 2,060,000
Dec 21, 1987 5.25 5.38 5.13 5.31 5.31 1,191,000
Dec 18, 1987 5.13 5.25 5.06 5.25 5.25 1,747,800
Dec 17, 1987 5.19 5.25 5.00 5.00 5.00 1,909,800
Dec 16, 1987 5.00 5.25 4.81 5.19 5.19 1,196,400
Dec 15, 1987 5.00 5.19 4.88 4.94 4.94 1,137,400
Dec 14, 1987 4.63 5.06 4.56 5.00 5.00 1,815,400
Dec 11, 1987 4.56 4.75 4.56 4.69 4.69 420,200
Dec 10, 1987 4.38 4.94 4.38 4.63 4.63 1,614,200
Dec 9, 1987 4.38 4.75 4.25 4.56 4.56 1,198,000
Dec 8, 1987 4.25 4.31 4.13 4.31 4.31 743,000
Dec 7, 1987 4.13 4.25 4.06 4.25 4.25 474,200
Dec 4, 1987 3.75 4.06 3.75 4.06 4.06 975,600
Dec 3, 1987 4.38 4.38 4.00 4.00 4.00 1,259,400
Dec 2, 1987 4.44 4.63 4.06 4.31 4.31 2,146,000
Dec 1, 1987 4.69 4.75 4.44 4.50 4.50 396,800
Nov 30, 1987 4.56 4.63 4.38 4.63 4.63 1,072,800
Nov 27, 1987 4.88 4.94 4.69 4.69 4.69 426,000
Nov 25, 1987 4.94 5.06 4.81 4.94 4.94 417,400
Nov 24, 1987 5.06 5.19 4.94 5.00 5.00 874,400
Nov 23, 1987 4.81 5.06 4.81 5.06 5.06 407,800
Nov 20, 1987 4.88 5.25 4.69 4.94 4.94 998,400
Nov 19, 1987 5.13 5.13 4.88 4.94 4.94 863,800
Nov 18, 1987 5.00 5.19 4.94 5.13 5.13 470,800
Nov 17, 1987 5.13 5.13 4.88 5.00 5.00 751,200
Nov 16, 1987 5.38 5.44 5.06 5.25 5.25 749,000
Nov 13, 1987 5.25 5.44 5.25 5.38 5.38 668,200
Nov 12, 1987 5.63 5.63 5.13 5.38 5.38 1,130,400
Nov 11, 1987 5.13 5.31 5.06 5.13 5.13 587,600
Nov 10, 1987 4.94 5.06 4.88 4.88 4.88 1,270,200
Nov 9, 1987 5.13 5.19 5.00 5.06 5.06 473,000
Nov 6, 1987 5.38 5.50 5.19 5.25 5.25 1,403,400
Nov 5, 1987 5.38 5.63 5.31 5.56 5.56 1,820,000
Nov 4, 1987 5.13 5.44 5.06 5.44 5.44 1,258,600
Nov 3, 1987 5.19 5.25 4.88 5.25 5.25 1,382,200
Nov 2, 1987 5.31 5.56 5.13 5.25 5.25 1,516,200
Oct 30, 1987 6.25 6.50 5.69 5.75 5.75 1,967,000
Oct 29, 1987 5.44 6.19 5.44 6.06 6.06 1,655,600
Oct 28, 1987 5.00 5.50 4.94 5.50 5.50 1,506,800
Oct 27, 1987 5.19 5.63 5.06 5.31 5.31 1,791,400
Oct 26, 1987 5.31 5.44 4.75 4.88 4.88 1,097,000
Oct 23, 1987 5.88 6.13 5.44 5.69 5.69 1,360,000
Oct 22, 1987 6.13 6.50 5.50 6.00 6.00 1,971,200
Oct 21, 1987 6.50 6.88 6.31 6.38 6.38 2,714,200
Oct 20, 1987 5.75 7.25 4.88 6.13 6.13 3,824,200
Oct 19, 1987 8.00 8.13 5.75 5.75 5.75 2,223,600
Oct 16, 1987 9.50 9.56 8.75 9.00 9.00 1,602,600
Oct 15, 1987 9.88 9.94 9.38 9.50 9.50 2,840,000
Oct 14, 1987 10.25 10.31 10.00 10.00 10.00 1,008,800
Oct 13, 1987 10.25 10.38 9.94 10.38 10.38 1,772,000
Oct 12, 1987 10.13 10.25 9.50 9.88 9.88 3,440,000
Oct 9, 1987 11.63 11.69 11.06 11.13 11.13 2,160,000
Oct 8, 1987 11.75 11.75 11.31 11.44 11.44 1,532,800
Oct 7, 1987 11.69 11.69 11.19 11.50 11.50 1,853,200
Oct 6, 1987 12.00 12.19 11.50 11.50 11.50 2,120,000
Oct 5, 1987 12.31 12.44 12.00 12.31 12.31 2,500,000
Oct 2, 1987 12.25 12.38 12.06 12.31 12.31 4,520,000
Oct 1, 1987 11.06 12.13 11.00 12.00 12.00 3,360,000
Sep 30, 1987 11.13 11.19 10.94 11.00 11.00 748,200
Sep 29, 1987 11.13 11.44 11.13 11.19 11.19 1,016,600
Sep 28, 1987 11.25 11.38 11.06 11.06 11.06 1,456,800
Sep 25, 1987 11.44 11.50 10.94 10.94 10.94 936,000
Sep 24, 1987 11.13 11.44 11.13 11.38 11.38 1,418,000
Sep 23, 1987 10.56 11.25 10.56 11.19 11.19 1,879,600
Sep 22, 1987 10.13 10.63 10.06 10.50 10.50 1,012,600
Sep 21, 1987 10.25 10.31 10.06 10.13 10.13 654,200
Sep 18, 1987 10.25 10.25 10.06 10.13 10.13 747,200
Sep 17, 1987 10.38 10.44 10.19 10.25 10.25 536,800
Sep 16, 1987 10.31 10.69 10.25 10.44 10.44 408,200
Sep 15, 1987 10.63 10.69 10.31 10.44 10.44 474,200
Sep 14, 1987 10.88 10.94 10.63 10.69 10.69 503,800
Sep 11, 1987 10.56 11.06 10.56 10.81 10.81 1,131,200
Sep 10, 1987 10.31 10.63 10.19 10.56 10.56 1,550,600
Sep 9, 1987 10.06 10.13 9.94 10.06 10.06 909,800
Sep 8, 1987 10.19 10.19 9.69 10.13 10.13 1,133,800
Sep 4, 1987 10.25 10.38 10.06 10.13 10.13 624,600
Sep 3, 1987 10.56 10.56 10.00 10.19 10.19 833,600
Sep 2, 1987 10.31 10.50 10.19 10.31 10.31 781,400
Sep 1, 1987 10.94 11.13 10.44 10.50 10.50 1,015,800
Aug 31, 1987 11.06 11.06 10.69 11.00 11.00 455,600
Aug 28, 1987 11.69 11.69 11.00 11.00 11.00 1,600,400
Aug 27, 1987 11.38 11.69 11.25 11.50 11.50 1,623,400
Aug 26, 1987 11.44 11.56 11.19 11.25 11.25 1,632,000
Aug 25, 1987 11.06 11.38 11.00 11.25 11.25 1,743,400
Aug 24, 1987 10.94 11.19 10.81 10.88 10.88 1,808,200
Aug 21, 1987 10.50 10.94 10.44 10.69 10.69 2,420,000
Aug 20, 1987 10.31 10.38 10.13 10.38 10.38 1,564,600
Aug 19, 1987 9.94 10.31 9.88 10.19 10.19 741,200
Aug 18, 1987 10.13 10.13 9.63 9.94 9.94 618,600
Aug 17, 1987 10.06 10.19 10.06 10.13 10.13 647,600
Aug 14, 1987 10.06 10.25 10.00 10.00 10.00 924,800
Aug 13, 1987 10.31 10.31 10.00 10.25 10.25 1,868,800
Aug 12, 1987 10.13 10.50 10.00 10.25 10.25 3,700,000
Aug 11, 1987 10.63 10.63 10.06 10.13 10.13 3,820,000
Aug 10, 1987 10.31 10.63 10.25 10.63 10.63 2,720,000
Aug 7, 1987 10.00 10.19 9.94 10.13 10.13 1,996,000
Aug 6, 1987 9.13 9.81 9.13 9.81 9.81 1,971,800
Aug 5, 1987 9.00 9.13 9.00 9.06 9.06 925,600
Aug 4, 1987 9.06 9.06 8.88 8.88 8.88 831,400
Aug 3, 1987 8.94 9.19 8.94 9.00 9.00 761,000
Jul 31, 1987 8.81 9.19 8.81 9.06 9.06 1,484,000
Jul 30, 1987 8.88 8.94 8.56 8.88 8.88 428,600
Jul 29, 1987 8.94 8.94 8.81 8.94 8.94 253,200
Jul 28, 1987 8.88 8.94 8.88 8.94 8.94 453,400
Jul 27, 1987 8.75 8.94 8.75 8.88 8.88 440,600
Jul 24, 1987 8.50 8.69 8.50 8.69 8.69 326,600
Jul 23, 1987 8.50 8.69 8.44 8.63 8.63 1,082,800
Jul 22, 1987 8.63 8.63 8.38 8.44 8.44 1,056,000
Jul 21, 1987 8.81 8.88 8.56 8.63 8.63 1,284,000
Jul 20, 1987 8.75 8.94 8.56 8.81 8.81 691,200
Jul 17, 1987 9.13 9.13 8.69 8.81 8.81 808,600
Jul 16, 1987 8.88 9.06 8.75 9.06 9.06 924,200
Jul 15, 1987 9.25 9.25 8.81 8.88 8.88 1,024,200
Jul 14, 1987 9.31 9.38 9.13 9.19 9.19 2,080,000
Jul 13, 1987 9.06 9.44 9.00 9.25 9.25 1,064,200
Jul 10, 1987 9.06 9.25 9.00 9.13 9.13 650,000
Jul 9, 1987 9.00 9.13 8.94 9.06 9.06 892,400
Jul 8, 1987 9.13 9.19 8.69 9.06 9.06 1,354,600
Jul 7, 1987 9.31 9.50 9.13 9.19 9.19 1,280,000
Jul 6, 1987 9.50 9.63 9.31 9.38 9.38 874,600
Jul 2, 1987 9.50 9.63 9.44 9.56 9.56 478,400
Jul 1, 1987 9.44 9.50 9.38 9.38 9.38 327,600
Jun 30, 1987 9.63 9.63 9.44 9.50 9.50 570,200
Jun 29, 1987 9.44 9.69 9.44 9.63 9.63 752,800
Jun 26, 1987 9.31 9.56 9.19 9.44 9.44 1,402,600
Jun 25, 1987 9.81 10.00 9.06 9.31 9.31 4,040,000
Jun 24, 1987 9.88 9.94 9.75 9.81 9.81 274,400
Jun 23, 1987 10.00 10.06 9.88 9.94 9.94 413,000
Jun 22, 1987 10.00 10.13 9.94 10.00 10.00 793,400
Jun 19, 1987 9.94 10.00 9.88 9.94 9.94 636,800
Jun 18, 1987 10.00 10.00 9.88 9.94 9.94 365,600
Jun 17, 1987 9.88 10.19 9.88 10.00 10.00 1,048,400
Jun 16, 1987 10.00 10.06 9.81 9.94 9.94 1,546,400
Jun 15, 1987 10.38 10.44 10.00 10.13 10.13 602,400
Jun 12, 1987 10.50 10.50 10.25 10.38 10.38 484,000
Jun 11, 1987 10.50 10.56 10.38 10.50 10.50 367,000
Jun 10, 1987 10.88 10.88 10.38 10.63 10.63 1,098,600
Jun 9, 1987 10.94 11.06 10.69 10.88 10.88 1,971,600
Jun 8, 1987 10.44 10.69 10.25 10.69 10.69 723,200
Jun 5, 1987 10.44 10.50 10.31 10.38 10.38 196,200
Jun 4, 1987 10.38 10.50 10.25 10.50 10.50 604,400
Jun 3, 1987 10.56 10.69 10.31 10.38 10.38 524,000
Jun 2, 1987 11.00 11.00 10.69 10.69 10.69 799,400
Jun 1, 1987 10.88 11.13 10.81 11.06 11.06 859,600
May 29, 1987 10.63 10.88 10.63 10.81 10.81 1,070,000
May 28, 1987 10.56 10.69 10.50 10.63 10.63 614,200
May 27, 1987 10.50 10.69 10.44 10.56 10.56 978,600
May 26, 1987 10.13 10.50 10.13 10.50 10.50 831,000
May 22, 1987 10.13 10.19 10.00 10.06 10.06 261,600
May 21, 1987 10.13 10.19 10.13 10.19 10.19 618,200
May 20, 1987 10.25 10.25 10.00 10.06 10.06 611,600
May 19, 1987 10.56 10.56 10.19 10.25 10.25 919,400
May 18, 1987 10.56 10.63 10.06 10.63 10.63 562,400
May 15, 1987 10.81 10.81 10.63 10.69 10.69 433,400
May 14, 1987 10.94 10.94 10.75 10.81 10.81 942,000
May 13, 1987 11.06 11.13 10.75 10.88 10.88 495,800
May 12, 1987 11.13 11.19 11.00 11.13 11.13 917,200
May 11, 1987 11.00 11.38 10.94 11.13 11.13 2,020,000
May 8, 1987 11.06 11.13 10.81 10.88 10.88 571,200
May 7, 1987 11.00 11.19 10.88 11.00 11.00 1,131,600
May 6, 1987 11.38 11.38 11.00 11.06 11.06 2,240,000
May 5, 1987 11.25 11.75 11.19 11.50 11.50 1,606,600
May 4, 1987 11.44 11.50 11.19 11.25 11.25 565,600
May 1, 1987 11.06 11.94 11.00 11.44 11.44 2,960,000
Apr 30, 1987 11.19 12.00 10.88 11.06 11.06 4,040,000
Apr 29, 1987 11.88 12.00 11.38 11.50 11.50 2,820,000
Apr 28, 1987 11.38 12.13 11.25 11.63 11.63 2,680,000
Apr 27, 1987 10.50 12.00 10.31 11.13 11.13 2,060,000
Apr 24, 1987 10.13 10.75 10.13 10.69 10.69 1,157,200
Apr 23, 1987 10.25 10.38 10.00 10.13 10.13 363,400
Apr 22, 1987 10.50 10.50 10.13 10.31 10.31 609,600
Apr 21, 1987 10.00 10.38 9.88 10.38 10.38 1,023,800
Apr 20, 1987 10.19 10.25 10.06 10.13 10.13 545,200
Apr 16, 1987 10.25 10.31 10.00 10.19 10.19 1,362,200
Apr 15, 1987 10.19 10.25 10.00 10.19 10.19 596,600
Apr 14, 1987 9.81 10.00 9.75 9.94 9.94 641,200
Apr 13, 1987 10.44 10.50 10.00 10.06 10.06 751,200
Apr 10, 1987 10.19 10.63 9.88 10.50 10.50 2,100,000
Apr 9, 1987 10.06 10.13 9.75 10.13 10.13 891,000
Apr 8, 1987 10.25 10.25 9.88 10.06 10.06 833,000
Apr 7, 1987 10.50 10.63 10.13 10.13 10.13 738,000
Apr 6, 1987 10.63 10.63 10.38 10.50 10.50 1,084,000
Apr 3, 1987 9.94 10.44 9.88 10.38 10.38 1,184,000
Apr 2, 1987 10.31 10.31 9.81 9.88 9.88 1,195,600
Apr 1, 1987 9.69 10.44 9.69 10.19 10.19 1,583,400
Mar 31, 1987 9.63 9.94 9.56 9.94 9.94 552,600
Mar 30, 1987 9.63 9.94 9.38 9.63 9.63 914,600
Mar 27, 1987 9.94 10.06 9.81 9.94 9.94 1,151,400
Mar 26, 1987 9.88 9.94 9.75 9.81 9.81 741,800
Mar 25, 1987 10.06 10.06 9.56 9.88 9.88 1,700,400
Mar 24, 1987 10.56 10.56 9.88 10.06 10.06 1,876,600
Mar 23, 1987 10.63 10.81 10.44 10.63 10.63 1,028,400
Mar 20, 1987 10.88 11.00 10.50 10.63 10.63 992,400
Mar 19, 1987 10.44 10.88 10.38 10.75 10.75 1,025,000
Mar 18, 1987 10.88 10.88 10.31 10.44 10.44 729,600
Mar 17, 1987 10.56 10.94 10.44 10.75 10.75 1,126,200
Mar 16, 1987 10.31 10.50 10.13 10.50 10.50 463,200
Mar 13, 1987 10.44 10.44 10.25 10.25 10.25 616,000
Mar 12, 1987 10.25 10.44 10.06 10.25 10.25 758,200
Mar 11, 1987 10.81 10.88 10.25 10.31 10.31 919,800
Mar 10, 1987 10.69 10.94 10.50 10.69 10.69 509,000
Mar 9, 1987 10.44 10.63 10.13 10.63 10.63 567,600
Mar 6, 1987 10.63 10.63 10.38 10.50 10.50 723,400
Mar 5, 1987 10.75 10.88 10.50 10.56 10.56 1,560,400
Mar 4, 1987 10.38 10.88 10.13 10.63 10.63 1,352,800
Mar 3, 1987 10.69 10.69 10.00 10.31 10.31 1,571,000
Mar 2, 1987 11.00 11.00 10.44 10.56 10.56 588,200
Feb 27, 1987 10.88 11.00 10.69 10.88 10.88 585,200
Feb 26, 1987 10.63 11.00 10.38 10.69 10.69 889,600
Feb 25, 1987 10.88 11.19 10.38 10.75 10.75 1,760,200
Feb 24, 1987 10.75 11.13 10.69 11.00 11.00 1,378,800
Feb 23, 1987 10.50 10.94 10.25 10.75 10.75 1,308,400
Feb 20, 1987 11.38 11.38 10.63 10.88 10.88 1,344,600
Feb 19, 1987 11.81 11.94 11.19 11.44 11.44 1,581,600
Feb 18, 1987 12.00 12.25 11.50 11.56 11.56 1,978,000
Feb 17, 1987 10.94 11.81 10.88 11.69 11.69 2,900,000
Feb 13, 1987 10.75 11.06 10.38 11.00 11.00 1,126,800
Feb 12, 1987 10.88 11.25 10.25 10.69 10.69 2,320,000
Feb 11, 1987 10.56 11.38 10.38 11.25 11.25 3,140,000
Feb 10, 1987 10.75 10.81 10.19 10.56 10.56 1,452,200
Feb 9, 1987 11.19 11.25 10.63 10.88 10.88 1,064,200
Feb 6, 1987 11.44 11.50 11.13 11.19 11.19 1,541,800
Feb 5, 1987 11.63 11.75 11.13 11.50 11.50 3,120,000
Feb 4, 1987 10.63 10.69 10.06 10.50 10.50 1,850,600
Feb 3, 1987 9.81 10.75 9.75 10.56 10.56 4,700,000
Feb 2, 1987 8.75 9.75 8.69 9.50 9.50 2,860,000
Jan 30, 1987 8.56 8.75 8.25 8.75 8.75 1,073,600
Jan 29, 1987 8.81 8.88 8.31 8.50 8.50 763,200
Jan 28, 1987 8.94 9.00 8.63 8.75 8.75 829,600
Jan 27, 1987 8.81 9.19 8.69 8.81 8.81 1,615,800
Jan 26, 1987 8.63 8.88 8.50 8.75 8.75 742,400
Jan 23, 1987 8.94 9.06 8.56 8.69 8.69 1,066,600
Jan 22, 1987 8.56 9.13 8.56 9.06 9.06 819,000
Jan 21, 1987 8.94 9.00 8.69 8.75 8.75 1,528,600
Jan 20, 1987 9.31 9.38 9.00 9.06 9.06 1,774,600
Jan 19, 1987 8.81 9.25 8.75 9.25 9.25 1,765,400
Jan 16, 1987 9.06 9.13 8.50 8.69 8.69 1,879,800
Jan 15, 1987 9.25 9.38 9.00 9.13 9.13 2,820,000
Jan 14, 1987 8.38 9.19 8.31 9.00 9.00 3,840,000
Jan 13, 1987 7.81 8.06 7.75 8.06 8.06 927,800
Jan 12, 1987 7.56 8.00 7.50 7.75 7.75 827,800
Jan 9, 1987 7.56 7.75 7.38 7.63 7.63 883,000
Jan 8, 1987 7.19 7.69 7.19 7.63 7.63 1,199,600
Jan 7, 1987 7.13 7.31 7.06 7.25 7.25 1,081,600
Jan 6, 1987 7.06 7.44 7.06 7.06 7.06 498,400
Jan 5, 1987 6.94 7.13 6.88 7.06 7.06 374,200
Jan 2, 1987 6.81 7.06 6.75 7.00 7.00 240,600
Dec 31, 1986 6.75 6.94 6.69 6.88 6.88 612,000
Dec 30, 1986 6.81 6.88 6.69 6.81 6.81 384,600
Dec 29, 1986 7.06 7.06 6.81 6.88 6.88 312,800
Dec 26, 1986 7.00 7.06 6.88 7.06 7.06 216,800
Dec 24, 1986 6.81 7.00 6.69 6.94 6.94 160,800
Dec 23, 1986 7.13 7.13 6.69 6.81 6.81 1,286,000
Dec 22, 1986 7.13 7.19 7.00 7.13 7.13 332,200
Dec 19, 1986 7.25 7.25 7.13 7.13 7.13 506,000
Dec 18, 1986 7.25 7.25 7.13 7.19 7.19 475,000
Dec 17, 1986 7.13 7.25 7.13 7.19 7.19 318,200
Dec 16, 1986 7.38 7.38 7.13 7.25 7.25 569,600
Dec 15, 1986 7.25 7.38 7.13 7.38 7.38 245,600
Dec 12, 1986 7.31 7.31 7.19 7.25 7.25 246,000
Dec 11, 1986 7.56 7.56 7.31 7.38 7.38 272,400
Dec 10, 1986 7.69 7.81 7.44 7.50 7.50 367,800
Dec 9, 1986 7.88 7.88 7.56 7.56 7.56 288,800
Dec 8, 1986 7.88 7.88 7.63 7.81 7.81 479,400
Dec 5, 1986 8.13 8.31 7.81 7.81 7.81 563,600
Dec 4, 1986 8.06 8.25 8.06 8.13 8.13 235,200
Dec 3, 1986 8.19 8.25 8.06 8.06 8.06 485,800
Dec 2, 1986 8.38 8.44 8.13 8.25 8.25 1,124,400
Dec 1, 1986 7.63 8.38 7.63 8.38 8.38 682,000
Nov 28, 1986 7.88 7.88 7.69 7.81 7.81 203,800
Nov 26, 1986 7.88 8.19 7.81 7.88 7.88 458,400
Nov 25, 1986 7.94 7.94 7.81 7.88 7.88 285,400
Nov 24, 1986 7.88 8.13 7.63 8.00 8.00 556,200
Nov 21, 1986 7.69 7.88 7.56 7.81 7.81 545,400
Nov 20, 1986 7.69 7.69 7.50 7.69 7.69 240,200
Nov 19, 1986 7.50 7.75 7.50 7.63 7.63 259,800
Nov 18, 1986 7.94 7.94 7.44 7.44 7.44 456,800
Nov 17, 1986 7.81 7.94 7.75 7.94 7.94 245,200
Nov 14, 1986 7.81 7.88 7.75 7.81 7.81 393,400
Nov 13, 1986 8.00 8.00 7.88 7.88 7.88 650,000
Nov 12, 1986 8.00 8.06 7.88 7.94 7.94 640,200
Nov 11, 1986 8.13 8.25 8.00 8.06 8.06 579,400
Nov 10, 1986 8.00 8.19 7.88 8.13 8.13 747,600
Nov 7, 1986 8.00 8.13 7.88 8.00 8.00 1,040,000
Nov 6, 1986 7.94 8.00 7.81 8.00 8.00 691,400
Nov 5, 1986 7.88 8.13 7.75 8.00 8.00 1,175,200
Nov 4, 1986 7.13 7.88 7.13 7.88 7.88 1,406,600
Nov 3, 1986 7.00 7.19 7.00 7.19 7.19 352,000
Oct 31, 1986 7.06 7.19 6.88 6.88 6.88 562,600
Oct 30, 1986 7.13 7.13 7.00 7.06 7.06 264,600
Oct 29, 1986 6.94 7.06 6.94 7.00 7.00 257,600
Oct 28, 1986 7.06 7.13 6.94 6.94 6.94 143,000
Oct 27, 1986 7.13 7.19 7.00 7.19 7.19 175,800
Oct 24, 1986 7.19 7.38 7.06 7.19 7.19 465,200
Oct 23, 1986 6.75 7.19 6.75 7.13 7.13 595,600
Oct 22, 1986 6.75 6.75 6.56 6.63 6.63 471,400
Oct 21, 1986 6.75 6.88 6.63 6.69 6.69 422,800
Oct 20, 1986 6.94 7.00 6.63 6.75 6.75 572,200
Oct 17, 1986 7.31 7.31 7.06 7.06 7.06 305,600
Oct 16, 1986 7.38 7.44 7.25 7.31 7.31 361,200
Oct 15, 1986 7.31 7.38 7.19 7.38 7.38 296,000
Oct 14, 1986 7.38 7.50 7.31 7.38 7.38 356,000
Oct 13, 1986 7.13 7.38 7.06 7.25 7.25 220,200
Oct 10, 1986 7.00 7.31 6.94 7.00 7.00 833,800
Oct 9, 1986 6.94 7.13 6.88 6.88 6.88 615,000
Oct 8, 1986 6.75 6.88 6.63 6.88 6.88 499,200
Oct 7, 1986 7.00 7.00 6.44 6.81 6.81 1,298,400
Oct 6, 1986 7.31 7.44 6.94 6.94 6.94 974,200
Oct 3, 1986 7.44 7.50 6.75 7.25 7.25 3,106,000
Oct 2, 1986 7.81 7.81 7.25 7.38 7.38 958,200
Oct 1, 1986 7.94 8.06 7.81 7.94 7.94 328,800
Sep 30, 1986 7.88 8.13 7.75 7.88 7.88 647,200
Sep 29, 1986 8.13 8.13 7.63 7.81 7.81 606,600
Sep 26, 1986 8.44 8.81 8.13 8.25 8.25 899,000
Sep 25, 1986 8.69 8.69 8.38 8.50 8.50 425,800
Sep 24, 1986 8.88 8.94 8.69 8.81 8.81 1,046,400
Sep 23, 1986 8.50 8.69 8.44 8.69 8.69 906,400
Sep 22, 1986 8.50 8.56 8.44 8.50 8.50 556,600
Sep 19, 1986 8.75 8.75 8.44 8.56 8.56 886,400
Sep 18, 1986 8.63 8.94 8.56 8.88 8.88 462,600
Sep 17, 1986 8.44 8.75 8.44 8.69 8.69 646,400
Sep 16, 1986 8.56 8.56 8.44 8.50 8.50 504,800
Sep 15, 1986 8.75 8.88 8.56 8.63 8.63 873,200
Sep 12, 1986 8.88 8.94 8.75 8.75 8.75 650,000
Sep 11, 1986 9.25 9.25 8.88 9.00 9.00 1,101,800
Sep 10, 1986 9.44 9.63 9.31 9.44 9.44 815,400
Sep 9, 1986 9.75 9.88 9.44 9.44 9.44 790,200
Sep 8, 1986 9.88 10.19 9.75 9.75 9.75 953,000
Sep 5, 1986 9.63 9.94 9.56 9.88 9.88 1,471,800
Sep 4, 1986 9.44 9.63 9.38 9.63 9.63 1,653,600
Sep 3, 1986 9.38 9.56 9.31 9.56 9.56 722,600
Sep 2, 1986 9.63 9.69 9.38 9.44 9.44 718,800
Aug 29, 1986 9.56 9.81 9.50 9.69 9.69 455,000
Aug 28, 1986 9.94 9.94 9.63 9.75 9.75 617,000
Aug 27, 1986 9.44 9.81 9.31 9.81 9.81 1,665,200
Aug 26, 1986 9.50 9.69 9.31 9.50 9.50 778,400
Aug 25, 1986 9.50 9.50 9.25 9.50 9.50 1,307,200
Aug 22, 1986 8.63 9.06 8.44 9.06 9.06 1,621,400
Aug 21, 1986 8.38 8.50 8.31 8.50 8.50 863,800
Aug 20, 1986 8.13 8.38 8.06 8.31 8.31 674,400
Aug 19, 1986 8.00 8.06 7.94 8.00 8.00 331,600
Aug 18, 1986 8.25 8.31 8.00 8.00 8.00 476,800
Aug 15, 1986 8.19 8.31 8.13 8.31 8.31 303,800
Aug 14, 1986 8.13 8.25 8.13 8.19 8.19 309,000
Aug 13, 1986 8.25 8.44 8.19 8.19 8.19 1,476,600
Aug 12, 1986 8.13 8.50 7.88 8.38 8.38 1,162,600
Aug 11, 1986 7.81 8.25 7.81 8.13 8.13 584,000
Aug 8, 1986 7.63 7.81 7.63 7.81 7.81 782,600
Aug 7, 1986 7.31 7.75 7.31 7.50 7.50 736,400
Aug 6, 1986 7.25 7.38 7.19 7.31 7.31 310,600
Aug 5, 1986 7.56 7.63 7.31 7.31 7.31 401,000
Aug 4, 1986 7.75 7.75 7.44 7.56 7.56 393,400
Aug 1, 1986 7.81 8.06 7.63 7.75 7.75 582,000
Jul 31, 1986 8.13 8.25 7.81 7.88 7.88 1,210,000
Jul 30, 1986 7.38 8.13 7.25 8.13 8.13 1,174,600
Jul 29, 1986 7.38 7.44 7.25 7.31 7.31 530,000
Jul 28, 1986 7.50 7.69 7.31 7.38 7.38 705,400
Jul 25, 1986 7.25 7.69 7.25 7.56 7.56 878,200
Jul 24, 1986 7.31 7.38 7.06 7.25 7.25 1,105,200
Jul 23, 1986 7.50 7.69 7.31 7.31 7.31 1,292,000
Jul 22, 1986 7.44 7.69 7.38 7.50 7.50 1,093,400
Jul 21, 1986 7.19 7.44 7.13 7.38 7.38 752,600
Jul 18, 1986 7.44 7.44 7.13 7.19 7.19 958,600
Jul 17, 1986 7.25 7.50 7.25 7.38 7.38 1,000,000
Jul 16, 1986 7.50 7.69 7.13 7.25 7.25 2,140,000
Jul 15, 1986 7.94 8.06 7.44 7.56 7.56 1,671,200
Jul 14, 1986 8.44 8.44 7.88 8.00 8.00 1,383,400
Jul 11, 1986 9.31 9.31 8.75 8.75 8.75 915,600
Jul 10, 1986 9.38 9.38 8.88 8.94 8.94 1,054,000
Jul 9, 1986 9.56 9.56 9.38 9.38 9.38 1,017,200
Jul 8, 1986 9.25 9.63 9.19 9.63 9.63 839,400
Jul 7, 1986 9.75 9.81 9.13 9.13 9.13 878,200
Jul 3, 1986 10.00 10.06 9.75 9.75 9.75 406,800
Jul 2, 1986 10.13 10.13 9.63 10.00 10.00 1,022,200
Jul 1, 1986 10.19 10.31 9.94 10.00 10.00 1,056,800
Jun 30, 1986 10.69 10.69 10.00 10.00 10.00 552,200
Jun 27, 1986 10.69 10.88 10.56 10.56 10.56 506,800
Jun 26, 1986 10.75 10.75 10.38 10.50 10.50 620,800
Jun 25, 1986 10.63 10.88 10.63 10.75 10.75 613,600
Jun 24, 1986 10.31 10.69 10.19 10.56 10.56 856,600
Jun 23, 1986 10.88 10.94 10.19 10.25 10.25 1,619,200
Jun 20, 1986 11.06 11.19 10.75 10.88 10.88 467,800
Jun 19, 1986 10.63 11.19 10.63 10.94 10.94 745,000
Jun 18, 1986 10.50 10.75 10.19 10.75 10.75 1,812,200
Jun 17, 1986 11.38 11.44 10.69 10.88 10.88 1,356,800
Jun 16, 1986 11.81 11.94 11.13 11.19 11.19 1,646,000
Jun 13, 1986 12.00 12.25 11.69 11.69 11.69 844,800
Jun 12, 1986 12.44 12.44 11.94 12.00 12.00 455,600
Jun 11, 1986 12.00 12.50 11.88 12.50 12.50 609,800
Jun 10, 1986 11.94 12.13 11.63 12.00 12.00 994,000
Jun 9, 1986 12.00 12.06 11.88 11.94 11.94 447,200
Jun 6, 1986 12.63 12.63 12.00 12.00 12.00 792,800
Jun 5, 1986 12.13 12.63 11.81 12.50 12.50 1,429,600
Jun 4, 1986 12.56 12.69 12.19 12.31 12.31 637,800
Jun 3, 1986 12.75 12.75 12.38 12.63 12.63 536,600
Jun 2, 1986 13.25 13.31 12.81 12.88 12.88 265,200
May 30, 1986 13.31 13.69 13.25 13.31 13.31 1,283,000
May 29, 1986 13.00 13.50 13.00 13.44 13.44 943,600
May 28, 1986 12.38 13.13 12.19 13.00 13.00 801,200
May 27, 1986 12.63 12.63 12.19 12.38 12.38 806,000
May 23, 1986 12.69 12.81 12.31 12.38 12.38 692,800
May 22, 1986 12.69 12.75 12.25 12.63 12.63 1,100,800
May 21, 1986 13.31 13.31 12.63 12.69 12.69 894,800
May 20, 1986 13.19 13.44 13.19 13.44 13.44 513,400
May 19, 1986 13.06 13.31 13.00 13.25 13.25 369,200
May 16, 1986 13.00 13.19 12.94 13.06 13.06 363,000
May 15, 1986 13.06 13.31 13.00 13.00 13.00 757,200
May 14, 1986 13.38 13.50 12.94 13.13 13.13 782,200
May 13, 1986 13.88 13.94 13.31 13.38 13.38 800,800
May 12, 1986 14.19 14.25 13.75 13.75 13.75 500,600
May 9, 1986 13.69 14.25 13.63 14.13 14.13 1,197,600
May 8, 1986 14.00 14.00 13.69 13.75 13.75 465,600
May 7, 1986 14.25 14.25 13.63 14.00 14.00 786,000
May 6, 1986 14.38 14.44 14.19 14.31 14.31 735,200
May 5, 1986 14.06 14.31 14.06 14.19 14.19 505,800
May 2, 1986 14.06 14.44 14.00 14.06 14.06 465,400
May 1, 1986 14.13 14.56 14.00 14.44 14.44 804,800
Apr 30, 1986 14.69 14.75 14.13 14.19 14.19 701,200
Apr 29, 1986 15.06 15.25 14.56 14.75 14.75 1,106,400
Apr 28, 1986 15.56 15.75 15.13 15.13 15.13 684,000
Apr 25, 1986 15.50 15.69 15.31 15.44 15.44 1,075,600
Apr 24, 1986 14.81 15.44 14.81 15.31 15.31 1,480,400
Apr 23, 1986 14.81 14.94 14.75 14.81 14.81 733,000
Apr 22, 1986 15.06 15.06 14.81 14.88 14.88 479,800
Apr 21, 1986 15.13 15.13 14.94 15.06 15.06 959,400
Apr 18, 1986 15.00 15.00 14.81 15.00 15.00 1,010,000
Apr 17, 1986 15.19 15.19 14.88 15.00 15.00 556,400
Apr 16, 1986 15.13 15.31 15.06 15.19 15.19 609,000
Apr 15, 1986 15.13 15.13 14.88 14.94 14.94 430,200
Apr 14, 1986 15.00 15.44 14.88 15.25 15.25 763,800
Apr 11, 1986 15.25 15.63 15.00 15.13 15.13 1,444,800
Apr 10, 1986 14.44 15.25 14.44 15.00 15.00 994,600
Apr 9, 1986 14.63 14.69 14.13 14.38 14.38 728,600
Apr 8, 1986 14.31 14.56 14.13 14.50 14.50 855,600
Apr 7, 1986 13.94 14.31 13.88 14.25 14.25 594,000
Apr 4, 1986 13.88 14.13 13.81 13.94 13.94 299,800
Apr 3, 1986 14.13 14.38 13.81 13.81 13.81 779,800
Apr 2, 1986 13.81 13.88 13.50 13.88 13.88 1,183,000
Apr 1, 1986 14.25 14.38 13.75 13.75 13.75 818,000
Mar 31, 1986 14.50 14.50 14.06 14.25 14.25 831,000
Mar 27, 1986 14.88 15.00 14.31 14.63 14.63 1,245,400
Mar 26, 1986 15.06 15.06 14.75 14.75 14.75 496,200
Mar 25, 1986 15.06 15.13 14.88 15.06 15.06 388,200
Mar 24, 1986 14.94 15.19 14.88 15.19 15.19 516,000
Mar 21, 1986 15.25 15.31 14.81 14.88 14.88 608,400
Mar 20, 1986 15.25 15.63 15.19 15.19 15.19 718,000
Mar 19, 1986 15.81 15.94 15.19 15.31 15.31 517,400
Mar 18, 1986 15.63 15.81 15.56 15.69 15.69 368,600
Mar 17, 1986 15.56 15.81 15.50 15.81 15.81 407,800
Mar 14, 1986 15.94 16.00 14.63 14.63 14.63 533,400
Mar 13, 1986 15.94 16.00 15.75 15.88 15.88 820,800
Mar 12, 1986 16.19 16.75 15.81 15.88 15.88 1,127,400
Mar 11, 1986 15.25 16.00 15.06 16.00 16.00 1,029,000
Mar 10, 1986 14.56 15.13 14.50 15.06 15.06 521,800
Mar 7, 1986 14.88 14.94 14.44 14.63 14.63 854,400
Mar 6, 1986 15.19 15.25 14.88 15.00 15.00 397,600
Mar 5, 1986 15.00 15.19 14.81 15.19 15.19 997,800
Mar 4, 1986 15.25 15.38 15.06 15.13 15.13 914,000
Mar 3, 1986 15.44 15.56 15.06 15.13 15.13 494,200
Feb 28, 1986 15.94 16.13 15.56 15.56 15.56 468,400
Feb 27, 1986 15.75 15.94 15.38 15.88 15.88 618,600
Feb 26, 1986 15.81 15.88 15.56 15.63 15.63 581,800
Feb 25, 1986 16.13 16.13 15.75 15.81 15.81 552,800
Feb 24, 1986 16.31 16.38 16.06 16.06 16.06 646,800
Feb 21, 1986 16.13 16.44 16.13 16.25 16.25 591,800
Feb 20, 1986 15.94 16.13 15.81 16.13 16.13 471,800
Feb 19, 1986 16.00 16.25 15.75 15.88 15.88 899,400
Feb 18, 1986 15.44 16.06 15.38 15.94 15.94 1,045,800
Feb 14, 1986 15.75 15.81 15.38 15.38 15.38 561,600
Feb 13, 1986 16.00 16.00 15.44 15.56 15.56 825,600
Feb 12, 1986 15.88 16.13 15.63 15.88 15.88 1,545,400
Feb 11, 1986 15.06 15.88 15.06 15.69 15.69 2,480,000
Feb 10, 1986 14.94 15.31 14.94 15.25 15.25 1,367,000
Feb 7, 1986 14.38 15.13 14.31 14.88 14.88 2,620,000
Feb 6, 1986 14.50 14.69 14.50 14.63 14.63 2,040,000
Feb 5, 1986 14.25 14.56 14.25 14.44 14.44 2,292,000
Feb 4, 1986 13.88 14.19 13.75 14.06 14.06 1,138,600
Feb 3, 1986 13.63 13.69 13.44 13.56 13.56 865,400
Jan 31, 1986 14.06 14.13 13.44 13.69 13.69 1,220,000
Jan 30, 1986 14.25 14.25 13.94 14.00 14.00 244,600
Jan 29, 1986 14.50 14.50 14.13 14.13 14.13 396,400
Jan 28, 1986 14.31 14.50 14.13 14.50 14.50 423,800
Jan 27, 1986 14.56 14.63 14.06 14.13 14.13 406,600
Jan 24, 1986 14.06 14.56 14.06 14.56 14.56 642,600
Jan 23, 1986 14.13 14.38 13.94 14.13 14.13 696,600
Jan 22, 1986 14.38 14.63 13.94 14.00 14.00 692,600
Jan 21, 1986 14.69 14.88 14.31 14.50 14.50 767,200
Jan 20, 1986 14.44 14.88 14.31 14.75 14.75 932,000
Jan 17, 1986 14.50 14.69 14.44 14.50 14.50 1,718,800
Jan 16, 1986 14.00 14.31 13.75 14.19 14.19 552,000
Jan 15, 1986 13.75 14.13 13.69 14.00 14.00 679,000
Jan 14, 1986 13.69 13.81 13.63 13.81 13.81 578,200
Jan 13, 1986 13.38 13.38 13.19 13.38 13.38 447,200
Jan 10, 1986 13.81 13.94 13.44 13.50 13.50 594,800
Jan 9, 1986 13.63 13.81 13.50 13.75 13.75 718,800
Jan 8, 1986 14.44 14.44 13.38 13.44 13.44 625,400
Jan 7, 1986 14.13 14.56 14.13 14.50 14.50 1,047,600
Jan 6, 1986 14.44 14.44 13.88 14.00 14.00 537,000
Jan 3, 1986 14.38 14.44 14.19 14.38 14.38 402,200
Jan 2, 1986 14.44 14.63 14.31 14.44 14.44 546,200
Dec 31, 1985 14.50 14.56 14.31 14.50 14.50 751,200
Dec 30, 1985 14.63 14.69 14.38 14.50 14.50 363,600
Dec 27, 1985 14.50 14.63 14.38 14.63 14.63 852,600
Dec 26, 1985 14.25 14.56 14.25 14.50 14.50 506,800
Dec 24, 1985 14.00 14.31 14.00 14.25 14.25 325,000
Dec 23, 1985 14.44 14.44 14.06 14.13 14.13 332,400
Dec 20, 1985 14.50 14.56 14.31 14.44 14.44 332,000
Dec 19, 1985 14.50 14.63 14.44 14.56 14.56 735,400
Dec 18, 1985 14.56 14.69 14.25 14.44 14.44 303,400
Dec 17, 1985 14.94 14.94 14.56 14.63 14.63 931,000
Dec 16, 1985 14.88 15.19 14.81 14.88 14.88 1,546,600
Dec 13, 1985 14.94 15.19 14.75 14.75 14.75 1,118,800
Dec 12, 1985 15.25 15.38 14.69 14.94 14.94 1,194,000
Dec 11, 1985 15.19 15.56 15.13 15.38 15.38 990,200
Dec 10, 1985 15.13 15.38 15.06 15.19 15.19 792,400
Dec 9, 1985 15.00 15.19 14.88 15.06 15.06 888,400
Dec 6, 1985 14.50 14.94 14.44 14.94 14.94 713,600
Dec 5, 1985 15.00 15.13 14.50 14.50 14.50 2,140,000
Dec 4, 1985 14.06 14.81 14.00 14.75 14.75 1,691,200
Dec 3, 1985 13.69 14.06 13.56 14.06 14.06 1,103,200
Dec 2, 1985 13.88 13.88 13.50 13.69 13.69 489,200
Nov 29, 1985 13.81 13.94 13.63 13.94 13.94 690,000
Nov 27, 1985 13.38 13.81 13.38 13.75 13.75 1,197,000
Nov 26, 1985 13.25 13.50 13.25 13.38 13.38 475,600
Nov 25, 1985 13.38 13.38 13.13 13.19 13.19 316,000
Nov 22, 1985 13.44 13.56 13.38 13.50 13.50 715,400
Nov 21, 1985 13.50 13.75 13.38 13.50 13.50 1,118,800
Nov 20, 1985 13.81 13.81 13.31 13.31 13.31 1,829,000
Nov 19, 1985 13.13 13.88 12.81 13.63 13.63 1,943,200
Nov 18, 1985 13.00 13.06 12.81 12.94 12.94 787,600
Nov 15, 1985 12.81 13.25 12.75 13.00 13.00 1,467,200
Nov 14, 1985 12.50 12.94 12.50 12.94 12.94 902,600
Nov 13, 1985 12.50 12.63 12.38 12.50 12.50 367,600
Nov 12, 1985 12.44 12.75 12.38 12.50 12.50 1,716,800
Nov 11, 1985 12.31 12.44 12.06 12.38 12.38 570,800
Nov 8, 1985 12.31 12.38 12.13 12.25 12.25 397,800
Nov 7, 1985 12.25 12.44 12.19 12.31 12.31 834,200
Nov 6, 1985 11.69 12.38 11.69 12.38 12.38 1,831,200
Nov 5, 1985 11.38 11.69 11.38 11.63 11.63 809,000
Nov 4, 1985 11.88 11.88 11.44 11.50 11.50 690,600
Nov 1, 1985 11.75 12.06 11.69 12.06 12.06 434,200
Oct 31, 1985 11.81 11.81 11.63 11.69 11.69 357,000
Oct 30, 1985 12.00 12.06 11.63 11.75 11.75 840,800
Oct 29, 1985 11.88 12.13 11.81 11.94 11.94 600,800
Oct 28, 1985 11.81 11.88 11.63 11.81 11.81 916,400
Oct 25, 1985 12.50 12.50 12.06 12.06 12.06 640,600
Oct 24, 1985 12.63 12.75 12.44 12.50 12.50 1,537,000
Oct 23, 1985 12.31 12.31 12.13 12.19 12.19 404,000
Oct 22, 1985 12.25 12.56 12.13 12.31 12.31 1,019,800
Oct 21, 1985 12.31 12.38 12.06 12.19 12.19 1,155,600
Oct 18, 1985 12.44 12.50 12.25 12.31 12.31 698,000
Oct 17, 1985 12.56 12.56 12.25 12.38 12.38 1,294,600
Oct 16, 1985 12.38 12.63 12.19 12.63 12.63 322,400
Oct 15, 1985 12.63 12.69 12.19 12.38 12.38 1,018,000
Oct 14, 1985 12.13 12.69 12.13 12.69 12.69 745,000
Oct 11, 1985 11.88 12.31 11.81 12.06 12.06 751,400
Oct 10, 1985 11.69 11.94 11.00 11.94 11.94 1,214,400
Oct 9, 1985 12.00 12.31 11.63 11.63 11.63 759,600
Oct 8, 1985 12.13 12.25 11.56 11.63 11.63 1,556,800
Oct 7, 1985 12.13 12.50 12.13 12.31 12.31 377,400
Oct 4, 1985 12.19 12.31 11.94 12.13 12.13 655,400
Oct 3, 1985 12.25 12.56 12.13 12.31 12.31 554,400
Oct 2, 1985 12.94 12.94 12.13 12.13 12.13 1,074,600
Oct 1, 1985 13.00 13.00 12.63 12.94 12.94 686,200
Sep 30, 1985 13.44 13.50 12.88 13.13 13.13 436,000
Sep 26, 1985 13.00 13.44 12.94 13.44 13.44 533,200
Sep 25, 1985 13.13 13.19 12.81 13.13 13.13 406,800
Sep 24, 1985 13.50 13.63 13.06 13.13 13.13 396,000
Sep 23, 1985 14.00 14.13 13.50 13.50 13.50 777,400
Sep 20, 1985 13.81 13.81 13.38 13.50 13.50 670,200
Sep 19, 1985 13.88 14.06 13.69 13.81 13.81 1,410,000
Sep 18, 1985 13.00 13.75 13.00 13.56 13.56 825,600
Sep 17, 1985 13.19 13.19 12.81 13.00 13.00 497,200
Sep 16, 1985 13.25 13.44 13.19 13.25 13.25 450,000
Sep 13, 1985 13.00 13.13 12.56 13.13 13.13 777,600
Sep 12, 1985 12.75 13.31 12.75 12.88 12.88 889,800
Sep 11, 1985 12.63 12.94 12.63 12.69 12.69 962,000
Sep 10, 1985 13.56 13.56 12.50 12.63 12.63 879,400
Sep 9, 1985 13.50 13.69 13.31 13.56 13.56 577,000
Sep 6, 1985 13.06 13.50 13.06 13.50 13.50 674,400
Sep 5, 1985 13.06 13.13 12.81 13.00 13.00 571,600
Sep 4, 1985 13.25 13.25 12.94 13.06 13.06 795,600
Sep 3, 1985 13.25 13.50 13.13 13.19 13.19 777,400
Aug 30, 1985 13.75 13.75 13.25 13.25 13.25 295,600
Aug 29, 1985 13.81 13.88 13.69 13.69 13.69 405,600
Aug 28, 1985 13.81 13.94 13.63 13.94 13.94 515,400
Aug 27, 1985 13.44 13.81 13.44 13.75 13.75 551,600
Aug 26, 1985 13.75 13.75 13.38 13.38 13.38 642,800
Aug 23, 1985 14.00 14.00 13.75 13.81 13.81 355,200
Aug 22, 1985 14.31 14.38 13.88 14.00 14.00 462,800
Aug 21, 1985 14.50 14.50 14.31 14.44 14.44 496,800
Aug 20, 1985 14.31 14.56 14.13 14.50 14.50 795,600
Aug 19, 1985 14.31 14.38 14.19 14.31 14.31 287,200
Aug 16, 1985 13.94 14.19 13.94 14.19 14.19 229,600
Aug 15, 1985 14.31 14.38 13.94 14.00 14.00 297,800
Aug 14, 1985 14.06 14.38 14.00 14.38 14.38 540,200
Aug 13, 1985 13.88 14.13 13.81 13.94 13.94 454,400
Aug 12, 1985 14.38 14.38 13.63 13.88 13.88 1,443,800
Aug 9, 1985 14.88 14.88 14.38 14.44 14.44 693,800
Aug 8, 1985 14.56 14.94 14.56 14.88 14.88 614,600
Aug 7, 1985 14.44 14.75 14.44 14.63 14.63 487,800
Aug 6, 1985 14.88 14.94 14.44 14.50 14.50 906,000
Aug 5, 1985 15.06 15.06 14.69 14.88 14.88 535,200
Aug 2, 1985 15.25 15.44 15.13 15.25 15.25 591,200
Aug 1, 1985 15.00 15.38 15.00 15.19 15.19 916,000
Jul 31, 1985 14.56 14.94 14.56 14.88 14.88 736,600
Jul 30, 1985 14.44 14.88 14.44 14.56 14.56 849,600
Jul 29, 1985 15.00 15.00 14.44 14.50 14.50 544,600
Jul 26, 1985 14.75 15.06 14.75 14.94 14.94 886,000
Jul 25, 1985 14.69 15.00 14.56 14.88 14.88 750,800
Jul 24, 1985 14.69 15.00 14.56 14.75 14.75 817,200
Jul 23, 1985 14.81 15.38 14.69 14.69 14.69 2,180,000
Jul 22, 1985 14.75 14.81 14.31 14.31 14.31 977,200
Jul 19, 1985 14.38 14.88 14.38 14.88 14.88 1,179,600
Jul 18, 1985 14.38 14.69 14.19 14.50 14.50 1,115,600
Jul 17, 1985 14.44 15.00 14.31 14.50 14.50 2,080,000
Jul 16, 1985 13.13 14.00 13.13 13.94 13.94 1,219,200
Jul 15, 1985 13.25 13.44 13.00 13.00 13.00 957,200
Jul 12, 1985 13.44 13.88 13.19 13.25 13.25 566,800
Jul 11, 1985 13.19 13.50 13.00 13.44 13.44 794,400
Jul 10, 1985 12.50 13.31 12.50 13.25 13.25 800,200
Jul 9, 1985 12.69 12.75 12.38 12.44 12.44 466,600
Jul 8, 1985 13.19 13.19 12.75 12.81 12.81 255,600
Jul 5, 1985 13.19 13.31 13.13 13.13 13.13 196,200
Jul 3, 1985 13.38 13.44 12.88 13.00 13.00 618,600
Jul 2, 1985 13.50 13.75 13.31 13.38 13.38 879,000
Jul 1, 1985 13.06 13.56 12.94 13.56 13.56 560,600
Jun 28, 1985 13.44 13.44 13.00 13.00 13.00 788,800
Jun 27, 1985 13.00 13.38 13.00 13.38 13.38 704,000
Jun 26, 1985 12.88 13.06 12.81 12.88 12.88 518,000
Jun 25, 1985 13.13 13.50 12.81 12.88 12.88 1,555,800
Jun 24, 1985 12.31 13.13 12.13 13.00 13.00 1,325,400
Jun 21, 1985 12.31 12.38 11.81 12.31 12.31 792,800
Jun 20, 1985 11.38 11.88 11.38 11.88 11.88 489,200
Jun 19, 1985 11.31 11.88 11.19 11.50 11.50 2,160,000
Jun 18, 1985 11.88 11.94 11.06 11.31 11.31 911,800
Jun 17, 1985 11.81 11.94 11.50 11.75 11.75 1,085,600
Jun 14, 1985 12.38 12.38 11.63 12.00 12.00 1,962,000
Jun 13, 1985 12.88 13.00 12.25 12.44 12.44 1,756,400
Jun 12, 1985 13.31 13.38 12.94 13.00 13.00 1,361,400
Jun 11, 1985 13.69 13.81 13.38 13.44 13.44 1,505,200
Jun 10, 1985 13.00 13.81 12.81 13.75 13.75 893,200
Jun 7, 1985 12.94 13.19 12.75 13.13 13.13 835,600
Jun 6, 1985 12.25 13.00 12.06 13.00 13.00 1,540,600
Jun 5, 1985 13.19 13.25 12.56 12.56 12.56 1,218,400
Jun 4, 1985 13.06 13.38 12.81 13.31 13.31 1,191,400
Jun 3, 1985 13.31 13.44 12.69 13.06 13.06 847,600
May 31, 1985 13.31 13.69 13.25 13.25 13.25 952,600
May 30, 1985 13.88 13.88 13.00 13.31 13.31 1,630,000
May 29, 1985 14.38 14.38 13.69 13.88 13.88 762,400
May 28, 1985 14.63 14.69 14.31 14.38 14.38 271,800
May 24, 1985 14.31 14.69 14.31 14.63 14.63 494,200
May 23, 1985 14.31 14.44 14.25 14.25 14.25 411,800
May 22, 1985 14.38 14.50 14.13 14.38 14.38 435,000
May 21, 1985 14.81 14.81 14.38 14.50 14.50 595,400
May 20, 1985 14.88 15.00 14.63 14.88 14.88 890,000
May 17, 1985 14.50 14.81 14.38 14.63 14.63 469,000
May 16, 1985 14.25 14.63 14.25 14.56 14.56 404,000
May 15, 1985 14.00 14.44 14.00 14.13 14.13 485,000
May 14, 1985 14.44 14.50 13.56 14.00 14.00 812,400
May 13, 1985 15.06 15.06 14.25 14.25 14.25 798,600
May 10, 1985 15.00 15.13 14.75 15.13 15.13 1,773,800
May 9, 1985 14.25 15.00 14.25 14.69 14.69 1,257,600
May 8, 1985 13.81 14.31 13.81 14.25 14.25 332,000
May 7, 1985 13.44 14.13 13.25 13.94 13.94 1,367,600
May 6, 1985 13.69 13.75 13.38 13.38 13.38 454,200
May 3, 1985 13.88 14.06 13.75 14.00 14.00 671,800
May 2, 1985 13.50 13.75 13.50 13.69 13.69 648,800
May 1, 1985 13.88 14.06 13.31 13.44 13.44 1,162,800
Apr 30, 1985 13.63 14.00 13.50 13.94 13.94 712,000
Apr 29, 1985 14.44 14.44 13.63 13.63 13.63 859,600
Apr 26, 1985 14.75 14.75 14.31 14.50 14.50 845,800
Apr 25, 1985 14.56 14.81 14.44 14.75 14.75 542,200
Apr 24, 1985 14.69 14.69 14.38 14.56 14.56 380,800
Apr 23, 1985 14.31 14.81 14.00 14.63 14.63 978,200
Apr 22, 1985 14.94 15.13 14.25 14.31 14.31 1,990,600
Apr 19, 1985 14.94 15.06 14.63 15.00 15.00 952,400
Apr 18, 1985 15.75 15.88 14.94 14.94 14.94 1,144,200
Apr 17, 1985 15.38 15.69 15.38 15.63 15.63 515,800
Apr 16, 1985 15.31 15.63 15.25 15.44 15.44 804,000
Apr 15, 1985 15.06 15.63 15.06 15.38 15.38 606,600
Apr 12, 1985 15.75 15.81 15.06 15.25 15.25 821,000
Apr 11, 1985 16.00 16.06 15.75 15.75 15.75 628,000
Apr 10, 1985 15.38 15.69 15.38 15.56 15.56 708,600
Apr 9, 1985 15.56 15.69 15.25 15.38 15.38 363,800
Apr 8, 1985 15.75 15.81 15.38 15.63 15.63 268,400
Apr 4, 1985 15.81 15.94 15.25 15.63 15.63 438,200
Apr 3, 1985 16.50 16.50 15.75 15.94 15.94 364,800
Apr 2, 1985 16.88 17.00 16.50 16.50 16.50 596,200
Apr 1, 1985 16.81 16.88 16.69 16.88 16.88 322,400
Mar 29, 1985 16.56 16.69 16.50 16.69 16.69 454,600
Mar 28, 1985 16.44 16.75 16.38 16.50 16.50 1,058,200
Mar 27, 1985 15.75 16.50 15.69 16.31 16.31 1,022,800
Mar 26, 1985 15.63 15.88 15.50 15.81 15.81 484,000
Mar 25, 1985 15.50 15.88 15.38 15.81 15.81 359,400
Mar 22, 1985 16.00 16.13 15.56 15.81 15.81 689,000
Mar 21, 1985 16.13 16.31 15.81 15.94 15.94 845,800
Mar 20, 1985 16.81 16.81 16.00 16.00 16.00 1,451,800
Mar 19, 1985 15.81 16.81 15.75 16.69 16.69 715,400
Mar 18, 1985 15.50 15.75 15.44 15.63 15.63 814,800
Mar 15, 1985 15.06 15.50 15.06 15.25 15.25 734,200
Mar 14, 1985 15.31 15.56 15.13 15.25 15.25 1,375,400
Mar 13, 1985 16.38 16.38 15.50 15.50 15.50 1,779,400
Mar 12, 1985 16.13 16.44 16.00 16.25 16.25 442,800
Mar 11, 1985 16.06 16.19 15.94 16.06 16.06 495,000
Mar 8, 1985 15.88 16.19 15.88 16.00 16.00 668,600
Mar 7, 1985 15.69 16.13 15.63 15.88 15.88 710,400
Mar 6, 1985 16.19 16.19 15.75 15.81 15.81 1,006,000
Mar 5, 1985 16.31 16.44 15.94 16.19 16.19 1,173,800
Mar 4, 1985 16.81 16.81 16.19 16.25 16.25 702,200
Mar 1, 1985 16.69 17.00 16.63 16.69 16.69 774,400
Feb 28, 1985 16.44 16.69 16.44 16.63 16.63 287,000
Feb 27, 1985 16.63 16.94 16.38 16.50 16.50 990,400
Feb 26, 1985 16.00 16.88 16.00 16.75 16.75 809,200
Feb 25, 1985 16.31 16.31 15.81 16.00 16.00 938,400
Feb 22, 1985 16.75 16.75 16.31 16.44 16.44 1,111,600
Feb 21, 1985 16.69 16.81 16.63 16.81 16.81 501,000
Feb 20, 1985 16.31 16.94 16.31 16.88 16.88 763,400
Feb 19, 1985 16.56 16.63 16.13 16.31 16.31 944,400
Feb 15, 1985 17.06 17.25 16.25 16.56 16.56 1,214,200
Feb 14, 1985 17.81 17.94 17.19 17.19 17.19 850,200
Feb 13, 1985 17.38 18.00 17.19 17.94 17.94 1,384,400
Feb 12, 1985 17.44 17.75 17.31 17.56 17.56 563,200
Feb 11, 1985 17.31 17.69 17.25 17.44 17.44 427,000
Feb 8, 1985 17.50 17.50 17.13 17.25 17.25 899,200
Feb 7, 1985 17.44 17.63 17.31 17.44 17.44 426,200
Feb 6, 1985 17.81 17.81 17.38 17.38 17.38 613,800
Feb 5, 1985 17.94 18.06 17.56 17.69 17.69 871,400
Feb 4, 1985 17.31 17.88 17.25 17.69 17.69 618,200
Feb 1, 1985 17.31 17.38 17.13 17.31 17.31 731,200
Jan 31, 1985 17.81 17.81 17.38 17.56 17.56 1,009,400
Jan 30, 1985 18.00 18.19 17.69 17.94 17.94 1,412,000
Jan 29, 1985 17.13 17.75 16.81 17.75 17.75 955,400
Jan 28, 1985 17.50 17.63 17.19 17.25 17.25 544,400
Jan 25, 1985 17.25 17.56 17.00 17.38 17.38 1,068,600
Jan 24, 1985 17.63 17.81 17.19 17.19 17.19 1,398,200
Jan 23, 1985 16.94 17.56 16.81 17.50 17.50 1,217,000
Jan 22, 1985 17.00 17.19 16.94 16.94 16.94 1,765,600
Jan 21, 1985 16.13 16.75 16.13 16.69 16.69 912,200
Jan 18, 1985 16.13 16.25 16.00 16.06 16.06 420,200
Jan 17, 1985 16.44 16.56 15.94 16.00 16.00 805,200
Jan 16, 1985 16.38 16.50 16.13 16.38 16.38 1,452,200
Jan 15, 1985 16.19 16.63 16.13 16.31 16.31 1,941,000
Jan 14, 1985 15.38 16.25 15.38 16.13 16.13 1,833,400
Jan 11, 1985 15.06 15.38 14.94 15.25 15.25 1,955,600
Jan 10, 1985 14.31 15.00 14.13 15.00 15.00 875,400
Jan 9, 1985 13.56 14.50 13.56 14.19 14.19 1,522,800
Jan 8, 1985 14.31 14.38 13.19 13.44 13.44 2,018,000
Jan 7, 1985 14.63 14.69 14.19 14.31 14.31 579,800
Jan 4, 1985 14.38 14.69 14.31 14.50 14.50 710,000
Jan 3, 1985 14.50 14.81 14.31 14.44 14.44 821,200
Jan 2, 1985 14.69 14.69 14.38 14.50 14.50 435,800
Dec 31, 1984 14.81 14.88 14.69 14.75 14.75 298,000
Dec 28, 1984 14.69 14.88 14.56 14.81 14.81 413,200
Dec 27, 1984 14.88 15.13 14.69 14.69 14.69 636,400
Dec 26, 1984 14.88 14.94 14.81 14.94 14.94 178,600
Dec 24, 1984 14.63 15.00 14.56 14.88 14.88 633,200
Dec 21, 1984 14.38 14.50 13.81 14.50 14.50 589,000
Dec 20, 1984 14.38 14.56 14.19 14.25 14.25 1,157,200
Dec 19, 1984 14.38 15.25 14.06 14.63 14.63 2,976,000
Dec 18, 1984 13.31 14.19 13.31 14.19 14.19 1,679,600
Dec 17, 1984 12.94 13.06 12.75 13.06 13.06 570,400
Dec 14, 1984 12.75 13.44 12.69 13.00 13.00 1,173,600
Dec 13, 1984 13.38 13.44 12.69 12.75 12.75 1,285,400
Dec 12, 1984 13.50 13.56 13.31 13.44 13.44 669,000
Dec 11, 1984 13.81 13.88 13.13 13.50 13.50 832,400
Dec 10, 1984 14.25 14.31 13.75 13.81 13.81 912,600
Dec 7, 1984 14.63 14.88 14.44 14.44 14.44 974,000
Dec 6, 1984 14.06 14.81 14.06 14.50 14.50 1,192,800
Dec 5, 1984 14.13 14.25 13.88 14.13 14.13 869,600
Dec 4, 1984 14.00 14.44 14.00 14.25 14.25 901,200
Dec 3, 1984 13.75 14.13 13.50 14.13 14.13 325,000
Nov 30, 1984 13.63 14.06 13.63 13.88 13.88 470,600
Nov 29, 1984 13.50 13.81 13.31 13.81 13.81 865,800
Nov 28, 1984 13.81 13.88 13.50 13.50 13.50 982,200
Nov 27, 1984 14.25 14.44 14.06 14.06 14.06 1,202,800
Nov 26, 1984 14.25 14.50 14.13 14.25 14.25 869,400
Nov 23, 1984 14.31 14.50 14.06 14.06 14.06 503,400
Nov 21, 1984 14.56 14.56 13.69 14.31 14.31 1,498,600
Nov 20, 1984 14.69 14.81 14.50 14.69 14.69 664,000
Nov 19, 1984 14.56 14.69 14.31 14.50 14.50 886,800
Nov 16, 1984 14.88 15.00 14.56 14.56 14.56 609,200
Nov 15, 1984 14.88 15.13 14.75 14.88 14.88 1,204,600
Nov 14, 1984 15.13 15.25 14.81 15.00 15.00 1,082,400
Nov 13, 1984 15.44 15.50 15.19 15.19 15.19 991,200
Nov 12, 1984 15.56 15.63 15.31 15.63 15.63 660,800
Nov 9, 1984 16.00 16.06 15.50 15.56 15.56 797,600
Nov 8, 1984 15.38 15.81 15.19 15.75 15.75 950,000
Nov 7, 1984 15.69 15.69 15.31 15.50 15.50 1,415,200
Nov 6, 1984 15.19 15.75 15.19 15.75 15.75 1,187,800
Nov 5, 1984 14.88 15.19 14.69 15.19 15.19 1,199,600
Nov 2, 1984 15.44 15.44 14.56 14.81 14.81 2,832,000
Nov 1, 1984 16.13 16.19 15.25 15.31 15.31 1,136,200
Oct 31, 1984 16.25 16.31 16.00 16.00 16.00 627,000
Oct 30, 1984 15.75 16.31 15.75 16.19 16.19 990,400
Oct 29, 1984 15.63 16.00 15.56 15.63 15.63 713,000
Oct 26, 1984 15.50 15.75 15.31 15.56 15.56 3,148,000
Oct 25, 1984 17.63 17.63 16.44 16.56 16.56 2,358,000
Oct 24, 1984 18.25 18.44 17.63 17.75 17.75 1,363,000
Oct 23, 1984 17.94 18.38 17.88 18.31 18.31 828,000
Oct 22, 1984 18.00 18.25 17.69 17.75 17.75 497,600
Oct 19, 1984 18.69 18.69 17.88 18.06 18.06 1,599,000
Oct 18, 1984 17.31 18.31 17.31 18.31 18.31 1,431,600
Oct 17, 1984 17.38 17.44 17.13 17.31 17.31 724,400
Oct 16, 1984 17.81 17.81 17.44 17.50 17.50 562,200
Oct 15, 1984 17.38 17.94 17.38 17.81 17.81 888,200
Oct 12, 1984 17.19 17.63 17.19 17.38 17.38 1,025,400
Oct 11, 1984 17.63 17.63 17.00 17.19 17.19 1,738,800
Oct 10, 1984 16.69 17.88 16.50 17.81 17.81 1,532,200
Oct 9, 1984 16.69 16.69 16.31 16.50 16.50 1,021,400
Oct 8, 1984 16.56 16.63 16.00 16.25 16.25 1,114,200
Oct 5, 1984 17.13 17.25 16.50 16.56 16.56 1,550,600
Oct 4, 1984 17.25 17.69 17.13 17.31 17.31 792,400
Oct 3, 1984 16.50 17.38 16.19 17.25 17.25 1,493,400
Oct 2, 1984 16.81 17.19 16.50 16.50 16.50 830,600
Oct 1, 1984 17.13 17.25 16.75 16.81 16.81 468,000
Sep 28, 1984 17.44 17.75 17.25 17.38 17.38 728,000
Sep 27, 1984 17.25 17.69 17.19 17.56 17.56 2,224,000
Sep 26, 1984 18.38 18.56 17.75 17.88 17.88 935,800
Sep 25, 1984 18.38 18.38 18.13 18.31 18.31 488,400
Sep 24, 1984 18.56 18.69 18.31 18.31 18.31 560,200
Sep 21, 1984 18.75 19.13 18.56 18.63 18.63 987,800
Sep 20, 1984 18.50 18.81 18.25 18.75 18.75 1,439,000
Sep 19, 1984 19.56 19.56 18.19 18.50 18.50 1,194,800
Sep 18, 1984 19.88 19.88 19.50 19.63 19.63 890,600
Sep 17, 1984 19.69 20.19 19.69 20.13 20.13 689,800
Sep 14, 1984 19.75 20.00 19.50 19.75 19.75 1,400,800
Sep 13, 1984 18.69 19.44 18.00 19.44 19.44 2,306,000
Sep 12, 1984 19.31 19.44 18.50 18.75 18.75 843,800
Sep 11, 1984 19.31 19.69 19.19 19.38 19.38 836,800
Sep 10, 1984 18.81 19.19 18.31 19.00 19.00 1,387,200
Sep 7, 1984 19.69 19.75 18.69 19.06 19.06 713,400
Sep 6, 1984 19.69 19.88 19.63 19.75 19.75 456,400
Sep 5, 1984 19.31 19.63 19.19 19.56 19.56 356,400
Sep 4, 1984 19.50 19.56 19.13 19.44 19.44 377,600
Aug 31, 1984 19.63 19.88 19.38 19.69 19.69 490,000
Aug 30, 1984 20.25 20.38 19.94 19.94 19.94 427,800
Aug 29, 1984 20.25 20.44 20.25 20.31 20.31 466,400
Aug 28, 1984 20.00 20.25 20.00 20.19 20.19 614,200
Aug 27, 1984 20.13 20.13 19.75 20.00 20.00 594,200
Aug 24, 1984 20.38 20.56 20.13 20.38 20.38 763,400
Aug 23, 1984 19.75 20.50 19.69 20.50 20.50 876,200
Aug 22, 1984 20.13 20.31 19.56 19.75 19.75 1,049,400
Aug 21, 1984 19.50 20.25 19.50 20.25 20.25 1,612,600
Aug 20, 1984 19.31 19.56 19.19 19.56 19.56 712,800
Aug 17, 1984 19.38 19.44 19.13 19.38 19.38 984,200
Aug 16, 1984 18.56 19.38 18.56 19.06 19.06 1,225,600
Aug 15, 1984 18.31 18.75 18.13 18.50 18.50 1,054,000
Aug 14, 1984 19.00 19.13 18.38 18.44 18.44 859,000
Aug 13, 1984 18.13 19.13 18.00 19.00 19.00 883,200
Aug 10, 1984 19.13 19.25 18.13 18.19 18.19 2,220,000
Aug 9, 1984 17.31 19.00 17.25 18.88 18.88 2,124,000
Aug 8, 1984 17.75 17.88 17.31 17.31 17.31 1,068,400
Aug 7, 1984 17.44 17.94 17.13 17.69 17.69 1,343,000
Aug 6, 1984 17.63 18.06 17.31 17.63 17.63 2,302,000
Aug 3, 1984 18.31 18.31 16.88 17.56 17.56 4,924,000
Aug 2, 1984 15.56 16.06 15.44 15.88 15.88 1,717,800
Aug 1, 1984 14.50 15.31 14.50 15.31 15.31 1,007,800
Jul 31, 1984 14.13 14.63 14.13 14.50 14.50 430,200
Jul 30, 1984 14.69 14.88 14.06 14.13 14.13 335,600
Jul 27, 1984 14.13 14.88 14.13 14.75 14.75 995,800
Jul 26, 1984 13.69 14.19 13.56 14.13 14.13 796,200
Jul 25, 1984 12.75 13.63 12.56 13.44 13.44 978,800
Jul 24, 1984 13.25 13.44 12.69 12.81 12.81 491,400
Jul 23, 1984 13.06 13.31 12.94 13.13 13.13 893,600
Jul 20, 1984 13.50 13.75 13.25 13.31 13.31 1,329,200
Jul 19, 1984 14.63 14.63 13.19 13.31 13.31 1,932,800
Jul 18, 1984 14.94 15.00 14.56 14.75 14.75 941,800
Jul 17, 1984 14.88 15.06 14.75 14.88 14.88 544,400
Jul 16, 1984 14.75 14.94 14.38 14.94 14.94 532,800
Jul 13, 1984 14.88 14.88 14.56 14.75 14.75 934,400
Jul 12, 1984 15.25 15.25 14.00 14.56 14.56 1,725,800
Jul 11, 1984 15.56 15.75 15.13 15.13 15.13 696,000
Jul 10, 1984 15.50 15.81 15.50 15.56 15.56 869,200
Jul 9, 1984 15.31 15.56 15.19 15.44 15.44 685,800
Jul 6, 1984 15.25 15.63 14.94 15.25 15.25 833,600
Jul 5, 1984 15.31 15.44 15.13 15.13 15.13 249,200
Jul 3, 1984 15.31 15.50 15.25 15.44 15.44 324,600
Jul 2, 1984 15.38 15.50 15.06 15.19 15.19 404,000
Jun 29, 1984 15.50 15.81 15.38 15.38 15.38 432,800
Jun 28, 1984 15.00 15.50 15.00 15.38 15.38 514,400
Jun 27, 1984 15.25 15.38 14.81 15.00 15.00 887,600
Jun 26, 1984 15.75 15.75 15.00 15.06 15.06 883,200
Jun 25, 1984 16.06 16.19 15.75 15.75 15.75 325,600
Jun 22, 1984 15.94 16.31 15.63 16.00 16.00 838,000
Jun 21, 1984 16.00 16.44 15.88 15.94 15.94 1,870,200
Jun 20, 1984 15.00 16.00 14.94 16.00 16.00 1,016,600
Jun 19, 1984 15.50 15.69 15.25 15.25 15.25 877,000
Jun 18, 1984 14.69 15.50 14.50 15.50 15.50 933,200
Jun 15, 1984 14.50 14.69 14.25 14.69 14.69 837,800
Jun 14, 1984 15.25 15.25 14.06 14.25 14.25 3,389,000
Jun 13, 1984 15.81 15.88 15.25 15.38 15.38 501,400
Jun 12, 1984 15.25 15.56 15.00 15.56 15.56 536,400
Jun 11, 1984 16.25 16.38 15.50 15.63 15.63 612,400
Jun 8, 1984 16.38 16.56 16.25 16.31 16.31 293,800
Jun 7, 1984 16.31 16.63 16.13 16.56 16.56 536,600
Jun 6, 1984 16.00 16.50 15.88 16.50 16.50 445,000
Jun 5, 1984 15.88 16.19 15.69 16.00 16.00 790,400
Jun 4, 1984 16.38 16.50 15.88 15.94 15.94 761,000
Jun 1, 1984 16.00 16.25 15.94 16.19 16.19 754,200
May 31, 1984 15.75 16.00 15.38 15.81 15.81 559,600
May 30, 1984 15.38 16.38 14.81 15.75 15.75 1,183,400
May 29, 1984 15.63 15.69 15.19 15.31 15.31 276,200
May 25, 1984 15.06 15.56 15.06 15.44 15.44 447,600
May 24, 1984 15.38 15.44 14.75 15.25 15.25 990,400
May 23, 1984 15.44 15.69 15.31 15.44 15.44 478,400
May 22, 1984 15.19 15.38 14.81 15.38 15.38 456,800
May 21, 1984 15.44 15.69 15.00 15.19 15.19 940,000
May 18, 1984 15.63 15.75 15.25 15.50 15.50 718,600
May 17, 1984 16.25 16.31 15.63 15.75 15.75 785,200
May 16, 1984 16.75 16.88 16.44 16.44 16.44 285,400
May 15, 1984 16.50 16.94 16.38 16.81 16.81 716,600
May 14, 1984 16.44 16.63 16.25 16.63 16.63 441,400
May 11, 1984 16.56 16.63 16.25 16.56 16.56 568,000
May 10, 1984 16.63 16.88 16.50 16.69 16.69 722,000
May 9, 1984 16.56 16.88 16.44 16.63 16.63 1,161,000
May 8, 1984 16.13 16.63 16.00 16.63 16.63 635,400
May 7, 1984 16.00 16.19 15.88 16.06 16.06 648,400
May 4, 1984 16.88 16.94 16.00 16.13 16.13 1,146,600
May 3, 1984 17.25 17.44 16.69 17.00 17.00 781,400
May 2, 1984 17.31 17.69 17.13 17.31 17.31 889,000
May 1, 1984 17.25 17.44 17.06 17.38 17.38 716,600
Apr 30, 1984 17.19 17.44 17.06 17.19 17.19 941,000
Apr 27, 1984 16.75 17.25 16.63 17.13 17.13 1,322,000
Apr 26, 1984 16.31 16.81 16.31 16.75 16.75 1,031,200
Apr 25, 1984 15.94 16.31 15.81 16.19 16.19 682,800
Apr 24, 1984 16.13 16.19 15.69 15.88 15.88 1,047,400
Apr 23, 1984 16.06 16.50 16.06 16.13 16.13 895,000
Apr 19, 1984 16.06 16.13 15.75 16.13 16.13 947,600
Apr 18, 1984 16.38 16.69 15.88 16.06 16.06 1,086,800
Apr 17, 1984 16.00 16.50 15.81 16.19 16.19 1,985,600
Apr 16, 1984 15.19 15.94 14.94 15.88 15.88 1,079,000
Apr 13, 1984 15.25 15.69 15.13 15.25 15.25 1,391,200
Apr 12, 1984 14.44 15.38 14.00 15.38 15.38 917,600
Apr 11, 1984 14.50 14.75 14.31 14.31 14.31 638,400
Apr 10, 1984 14.50 14.69 14.44 14.56 14.56 547,400
Apr 9, 1984 14.00 14.25 13.94 14.25 14.25 671,200
Apr 6, 1984 13.63 14.38 13.50 13.88 13.88 1,213,600
Apr 5, 1984 13.88 14.00 13.38 13.38 13.38 863,000
Apr 4, 1984 14.44 14.63 13.75 13.81 13.81 854,400
Apr 3, 1984 14.56 14.81 14.25 14.44 14.44 683,600
Apr 2, 1984 14.63 14.81 14.44 14.63 14.63 1,224,400
Mar 30, 1984 14.38 14.44 14.25 14.25 14.25 340,400
Mar 29, 1984 14.81 14.81 14.50 14.56 14.56 190,800
Mar 28, 1984 14.13 14.81 14.13 14.81 14.81 517,200
Mar 27, 1984 14.13 14.38 14.00 14.13 14.13 469,400
Mar 26, 1984 13.81 14.19 13.63 14.13 14.13 473,400
Mar 23, 1984 14.19 14.31 13.81 13.94 13.94 355,600
Mar 22, 1984 14.31 14.38 14.06 14.06 14.06 362,400
Mar 21, 1984 14.75 14.81 14.44 14.44 14.44 514,800
Mar 20, 1984 15.00 15.19 14.75 14.88 14.88 619,200
Mar 19, 1984 15.13 15.13 14.75 14.88 14.88 392,800
Mar 16, 1984 15.88 15.88 15.13 15.25 15.25 964,600
Mar 15, 1984 14.94 15.06 14.81 14.94 14.94 470,200
Mar 14, 1984 14.94 15.25 14.94 14.94 14.94 830,000
Mar 13, 1984 14.88 15.38 14.81 15.00 15.00 1,336,800
Mar 12, 1984 13.94 14.69 13.94 14.63 14.63 556,400
Mar 9, 1984 13.81 13.81 13.50 13.75 13.75 537,800
Mar 8, 1984 13.50 14.06 13.50 13.75 13.75 468,600
Mar 7, 1984 13.44 13.63 13.19 13.56 13.56 1,066,800
Mar 6, 1984 14.50 14.69 13.63 13.75 13.75 452,600
Mar 5, 1984 14.63 14.69 14.31 14.63 14.63 146,800
Mar 2, 1984 14.88 15.25 14.38 14.50 14.50 1,161,800
Mar 1, 1984 14.19 14.75 14.13 14.56 14.56 668,200
Feb 29, 1984 14.25 14.50 13.88 14.13 14.13 472,000
Feb 28, 1984 14.75 14.75 14.00 14.19 14.19 963,600
Feb 27, 1984 15.00 15.13 14.56 14.88 14.88 648,400
Feb 24, 1984 13.63 14.94 13.63 14.88 14.88 763,600
Feb 23, 1984 13.81 13.81 13.00 13.50 13.50 626,600
Feb 22, 1984 14.00 14.19 13.81 13.94 13.94 534,400
Feb 21, 1984 13.63 13.94 13.56 13.88 13.88 317,400
Feb 17, 1984 13.56 13.94 13.50 13.50 13.50 436,200
Feb 16, 1984 13.69 14.06 13.50 13.81 13.81 514,400
Feb 15, 1984 13.94 13.94 13.56 13.69 13.69 420,200
Feb 14, 1984 13.50 13.94 13.44 13.94 13.94 400,600
Feb 13, 1984 13.25 13.38 12.81 13.38 13.38 598,000
Feb 10, 1984 13.63 13.75 12.81 13.19 13.19 1,302,800
Feb 9, 1984 12.88 13.94 12.56 13.50 13.50 1,406,600
Feb 8, 1984 13.94 14.00 12.75 13.00 13.00 960,800
Feb 7, 1984 13.69 14.13 13.19 13.88 13.88 874,400
Feb 6, 1984 14.00 14.19 13.25 13.38 13.38 879,200
Feb 3, 1984 14.56 14.56 14.00 14.25 14.25 632,200
Feb 2, 1984 14.25 14.69 13.81 14.56 14.56 1,735,600
Feb 1, 1984 14.56 14.75 13.88 14.19 14.19 1,261,200
Jan 31, 1984 14.63 14.69 14.13 14.38 14.38 1,048,000
Jan 30, 1984 15.13 15.13 14.00 14.50 14.50 1,648,600
Jan 27, 1984 15.38 15.38 14.50 15.06 15.06 1,074,200
Jan 26, 1984 16.50 16.75 15.25 15.63 15.63 1,930,000
Jan 25, 1984 17.31 17.50 16.50 16.63 16.63 437,600
Jan 24, 1984 17.13 17.56 17.13 17.31 17.31 408,200
Jan 23, 1984 17.50 17.50 17.13 17.19 17.19 714,000
Jan 20, 1984 18.13 18.13 17.56 17.63 17.63 479,200
Jan 19, 1984 17.94 18.13 17.88 18.13 18.13 500,000
Jan 18, 1984 18.38 18.38 17.88 17.88 17.88 552,200
Jan 17, 1984 17.81 18.38 17.81 18.38 18.38 317,200
Jan 16, 1984 18.06 18.56 17.88 18.00 18.00 349,800
Jan 13, 1984 18.75 18.75 18.00 18.00 18.00 1,534,800
Jan 12, 1984 17.81 18.63 17.69 18.38 18.38 1,699,400
Jan 11, 1984 17.88 18.00 17.50 17.81 17.81 531,400
Jan 10, 1984 18.44 18.50 17.81 17.94 17.94 765,400
Jan 9, 1984 18.50 18.75 18.19 18.38 18.38 1,091,000
Jan 6, 1984 17.75 18.44 17.63 18.00 18.00 922,000
Jan 5, 1984 17.81 18.13 17.50 17.75 17.75 1,697,000
Jan 4, 1984 16.88 17.56 16.81 17.56 17.56 649,600
Jan 3, 1984 16.81 17.13 16.75 16.88 16.88 341,400
Dec 30, 1983 16.94 17.13 16.81 16.81 16.81 246,600
Dec 29, 1983 16.63 17.13 16.38 16.81 16.81 712,600
Dec 28, 1983 16.56 16.56 16.25 16.38 16.38 112,000
Dec 27, 1983 16.25 16.56 16.25 16.56 16.56 142,400
Dec 23, 1983 16.06 16.25 16.06 16.19 16.19 206,400
Dec 22, 1983 15.94 16.50 15.88 16.13 16.13 487,000
Dec 21, 1983 16.50 16.63 15.75 15.94 15.94 610,400
Dec 20, 1983 16.19 16.38 16.13 16.31 16.31 216,400
Dec 19, 1983 16.19 16.44 16.00 16.06 16.06 225,000
Dec 16, 1983 16.00 16.19 15.81 16.00 16.00 717,400
Dec 15, 1983 16.13 16.31 16.00 16.19 16.19 553,400
Dec 14, 1983 16.63 16.69 16.00 16.13 16.13 569,200
Dec 13, 1983 16.75 17.00 16.50 16.50 16.50 635,600
Dec 12, 1983 16.38 16.63 16.25 16.63 16.63 425,200
Dec 9, 1983 16.56 16.75 16.13 16.38 16.38 1,296,000
Dec 8, 1983 17.13 17.38 16.50 16.56 16.56 555,600
Dec 7, 1983 16.63 17.25 16.50 17.19 17.19 423,800
Dec 6, 1983 16.63 16.81 16.31 16.81 16.81 257,200
Dec 5, 1983 16.81 16.81 16.44 16.69 16.69 248,600
Dec 2, 1983 16.75 16.88 16.44 16.88 16.88 1,618,400
Dec 1, 1983 16.94 17.19 16.69 16.81 16.81 505,400
Nov 30, 1983 17.69 17.69 16.75 17.00 17.00 545,800
Nov 29, 1983 16.69 17.75 16.63 17.69 17.69 846,400
Nov 28, 1983 16.69 16.81 16.56 16.69 16.69 113,800
Nov 25, 1983 16.25 16.88 16.25 16.69 16.69 142,800
Nov 23, 1983 16.44 16.44 16.00 16.31 16.31 292,800
Nov 22, 1983 17.25 17.25 16.44 16.50 16.50 407,200
Nov 21, 1983 16.81 17.13 16.63 17.06 17.06 580,600
Nov 18, 1983 16.38 16.81 16.13 16.75 16.75 512,000
Nov 17, 1983 16.38 16.38 16.38 16.38 16.38 722,600
Nov 16, 1983 16.00 16.00 15.69 15.88 15.88 276,200
Nov 15, 1983 16.00 16.25 15.69 15.81 15.81 708,000
Nov 14, 1983 16.25 16.38 15.75 15.75 15.75 528,400
Nov 11, 1983 15.38 16.13 15.31 16.13 16.13 771,200
Nov 10, 1983 15.25 15.50 15.06 15.38 15.38 822,200
Nov 9, 1983 13.56 14.81 13.56 14.75 14.75 616,600
Nov 8, 1983 13.63 13.81 13.38 13.38 13.38 715,800
Nov 7, 1983 14.56 14.56 13.81 13.81 13.81 846,200
Nov 4, 1983 14.63 14.81 14.56 14.63 14.63 239,800
Nov 3, 1983 15.00 15.13 14.56 14.69 14.69 356,800
Nov 2, 1983 15.00 15.38 15.00 15.13 15.13 429,400
Nov 1, 1983 14.88 15.00 14.50 14.81 14.81 680,600
Oct 31, 1983 15.69 15.69 14.88 15.00 15.00 493,600
Oct 28, 1983 15.63 16.25 15.38 15.50 15.50 816,600
Oct 27, 1983 15.13 15.38 15.06 15.31 15.31 321,600
Oct 26, 1983 15.81 15.94 15.25 15.25 15.25 270,200
Oct 25, 1983 15.75 16.25 15.44 15.63 15.63 604,200
Oct 24, 1983 14.56 15.75 14.44 15.63 15.63 786,400
Oct 21, 1983 15.31 15.31 14.50 14.75 14.75 401,600
Oct 20, 1983 15.25 15.44 15.13 15.19 15.19 568,800
Oct 19, 1983 14.00 15.13 14.00 15.06 15.06 2,044,000
Oct 18, 1983 16.31 16.50 15.00 15.06 15.06 523,000
Oct 17, 1983 16.25 16.56 16.00 16.44 16.44 548,800
Oct 14, 1983 15.88 16.00 15.69 16.00 16.00 208,800
Oct 13, 1983 15.69 15.88 15.50 15.81 15.81 397,400
Oct 12, 1983 15.81 16.19 15.50 15.63 15.63 394,000
Oct 11, 1983 16.31 16.63 15.81 15.81 15.81 748,000
Oct 10, 1983 16.13 16.81 16.06 16.81 16.81 819,400
Oct 7, 1983 16.31 16.31 16.31 16.31 16.31 1,584,000
Oct 6, 1983 15.69 16.13 15.63 16.06 16.06 620,400
Oct 5, 1983 15.38 15.56 15.38 15.56 15.56 873,000
Oct 4, 1983 15.19 15.50 14.75 15.44 15.44 801,000
Oct 3, 1983 14.63 15.00 14.56 15.00 15.00 454,000
Sep 30, 1983 15.50 15.56 14.50 14.50 14.50 540,600
Sep 29, 1983 16.13 16.38 15.31 15.31 15.31 638,200
Sep 28, 1983 15.06 15.94 15.06 15.88 15.88 651,600
Sep 27, 1983 14.94 15.31 14.88 15.06 15.06 846,800
Sep 26, 1983 15.56 15.56 14.63 15.00 15.00 939,600
Sep 23, 1983 16.06 16.06 14.81 15.38 15.38 743,600
Sep 22, 1983 15.81 16.25 15.75 16.13 16.13 1,002,600
Sep 21, 1983 15.75 15.88 15.63 15.75 15.75 466,000
Sep 20, 1983 16.00 16.38 15.69 15.75 15.75 465,200
Sep 19, 1983 15.44 16.19 15.31 16.00 16.00 412,200
Sep 16, 1983 14.81 15.56 14.81 15.25 15.25 389,800
Sep 15, 1983 14.38 15.13 14.00 14.88 14.88 684,800
Sep 14, 1983 14.44 14.69 14.25 14.38 14.38 495,400
Sep 13, 1983 14.50 14.75 14.00 14.69 14.69 940,600
Sep 12, 1983 15.88 15.88 14.56 14.63 14.63 669,600
Sep 9, 1983 16.06 16.06 15.00 15.19 15.19 607,800
Sep 8, 1983 16.00 16.38 15.63 16.00 16.00 555,200
Sep 7, 1983 16.44 16.50 15.81 16.00 16.00 587,600
Sep 6, 1983 16.50 16.94 16.25 16.44 16.44 876,400
Sep 2, 1983 15.44 16.00 15.44 16.00 16.00 442,200
Sep 1, 1983 16.00 16.00 15.25 15.44 15.44 453,600
Aug 31, 1983 15.25 15.88 15.13 15.88 15.88 608,800
Aug 30, 1983 15.38 15.63 15.06 15.31 15.31 558,600
Aug 29, 1983 14.38 15.38 14.13 15.38 15.38 617,800
Aug 26, 1983 13.88 14.81 13.75 14.63 14.63 475,400
Aug 25, 1983 13.63 14.00 13.31 13.69 13.69 332,200
Aug 24, 1983 13.88 14.44 13.31 13.50 13.50 580,400
Aug 23, 1983 2:1 Stock Splits
Aug 23, 1983 13.13 13.94 13.13 13.75 13.75 342,200
Aug 22, 1983 13.94 14.09 12.84 12.97 12.97 598,000
Aug 19, 1983 13.31 13.69 13.00 13.69 13.69 409,600
Aug 18, 1983 13.56 13.63 13.31 13.31 13.31 190,800
Aug 17, 1983 13.50 13.59 13.28 13.53 13.53 333,200
Aug 16, 1983 14.34 14.34 13.31 13.47 13.47 1,088,400
Aug 15, 1983 14.25 14.53 14.25 14.28 14.28 402,000
Aug 12, 1983 14.09 14.34 14.09 14.19 14.19 264,800
Aug 11, 1983 13.53 14.06 13.53 14.00 14.00 605,600
Aug 10, 1983 13.38 13.63 13.16 13.41 13.41 683,200
Aug 9, 1983 13.88 13.94 13.03 13.38 13.38 1,116,400
Aug 8, 1983 14.09 14.09 13.88 14.00 14.00 229,600
Aug 5, 1983 14.25 14.41 14.00 14.19 14.19 398,000
Aug 4, 1983 14.56 14.56 13.94 14.19 14.19 332,400
Aug 3, 1983 14.69 14.78 14.38 14.50 14.50 613,200
Aug 2, 1983 15.00 15.13 14.66 14.66 14.66 240,000
Aug 1, 1983 14.75 15.22 14.75 15.00 15.00 740,000
Jul 29, 1983 14.59 14.88 14.53 14.88 14.88 572,400
Jul 28, 1983 15.91 15.94 14.78 14.84 14.84 357,200
Jul 27, 1983 16.66 16.69 15.84 15.97 15.97 432,000
Jul 26, 1983 16.47 16.84 16.41 16.56 16.56 506,000
Jul 25, 1983 16.16 16.47 16.13 16.47 16.47 290,400
Jul 22, 1983 16.52 16.91 16.13 16.28 16.28 471,200
Jul 21, 1983 16.50 17.44 16.41 16.97 16.97 1,458,800
Jul 20, 1983 15.06 15.75 15.00 15.75 15.75 392,400
Jul 19, 1983 14.19 14.81 14.19 14.72 14.72 430,400
Jul 18, 1983 14.31 14.31 13.94 14.03 14.03 562,800
Jul 15, 1983 14.75 14.81 14.25 14.44 14.44 417,200
Jul 14, 1983 15.44 15.48 14.72 14.75 14.75 760,800
Jul 13, 1983 15.69 15.75 14.78 15.44 15.44 536,400
Jul 12, 1983 16.28 16.41 15.81 15.91 15.91 347,200
Jul 11, 1983 15.81 16.22 15.81 16.22 16.22 459,600
Jul 8, 1983 16.06 16.13 15.88 15.88 15.88 504,000
Jul 7, 1983 15.91 16.19 15.78 16.06 16.06 284,800
Jul 6, 1983 15.72 15.94 15.66 15.91 15.91 338,000
Jul 5, 1983 15.94 15.94 15.47 15.78 15.78 486,000
Jul 1, 1983 16.19 16.19 15.91 16.16 16.16 177,600
Jun 30, 1983 15.94 16.22 15.91 16.13 16.13 618,400
Jun 29, 1983 15.56 15.88 15.25 15.84 15.84 1,016,800
Jun 28, 1983 16.13 16.63 15.25 15.25 15.25 1,028,400
Jun 27, 1983 16.06 16.22 15.38 16.13 16.13 584,800
Jun 24, 1983 15.88 16.06 15.50 16.06 16.06 683,200
Jun 23, 1983 14.75 16.66 14.69 15.81 15.81 1,108,400
Jun 22, 1983 14.72 14.81 14.59 14.66 14.66 1,033,600
Jun 21, 1983 13.50 13.56 13.09 13.50 13.50 333,600
Jun 20, 1983 13.63 13.66 13.41 13.47 13.47 178,800
Jun 17, 1983 13.69 13.78 13.53 13.66 13.66 109,200
Jun 16, 1983 13.25 13.81 13.25 13.66 13.66 292,400
Jun 15, 1983 12.66 13.06 12.59 13.06 13.06 304,800
Jun 14, 1983 12.84 12.94 12.66 12.66 12.66 204,000
Jun 13, 1983 13.13 13.16 12.75 12.91 12.91 209,200
Jun 10, 1983 13.13 13.25 13.06 13.06 13.06 76,800
Jun 9, 1983 13.19 13.25 12.97 13.09 13.09 252,800
Jun 8, 1983 13.06 13.28 13.03 13.19 13.19 452,800
Jun 7, 1983 13.56 13.63 13.22 13.22 13.22 438,800
Jun 6, 1983 13.38 13.66 13.28 13.63 13.63 552,000
Jun 3, 1983 13.13 13.50 13.09 13.41 13.41 537,200
Jun 2, 1983 12.72 13.13 12.53 13.09 13.09 608,000
Jun 1, 1983 12.16 12.63 12.16 12.63 12.63 830,800
May 31, 1983 12.13 12.22 12.09 12.13 12.13 523,600
May 27, 1983 12.53 12.59 12.31 12.41 12.41 317,200
May 26, 1983 13.09 13.09 12.44 12.50 12.50 944,400
May 25, 1983 12.97 13.25 12.88 13.09 13.09 1,001,200
May 24, 1983 12.13 12.66 12.06 12.59 12.59 967,200
May 23, 1983 11.97 12.00 11.72 11.97 11.97 452,000
May 20, 1983 11.38 11.75 11.38 11.75 11.75 617,200
May 19, 1983 11.28 11.38 11.13 11.19 11.19 392,800
May 18, 1983 11.25 11.47 11.25 11.34 11.34 433,200
May 17, 1983 11.38 11.47 11.25 11.31 11.31 324,400
May 16, 1983 11.41 11.47 11.25 11.31 11.31 588,000
May 13, 1983 10.97 11.59 10.97 11.53 11.53 390,400
May 12, 1983 11.25 11.28 10.88 10.97 10.97 385,200
May 11, 1983 11.38 11.44 11.25 11.28 11.28 370,800
May 10, 1983 11.31 11.44 11.31 11.44 11.44 870,800
May 9, 1983 11.25 11.38 11.16 11.31 11.31 804,800
May 6, 1983 11.00 11.59 10.94 11.47 11.47 775,600
May 5, 1983 10.84 11.06 10.63 10.97 10.97 1,366,400
May 4, 1983 10.22 10.50 9.94 10.47 10.47 980,400
May 3, 1983 9.38 9.91 9.38 9.84 9.84 496,000
May 2, 1983 9.41 9.50 9.28 9.38 9.38 541,200
Apr 29, 1983 9.41 9.50 9.31 9.50 9.50 217,200
Apr 28, 1983 9.34 9.44 9.25 9.31 9.31 266,800
Apr 27, 1983 9.41 9.53 9.25 9.38 9.38 364,000
Apr 26, 1983 9.16 9.44 8.88 9.44 9.44 3,200
Apr 25, 1983 9.06 9.31 8.81 8.88 8.88 664,400
Apr 22, 1983 9.41 9.41 9.22 9.25 9.25 367,600
Apr 21, 1983 9.50 9.72 9.47 9.47 9.47 512,000
Apr 20, 1983 9.38 9.63 9.13 9.63 9.63 992,000
Apr 19, 1983 9.19 9.25 9.00 9.09 9.09 350,400
Apr 18, 1983 9.37 9.47 9.19 9.25 9.25 762,800
Apr 15, 1983 9.44 9.53 9.34 9.41 9.41 783,600
Apr 14, 1983 9.03 9.44 9.03 9.44 9.44 1,116,800
Apr 13, 1983 8.84 9.19 8.56 8.97 8.97 1,886,000
Apr 12, 1983 8.41 8.53 8.38 8.44 8.44 716,000
Apr 11, 1983 8.28 8.47 8.22 8.41 8.41 713,600
Apr 8, 1983 8.03 8.16 7.88 8.16 8.16 499,200
Apr 7, 1983 7.84 7.94 7.75 7.94 7.94 885,600
Apr 6, 1983 7.97 8.06 7.81 7.88 7.88 1,021,200
Apr 5, 1983 8.25 8.47 8.16 8.16 8.16 603,600
Apr 4, 1983 8.25 8.34 8.00 8.28 8.28 772,000
Mar 31, 1983 9.00 9.56 8.31 8.38 8.38 642,400
Mar 30, 1983 8.66 8.81 8.47 8.75 8.75 417,200
Mar 29, 1983 8.59 8.84 8.34 8.44 8.44 778,000
Mar 28, 1983 8.84 9.03 8.66 8.69 8.69 494,800
Mar 25, 1983 8.91 9.06 8.75 8.88 8.88 210,400
Mar 24, 1983 8.72 8.78 8.66 8.78 8.78 393,200
Mar 23, 1983 8.50 8.81 8.47 8.72 8.72 427,200
Mar 22, 1983 8.72 8.97 8.50 8.50 8.50 328,000
Mar 21, 1983 8.97 9.03 8.81 9.00 9.00 510,800
Mar 18, 1983 undefined
Mar 17, 1983 undefined
Mar 16, 1983 undefined
Mar 15, 1983 undefined
Mar 14, 1983 undefined
Mar 11, 1983 undefined
Mar 10, 1983 undefined
Mar 9, 1983 undefined
Mar 8, 1983 undefined
Mar 7, 1983 undefined
Mar 4, 1983 undefined
Mar 3, 1983 undefined
Mar 2, 1983 undefined
Mar 1, 1983 undefined
Feb 28, 1983 undefined
Feb 25, 1983 undefined
Feb 24, 1983 undefined
Feb 23, 1983 undefined
Feb 22, 1983 undefined
Feb 18, 1983 undefined
Feb 17, 1983 undefined
Feb 16, 1983 undefined
Feb 15, 1983 undefined
Feb 14, 1983 undefined
Feb 11, 1983 undefined
Feb 10, 1983 undefined
Feb 9, 1983 undefined
Feb 8, 1983 undefined
Feb 7, 1983 undefined
Feb 4, 1983 undefined
Feb 3, 1983 undefined
Feb 2, 1983 undefined
Feb 1, 1983 undefined
Jan 31, 1983 undefined
Jan 28, 1983 undefined
Jan 27, 1983 undefined
Jan 26, 1983 undefined
Jan 25, 1983 undefined
Jan 24, 1983 undefined
Jan 21, 1983 undefined
Jan 20, 1983 undefined
Jan 19, 1983 undefined
Jan 18, 1983 undefined
Jan 17, 1983 undefined
Jan 14, 1983 undefined
Jan 13, 1983 undefined
Jan 12, 1983 undefined
Jan 11, 1983 undefined
Jan 10, 1983 undefined
Jan 7, 1983 undefined
Jan 6, 1983 undefined
Jan 5, 1983 undefined
Jan 4, 1983 undefined
Jan 3, 1983 undefined
Dec 31, 1982 undefined
Dec 30, 1982 undefined
Dec 29, 1982 undefined
Dec 28, 1982 undefined
Dec 27, 1982 undefined
Dec 23, 1982 undefined
Dec 22, 1982 undefined
Dec 21, 1982 undefined
Dec 20, 1982 undefined
Dec 17, 1982 undefined
Dec 16, 1982 undefined
Dec 15, 1982 undefined
Dec 14, 1982 undefined
Dec 13, 1982 undefined
Dec 10, 1982 undefined
Dec 9, 1982 undefined
Dec 8, 1982 undefined
Dec 7, 1982 undefined
Dec 6, 1982 undefined
Dec 3, 1982 undefined
Dec 2, 1982 undefined
Dec 1, 1982 undefined
Nov 30, 1982 undefined
Nov 29, 1982 undefined
Nov 26, 1982 undefined
Nov 24, 1982 undefined
Nov 23, 1982 undefined
Nov 22, 1982 undefined
Nov 19, 1982 undefined
Nov 18, 1982 undefined
Nov 17, 1982 undefined
Nov 16, 1982 undefined
Nov 15, 1982 undefined
Nov 12, 1982 undefined
Nov 11, 1982 undefined
Nov 10, 1982 undefined
Nov 9, 1982 undefined
Nov 8, 1982 undefined
Nov 5, 1982 undefined
Nov 4, 1982 undefined
Nov 3, 1982 undefined
Nov 2, 1982 undefined
Nov 1, 1982 undefined
Oct 29, 1982 undefined
Oct 28, 1982 3:2 Stock Splits
Oct 28, 1982 undefined
Oct 27, 1982 undefined
Oct 26, 1982 undefined
Oct 25, 1982 undefined
Oct 22, 1982 undefined
Oct 21, 1982 undefined
Oct 20, 1982 undefined
Oct 19, 1982 undefined
Oct 18, 1982 undefined
Oct 15, 1982 undefined
Oct 14, 1982 undefined
Oct 13, 1982 undefined
Oct 12, 1982 undefined
Oct 11, 1982 undefined
Oct 8, 1982 undefined
Oct 7, 1982 undefined
Oct 6, 1982 undefined
Oct 5, 1982 4.44 4.44 4.44 4.44 4.44 -
Oct 4, 1982 undefined
Oct 1, 1982 undefined
Sep 30, 1982 undefined
Sep 29, 1982 undefined
Sep 28, 1982 undefined
Sep 27, 1982 undefined
Sep 24, 1982 undefined
Sep 23, 1982 undefined
Sep 22, 1982 undefined
Sep 21, 1982 undefined
Sep 20, 1982 undefined
Sep 17, 1982 undefined
Sep 16, 1982 undefined
Sep 15, 1982 undefined
Sep 14, 1982 undefined
Sep 13, 1982 undefined
Sep 10, 1982 undefined
Sep 9, 1982 undefined
Sep 8, 1982 undefined
Sep 7, 1982 undefined
Sep 3, 1982 undefined
Sep 2, 1982 undefined
Sep 1, 1982 undefined
Aug 31, 1982 undefined
Aug 30, 1982 undefined
Aug 27, 1982 undefined
Aug 26, 1982 undefined
Aug 25, 1982 undefined
Aug 24, 1982 undefined
Aug 23, 1982 undefined
Aug 20, 1982 undefined
Aug 19, 1982 undefined
Aug 18, 1982 undefined
Aug 17, 1982 undefined
Aug 16, 1982 undefined
Aug 13, 1982 undefined
Aug 12, 1982 undefined
Aug 11, 1982 undefined
Aug 10, 1982 undefined
Aug 9, 1982 undefined
Aug 6, 1982 undefined
Aug 5, 1982 undefined
Aug 4, 1982 undefined
Aug 3, 1982 undefined
Aug 2, 1982 undefined
Jul 30, 1982 undefined
Jul 29, 1982 undefined
Jul 28, 1982 undefined
Jul 27, 1982 undefined
Jul 26, 1982 undefined
Jul 23, 1982 undefined
Jul 22, 1982 undefined
Jul 21, 1982 undefined
Jul 20, 1982 undefined
Jul 19, 1982 undefined
Jul 16, 1982 undefined
Jul 15, 1982 undefined
Jul 14, 1982 undefined
Jul 13, 1982 undefined
Jul 12, 1982 undefined
Jul 9, 1982 undefined
Jul 8, 1982 undefined
Jul 7, 1982 undefined
Jul 6, 1982 undefined
Jul 2, 1982 undefined
Jul 1, 1982 undefined
Jun 30, 1982 undefined
Jun 29, 1982 undefined
Jun 28, 1982 undefined
Jun 25, 1982 undefined
Jun 24, 1982 undefined
Jun 23, 1982 undefined
Jun 22, 1982 undefined
Jun 21, 1982 undefined
Jun 18, 1982 undefined
Jun 17, 1982 undefined
Jun 16, 1982 undefined
Jun 15, 1982 undefined
Jun 14, 1982 undefined
Jun 11, 1982 undefined
Jun 10, 1982 undefined
Jun 9, 1982 undefined
Jun 8, 1982 undefined
Jun 7, 1982 undefined
Jun 4, 1982 undefined
Jun 3, 1982 undefined
Jun 2, 1982 undefined
Jun 1, 1982 undefined
May 28, 1982 undefined
May 27, 1982 undefined
May 26, 1982 undefined
May 25, 1982 undefined
May 24, 1982 undefined
May 21, 1982 undefined
May 20, 1982 undefined
May 19, 1982 undefined
May 18, 1982 undefined
May 17, 1982 undefined
May 14, 1982 undefined
May 13, 1982 undefined
May 12, 1982 undefined
May 11, 1982 undefined
May 10, 1982 undefined
May 7, 1982 undefined
May 6, 1982 undefined
May 5, 1982 undefined
May 4, 1982 undefined
May 3, 1982 undefined
Apr 30, 1982 undefined
Apr 29, 1982 undefined
Apr 28, 1982 undefined
Apr 27, 1982 undefined
Apr 26, 1982 undefined
Apr 23, 1982 undefined
Apr 22, 1982 undefined
Apr 21, 1982 undefined
Apr 20, 1982 undefined
Apr 19, 1982 undefined
Apr 16, 1982 undefined
Apr 15, 1982 undefined
Apr 14, 1982 undefined
Apr 13, 1982 undefined
Apr 12, 1982 undefined
Apr 8, 1982 undefined
Apr 7, 1982 undefined
Apr 6, 1982 undefined
Apr 5, 1982 undefined
Apr 2, 1982 undefined
Apr 1, 1982 undefined
Mar 31, 1982 undefined
Mar 30, 1982 undefined
Mar 29, 1982 undefined
Mar 26, 1982 undefined
Mar 25, 1982 undefined
Mar 24, 1982 undefined
Mar 23, 1982 undefined
Mar 22, 1982 undefined
Mar 19, 1982 undefined
Mar 18, 1982 undefined
Mar 17, 1982 undefined
Mar 16, 1982 undefined
Mar 15, 1982 undefined
Mar 12, 1982 undefined
Mar 11, 1982 undefined
Mar 10, 1982 undefined
Mar 9, 1982 undefined
Mar 8, 1982 undefined
Mar 5, 1982 undefined
Mar 4, 1982 undefined
Mar 3, 1982 undefined
Mar 2, 1982 undefined
Mar 1, 1982 undefined
Feb 26, 1982 undefined
Feb 25, 1982 undefined
Feb 24, 1982 undefined
Feb 23, 1982 undefined
Feb 22, 1982 undefined
Feb 19, 1982 undefined
Feb 18, 1982 undefined
Feb 17, 1982 undefined
Feb 16, 1982 undefined
Feb 12, 1982 undefined
Feb 11, 1982 undefined
Feb 10, 1982 undefined
Feb 9, 1982 undefined
Feb 8, 1982 undefined
Feb 5, 1982 undefined
Feb 4, 1982 undefined
Feb 3, 1982 undefined
Feb 2, 1982 undefined
Feb 1, 1982 undefined
Jan 29, 1982 undefined
Jan 28, 1982 undefined
Jan 27, 1982 undefined
Jan 26, 1982 undefined
Jan 25, 1982 undefined
Jan 22, 1982 undefined
Jan 21, 1982 undefined
Jan 20, 1982 undefined
Jan 19, 1982 undefined
Jan 18, 1982 undefined
Jan 15, 1982 undefined
Jan 14, 1982 undefined
Jan 13, 1982 undefined
Jan 12, 1982 undefined
Jan 11, 1982 undefined
Jan 8, 1982 undefined
Jan 7, 1982 undefined
Jan 6, 1982 undefined
Jan 5, 1982 undefined
Jan 4, 1982 undefined
Dec 31, 1981 undefined
Dec 30, 1981 undefined
Dec 29, 1981 undefined
Dec 28, 1981 undefined
Dec 24, 1981 undefined
Dec 23, 1981 undefined
Dec 22, 1981 undefined
Dec 21, 1981 undefined
Dec 18, 1981 undefined
Dec 17, 1981 undefined
Dec 16, 1981 undefined
Dec 15, 1981 undefined
Dec 14, 1981 undefined
Dec 11, 1981 undefined
Dec 10, 1981 undefined
Dec 9, 1981 undefined
Dec 8, 1981 undefined
Dec 7, 1981 undefined
Dec 4, 1981 undefined
Dec 3, 1981 undefined
Dec 2, 1981 undefined
Dec 1, 1981 undefined
Nov 30, 1981 undefined
Nov 27, 1981 undefined
Nov 25, 1981 undefined
Nov 24, 1981 undefined
Nov 23, 1981 undefined
Nov 20, 1981 undefined
Nov 19, 1981 undefined
Nov 18, 1981 undefined
Nov 17, 1981 undefined
Nov 16, 1981 undefined
Nov 13, 1981 undefined
Nov 12, 1981 undefined
Nov 11, 1981 undefined
Nov 10, 1981 undefined
Nov 9, 1981 undefined
Nov 6, 1981 undefined
Nov 5, 1981 undefined
Nov 4, 1981 undefined
Nov 3, 1981 undefined
Nov 2, 1981 undefined
Oct 30, 1981 undefined
Oct 29, 1981 undefined
Oct 28, 1981 undefined
Oct 27, 1981 undefined
Oct 26, 1981 undefined
Oct 23, 1981 undefined
Oct 22, 1981 undefined
Oct 21, 1981 undefined
Oct 20, 1981 undefined
Oct 19, 1981 undefined
Oct 16, 1981 undefined
Oct 15, 1981 undefined
Oct 14, 1981 undefined
Oct 13, 1981 undefined
Oct 12, 1981 undefined
Oct 9, 1981 undefined
Oct 8, 1981 undefined
Oct 7, 1981 undefined
Oct 6, 1981 undefined
Oct 5, 1981 undefined
Oct 2, 1981 undefined
Oct 1, 1981 undefined
Sep 30, 1981 undefined
Sep 29, 1981 undefined
Sep 28, 1981 undefined
Sep 25, 1981 undefined
Sep 24, 1981 undefined
Sep 23, 1981 undefined
Sep 22, 1981 undefined
Sep 21, 1981 undefined
Sep 18, 1981 undefined
Sep 17, 1981 undefined
Sep 16, 1981 undefined
Sep 15, 1981 undefined
Sep 14, 1981 undefined
Sep 11, 1981 undefined
Sep 10, 1981 undefined
Sep 9, 1981 undefined
Sep 8, 1981 undefined
Sep 4, 1981 undefined
Sep 3, 1981 undefined
Sep 2, 1981 undefined
Sep 1, 1981 undefined
Aug 31, 1981 undefined
Aug 28, 1981 undefined
Aug 27, 1981 undefined
Aug 26, 1981 undefined
Aug 25, 1981 undefined
Aug 24, 1981 undefined
Aug 21, 1981 undefined
Aug 20, 1981 undefined
Aug 19, 1981 undefined
Aug 18, 1981 undefined
Aug 17, 1981 undefined
Aug 14, 1981 undefined
Aug 13, 1981 undefined
Aug 12, 1981 undefined
Aug 11, 1981 undefined
Aug 10, 1981 undefined
Aug 7, 1981 undefined
Aug 6, 1981 undefined
Aug 5, 1981 undefined
Aug 4, 1981 undefined
Aug 3, 1981 undefined
Jul 31, 1981 undefined
Jul 30, 1981 undefined
Jul 29, 1981 undefined
Jul 28, 1981 undefined
Jul 27, 1981 undefined
Jul 24, 1981 undefined
Jul 23, 1981 undefined
Jul 22, 1981 undefined
Jul 21, 1981 undefined
Jul 20, 1981 undefined
Jul 17, 1981 undefined
Jul 16, 1981 undefined
Jul 15, 1981 undefined
Jul 14, 1981 undefined
Jul 13, 1981 undefined
Jul 10, 1981 undefined
Jul 9, 1981 undefined
Jul 8, 1981 undefined
Jul 7, 1981 undefined
Jul 6, 1981 undefined
Jul 2, 1981 undefined
Jul 1, 1981 undefined
Jun 30, 1981 undefined
Jun 29, 1981 undefined
Jun 26, 1981 undefined
Jun 25, 1981 undefined
Jun 24, 1981 undefined
Jun 23, 1981 undefined
Jun 22, 1981 undefined
Jun 19, 1981 undefined
Jun 18, 1981 undefined
Jun 17, 1981 undefined
Jun 16, 1981 undefined
Jun 15, 1981 undefined
Jun 12, 1981 undefined
Jun 11, 1981 undefined
Jun 10, 1981 undefined
Jun 9, 1981 undefined
Jun 8, 1981 undefined
Jun 5, 1981 undefined
Jun 4, 1981 undefined
Jun 3, 1981 undefined
Jun 2, 1981 undefined
Jun 1, 1981 undefined
May 29, 1981 undefined
May 28, 1981 undefined
May 27, 1981 undefined
May 26, 1981 undefined
May 22, 1981 undefined
May 21, 1981 undefined
May 20, 1981 undefined
May 19, 1981 undefined
May 18, 1981 undefined
May 15, 1981 undefined
May 14, 1981 undefined
May 13, 1981 undefined
May 12, 1981 undefined
May 11, 1981 undefined
May 8, 1981 undefined
May 7, 1981 undefined
May 6, 1981 undefined
May 5, 1981 undefined
May 4, 1981 undefined
May 1, 1981 undefined
Apr 30, 1981 undefined
Apr 29, 1981 undefined
Apr 28, 1981 undefined
Apr 27, 1981 undefined
Apr 24, 1981 undefined
Apr 23, 1981 undefined
Apr 22, 1981 undefined
Apr 21, 1981 undefined
Apr 20, 1981 undefined
Apr 16, 1981 undefined
Apr 15, 1981 undefined
Apr 14, 1981 undefined
Apr 13, 1981 undefined
Apr 10, 1981 undefined
Apr 9, 1981 undefined
Apr 8, 1981 undefined
Apr 7, 1981 undefined
Apr 6, 1981 undefined
Apr 3, 1981 undefined
Apr 2, 1981 undefined
Apr 1, 1981 undefined
Mar 31, 1981 undefined
Mar 30, 1981 undefined
Mar 27, 1981 undefined
Mar 26, 1981 undefined
Mar 25, 1981 undefined
Mar 24, 1981 undefined
Mar 23, 1981 undefined
Mar 20, 1981 undefined
Mar 19, 1981 undefined
Mar 18, 1981 undefined
Mar 17, 1981 undefined
Mar 16, 1981 undefined
Mar 13, 1981 undefined
Mar 12, 1981 undefined
Mar 11, 1981 undefined
Mar 10, 1981 undefined
Mar 9, 1981 undefined
Mar 6, 1981 undefined
Mar 5, 1981 undefined
Mar 4, 1981 undefined
Mar 3, 1981 undefined
Mar 2, 1981 undefined
Feb 27, 1981 undefined
Feb 26, 1981 undefined
Feb 25, 1981 undefined
Feb 24, 1981 undefined
Feb 23, 1981 undefined
Feb 20, 1981 undefined
Feb 19, 1981 undefined
Feb 18, 1981 undefined
Feb 17, 1981 undefined
Feb 13, 1981 undefined
Feb 12, 1981 undefined
Feb 11, 1981 undefined
Feb 10, 1981 undefined
Feb 9, 1981 undefined
Feb 6, 1981 undefined
Feb 5, 1981 undefined
Feb 4, 1981 undefined
Feb 3, 1981 undefined
Feb 2, 1981 undefined
Jan 30, 1981 undefined
Jan 29, 1981 undefined
Jan 28, 1981 undefined
Jan 27, 1981 undefined
Jan 26, 1981 undefined
Jan 23, 1981 undefined
Jan 22, 1981 undefined
Jan 21, 1981 undefined
Jan 20, 1981 undefined
Jan 19, 1981 undefined
Jan 16, 1981 undefined
Jan 15, 1981 undefined
Jan 14, 1981 undefined
Jan 13, 1981 undefined
Jan 12, 1981 undefined
Jan 9, 1981 undefined
Jan 8, 1981 undefined
Jan 7, 1981 undefined
Jan 6, 1981 undefined
Jan 5, 1981 undefined
Jan 2, 1981 undefined
Dec 31, 1980 undefined
Dec 30, 1980 undefined
Dec 29, 1980 undefined
Dec 26, 1980 undefined
Dec 24, 1980 undefined
Dec 23, 1980 undefined
Dec 22, 1980 undefined
Dec 19, 1980 undefined
Dec 18, 1980 undefined
Dec 17, 1980 undefined
Dec 16, 1980 undefined
Dec 15, 1980 undefined
Dec 12, 1980 undefined
Dec 11, 1980 undefined
Dec 10, 1980 undefined
Dec 9, 1980 undefined
Dec 8, 1980 undefined
Dec 5, 1980 undefined
Dec 4, 1980 undefined
Dec 3, 1980 undefined
Dec 2, 1980 undefined
Dec 1, 1980 undefined
Nov 28, 1980 undefined
Nov 26, 1980 undefined
Nov 25, 1980 undefined
Nov 24, 1980 undefined
Nov 21, 1980 undefined
Nov 20, 1980 undefined
Nov 19, 1980 undefined
Nov 18, 1980 undefined
Nov 17, 1980 undefined
Nov 14, 1980 undefined
Nov 13, 1980 undefined
Nov 12, 1980 undefined
Nov 11, 1980 undefined
Nov 10, 1980 undefined
Nov 7, 1980 undefined
Nov 6, 1980 undefined
Nov 5, 1980 undefined
Nov 3, 1980 undefined
Oct 31, 1980 undefined
Oct 30, 1980 undefined
Oct 29, 1980 undefined
Oct 28, 1980 undefined
Oct 27, 1980 undefined
Oct 24, 1980 2:1 Stock Splits
Oct 24, 1980 undefined
Oct 23, 1980 undefined
Oct 22, 1980 undefined
Oct 21, 1980 undefined
Oct 20, 1980 undefined
Oct 17, 1980 undefined
Oct 16, 1980 undefined
Oct 15, 1980 undefined
Oct 14, 1980 undefined
Oct 13, 1980 undefined
Oct 10, 1980 undefined
Oct 9, 1980 undefined
Oct 8, 1980 undefined
Oct 7, 1980 undefined
Oct 6, 1980 undefined
Oct 3, 1980 undefined
Oct 2, 1980 undefined
Oct 1, 1980 undefined
Sep 30, 1980 undefined
Sep 29, 1980 undefined
Sep 26, 1980 undefined
Sep 25, 1980 undefined
Sep 24, 1980 undefined
Sep 23, 1980 undefined
Sep 22, 1980 undefined
Sep 19, 1980 undefined
Sep 18, 1980 undefined
Sep 17, 1980 undefined
Sep 16, 1980 undefined
Sep 15, 1980 undefined
Sep 12, 1980 undefined
Sep 11, 1980 undefined
Sep 10, 1980 undefined
Sep 9, 1980 undefined
Sep 8, 1980 undefined
Sep 5, 1980 undefined
Sep 4, 1980 undefined
Sep 3, 1980 undefined
Sep 2, 1980 undefined
Aug 29, 1980 undefined
Aug 28, 1980 undefined
Aug 27, 1980 undefined
Aug 26, 1980 undefined
Aug 25, 1980 undefined
Aug 22, 1980 undefined
Aug 21, 1980 undefined
Aug 20, 1980 undefined
Aug 19, 1980 undefined
Aug 18, 1980 undefined
Aug 15, 1980 undefined
Aug 14, 1980 undefined
Aug 13, 1980 undefined
Aug 12, 1980 undefined
Aug 11, 1980 undefined
Aug 8, 1980 undefined
Aug 7, 1980 undefined
Aug 6, 1980 undefined
Aug 5, 1980 undefined
Aug 4, 1980 undefined
Aug 1, 1980 undefined
Jul 31, 1980 undefined
Jul 30, 1980 undefined
Jul 29, 1980 undefined
Jul 28, 1980 undefined
Jul 25, 1980 undefined
Jul 24, 1980 undefined
Jul 23, 1980 undefined
Jul 22, 1980 undefined
Jul 21, 1980 undefined
Jul 18, 1980 undefined
Jul 17, 1980 undefined
Jul 16, 1980 undefined
Jul 15, 1980 undefined
Jul 14, 1980 undefined
Jul 11, 1980 undefined
Jul 10, 1980 undefined
Jul 9, 1980 undefined
Jul 8, 1980 undefined
Jul 7, 1980 undefined
Jul 3, 1980 undefined
Jul 2, 1980 undefined
Jul 1, 1980 undefined
Jun 30, 1980 undefined
Jun 27, 1980 undefined
Jun 26, 1980 undefined
Jun 25, 1980 undefined
Jun 24, 1980 undefined
Jun 23, 1980 undefined
Jun 20, 1980 undefined
Jun 19, 1980 undefined
Jun 18, 1980 undefined
Jun 17, 1980 undefined
Jun 16, 1980 undefined
Jun 13, 1980 undefined
Jun 12, 1980 undefined
Jun 11, 1980 undefined
Jun 10, 1980 undefined
Jun 9, 1980 undefined
Jun 6, 1980 undefined
Jun 5, 1980 undefined
Jun 4, 1980 undefined
Jun 3, 1980 undefined
Jun 2, 1980 undefined
May 30, 1980 undefined
May 29, 1980 undefined
May 28, 1980 undefined
May 27, 1980 undefined
May 23, 1980 undefined
May 22, 1980 undefined
May 21, 1980 undefined
May 20, 1980 undefined
May 19, 1980 undefined
May 16, 1980 undefined
May 15, 1980 undefined
May 14, 1980 undefined
May 13, 1980 undefined
May 12, 1980 undefined
May 9, 1980 undefined
May 8, 1980 undefined
May 7, 1980 undefined
May 6, 1980 undefined
May 5, 1980 undefined
May 2, 1980 undefined
May 1, 1980 undefined
Apr 30, 1980 undefined
Apr 29, 1980 undefined
Apr 28, 1980 undefined
Apr 25, 1980 undefined
Apr 24, 1980 undefined
Apr 23, 1980 undefined
Apr 22, 1980 undefined
Apr 21, 1980 undefined
Apr 18, 1980 undefined
Apr 17, 1980 undefined
Apr 16, 1980 undefined
Apr 15, 1980 undefined
Apr 14, 1980 undefined
Apr 11, 1980 undefined
Apr 10, 1980 undefined
Apr 9, 1980 undefined
Apr 8, 1980 undefined
Apr 7, 1980 undefined
Apr 3, 1980 undefined
Apr 2, 1980 undefined
Apr 1, 1980 undefined
Mar 31, 1980 undefined
Mar 28, 1980 undefined
Mar 27, 1980 undefined
Mar 26, 1980 undefined
Mar 25, 1980 undefined
Mar 24, 1980 undefined
Mar 21, 1980 undefined
Mar 20, 1980 undefined
Mar 19, 1980 undefined
Mar 18, 1980 undefined
Mar 17, 1980 undefined

Related Tickers

NVDA NVIDIA Corporation
826.32
+3.71%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
136.58
+2.71%
 
ARM Arm Holdings plc
97.93
-1.95%
 
INTC Intel Corporation
35.11
+1.77%
 
MU Micron Technology, Inc.
111.58
-0.18%
 
AVGO Broadcom Inc.
1,294.42
+2.99%
 
QCOM QUALCOMM Incorporated
163.30
-0.20%
 
TXN Texas Instruments Incorporated
175.25
+0.25%
 
MRVL Marvell Technology, Inc.
67.48
+4.06%
 
ON ON Semiconductor Corporation
66.38
+1.30%