Date	Open	High	Low	Close	Volume	Adj. Close*
7/09/1984	26.5	26.87	26.25	26.5	2981600	3.02
10/09/1984	26.5	26.62	25.87	26.37	2346400	3.01
11/09/1984	26.62	27.37	26.62	26.87	5444000	3.07
12/09/1984	26.87	27	26.12	26.12	4773600	2.98
13/09/1984	27.5	27.62	27.5	27.5	7429600	3.14
14/09/1984	27.62	28.5	27.62	27.87	8826400	3.18
17/09/1984	28.62	29	28.62	28.62	6886400	3.27
18/09/1984	28.62	28.87	27.62	27.62	3495200	3.15
19/09/1984	27.62	27.87	27	27	3816000	3.08
20/09/1984	27.12	27.37	27.12	27.12	2387200	3.09
21/09/1984	27.12	27.87	26.5	26.87	3591200	3.07
24/09/1984	26.87	27	26.62	26.62	2833600	3.04
25/09/1984	26.5	26.5	26.12	26.12	5977600	2.98
26/09/1984	26.12	27.25	25.75	25.75	3987200	2.94
27/09/1984	25.75	25.87	25.75	25.75	3796000	2.94
28/09/1984	25.75	25.75	24.62	25.12	8344800	2.87
1/10/1984	25	25	24.5	24.5	3521600	2.8
2/10/1984	24.75	25.62	24.75	24.75	4258400	2.82
3/10/1984	25.12	25.5	25.12	25.12	4335200	2.87
4/10/1984	25.37	25.62	25.37	25.37	4482400	2.89
5/10/1984	25.37	25.37	24.75	24.87	3510400	2.84
8/10/1984	24.87	25	24.87	24.87	1721600	2.84
9/10/1984	24.87	25	24.62	24.62	4515200	2.81
10/10/1984	24.62	24.62	23.87	23.87	13070400	2.72
11/10/1984	23.87	24.5	23.75	23.75	6553600	2.71
12/10/1984	23.75	23.87	22.5	22.75	9522400	2.6
15/10/1984	24	24.25	24	24	8715200	2.74
16/10/1984	24	24.12	23.87	23.87	4246400	2.72
17/10/1984	24.87	25	24.87	24.87	5636000	2.84
18/10/1984	25.62	25.75	25.62	25.62	8842400	2.92
19/10/1984	25.62	27.37	25.5	25.62	11673600	2.92
22/10/1984	25.62	26	25.37	25.37	4108800	2.89
23/10/1984	26	26.25	26	26	6668800	2.97
24/10/1984	26.25	26.5	26.25	26.25	5989600	3
25/10/1984	26.25	26.25	25.25	25.25	5676000	2.88
26/10/1984	25.25	25.25	24.5	24.62	4113600	2.81
29/10/1984	24.75	24.87	24.75	24.75	1836000	2.82
30/10/1984	25	25.25	25	25	2677600	2.85
31/10/1984	25	25.25	24.87	24.87	2191200	2.84
1/11/1984	25	25.25	25	25	1680000	2.85
2/11/1984	25	25.12	24.75	24.87	1004800	2.84
5/11/1984	24.87	25.37	24.75	24.75	3764800	2.82
6/11/1984	26.25	26.37	26.25	26.25	8073600	3
7/11/1984	26.25	26.37	25.75	25.75	8286400	2.94
8/11/1984	25.75	25.75	24.75	24.75	3162400	2.82
9/11/1984	24.75	24.87	23	23.25	10518400	2.65
12/11/1984	24.12	24.25	24.12	24.12	4070400	2.75
13/11/1984	24.12	24.62	23.5	23.5	4548800	2.68
14/11/1984	23.75	24	23.75	23.75	3752800	2.71
15/11/1984	23.75	24	23.75	23.75	3833600	2.71
16/11/1984	23.75	24.12	23.12	23.25	5920000	2.65
19/11/1984	23.25	23.37	21.87	21.87	8321600	2.5
20/11/1984	22.62	22.75	22.62	22.62	9424800	2.58
21/11/1984	23.12	23.25	23.12	23.12	6418400	2.64
23/11/1984	23.37	24.12	23.37	23.75	4904800	2.71
26/11/1984	24	24	24	24	3636000	2.74
27/11/1984	24.62	24.87	24.62	24.62	4590400	2.81
28/11/1984	25.87	26.5	25.87	25.87	14673600	2.95
29/11/1984	25.87	25.87	25.37	25.37	6248800	2.89
30/11/1984	25.37	25.62	24.62	24.75	3906400	2.82
3/12/1984	24.75	24.87	24.37	24.37	3533600	2.78
4/12/1984	24.87	25.37	24.87	24.87	4332800	2.84
5/12/1984	26.12	26.12	26.12	26.12	9406400	2.98
6/12/1984	27.37	27.5	27.37	27.37	11360000	3.12
7/12/1984	27.37	28.37	27.12	27.25	17696000	3.11
10/12/1984	27.25	27.25	26.75	26.75	4016000	3.05
11/12/1984	26.75	27.12	26.37	26.37	4432800	3.01
12/12/1984	26.37	26.37	25.5	25.5	3937600	2.91
13/12/1984	25.75	26.25	25.75	25.75	2424800	2.94
14/12/1984	25.75	26.62	25.75	26.37	3475200	3.01
17/12/1984	27	27.25	27	27	4513600	3.08
18/12/1984	28.62	28.75	28.62	28.62	12164800	3.27
19/12/1984	28.62	28.75	27.5	27.5	11372800	3.14
20/12/1984	27.5	28	27.37	27.37	5013600	3.12
21/12/1984	27.37	27.5	26.75	27	4438400	3.08
24/12/1984	27.5	27.62	27.5	27.5	2418400	3.14
26/12/1984	27.62	27.87	27.62	27.62	2444000	3.15
27/12/1984	27.75	27.87	27.75	27.75	3531200	3.17
28/12/1984	27.75	28.87	27.62	28.75	5941600	3.28
31/12/1984	29.12	29.25	29.12	29.12	7453600	3.32
2/01/1985	29.12	29.12	27.87	27.87	6272800	3.18
3/01/1985	28.37	29.12	28.37	28.37	5967200	3.24
4/01/1985	28.37	28.5	28	28.37	4915200	3.24
7/01/1985	28.37	28.5	28.25	28.25	6117600	3.22
8/01/1985	28.25	28.5	28	28	5040000	3.19
9/01/1985	28.75	29.12	28.75	28.75	5973600	3.28
10/01/1985	30	30.12	30	30	9926400	3.42
11/01/1985	30	30.25	29.5	29.75	7347200	3.39
14/01/1985	30.62	30.87	30.62	30.62	9691200	3.49
15/01/1985	30.62	31.12	30	30	9476000	3.42
16/01/1985	30.25	30.75	30.25	30.25	6816000	3.45
17/01/1985	30.25	30.75	28.12	28.12	19573600	3.21
18/01/1985	28.12	29.25	28	28.62	12615200	3.27
21/01/1985	29.25	29.5	29.25	29.25	11635200	3.34
22/01/1985	30.12	30.25	30.12	30.12	15202400	3.44
23/01/1985	30.12	30.25	29.62	29.62	15384000	3.38
24/01/1985	29.62	29.62	29	29	14192800	3.31
25/01/1985	29	29.62	28.37	29.62	11381600	3.38
28/01/1985	30.25	30.62	30.25	30.25	14721600	3.45
29/01/1985	30.25	30.5	29.87	29.87	8029600	3.41
30/01/1985	29.87	30.5	29.87	29.87	17624800	3.41
31/01/1985	29.87	30	29	29	9880000	3.31
1/02/1985	29	29.12	28.37	28.62	4941600	3.27
4/02/1985	29.25	29.37	29.25	29.25	7801600	3.34
5/02/1985	29.5	30	29.5	29.5	6824800	3.37
6/02/1985	30	30	30	30	6980000	3.42
7/02/1985	30	30.37	29.87	29.87	8793600	3.41
8/02/1985	29.87	30	29.5	29.87	4757600	3.41
11/02/1985	30.5	30.75	30.5	30.5	12431200	3.48
12/02/1985	30.5	30.62	29.75	29.75	8095200	3.39
13/02/1985	29.75	29.75	28.37	28.37	18835200	3.24
14/02/1985	28.37	28.62	27.62	27.62	15268800	3.15
15/02/1985	27.62	28.12	27.37	28	6224000	3.19
19/02/1985	27.87	27.87	27.62	27.62	5391200	3.15
20/02/1985	27.62	27.75	26.37	26.37	7864800	3.01
21/02/1985	26.87	27	26.87	26.87	11035200	3.07
22/02/1985	26.87	27.87	26.87	27.62	8096000	3.15
25/02/1985	27.62	27.75	27.25	27.25	3564000	3.11
26/02/1985	27.25	27.37	26.75	26.75	6764800	3.05
27/02/1985	26.75	26.75	25.12	25.12	14421600	2.87
28/02/1985	25.12	25.12	24.75	24.75	11415200	2.82
1/03/1985	24.75	24.87	24	24.87	8857600	2.84
4/03/1985	25.25	26	25.25	25.25	5484000	2.88
5/03/1985	25.87	25.87	25.87	25.87	4687200	2.95
6/03/1985	25.87	25.87	24.62	24.62	6933600	2.81
7/03/1985	24.62	24.75	22.12	22.12	26244000	2.52
8/03/1985	22.12	22.12	20.75	21.5	16931200	2.45
11/03/1985	22.25	22.37	22.25	22.25	10244800	2.54
12/03/1985	23	23.25	23	23	7880000	2.62
13/03/1985	23	23	21.75	21.75	8973600	2.48
14/03/1985	21.75	21.87	21.75	21.75	8667200	2.48
15/03/1985	21.75	23.12	21.62	22.62	6524000	2.58
18/03/1985	22.87	23.12	22.87	22.87	4487200	2.61
19/03/1985	22.87	23.12	22	22	6147200	2.51
20/03/1985	22.25	22.62	22.25	22.25	14498400	2.54
21/03/1985	22.62	23	22.62	22.62	5826400	2.58
22/03/1985	22.62	23	22.25	22.25	2910400	2.54
25/03/1985	22.25	22.25	21.62	21.62	3931200	2.47
26/03/1985	22.5	22.5	22.5	22.5	4346400	2.57
27/03/1985	22.5	22.75	21.87	21.87	4008800	2.5
28/03/1985	21.87	22.25	21.87	21.87	4667200	2.5
29/03/1985	21.87	22.25	21.87	22.12	3155200	2.52
1/04/1985	22.12	22.62	21.62	21.62	4115200	2.47
2/04/1985	21.62	21.75	21	21	8146400	2.4
3/04/1985	21	21.12	21	21	8681600	2.4
4/04/1985	21	21.12	20.62	20.87	5792800	2.38
8/04/1985	20.87	21	19.62	19.62	7129600	2.24
9/04/1985	19.62	19.75	19.62	19.62	9461600	2.24
10/04/1985	21	21.25	21	21	8117600	2.4
11/04/1985	21.37	22	21.37	21.37	5260000	2.44
12/04/1985	21.37	21.37	20.75	20.87	2607200	2.38
15/04/1985	21.37	21.62	21.37	21.37	2168800	2.44
16/04/1985	21.62	21.75	21.62	21.62	2424800	2.47
17/04/1985	22.62	22.87	22.62	22.62	4402400	2.58
18/04/1985	22.87	23	22.87	22.87	7246400	2.61
19/04/1985	22.87	22.87	22.37	22.5	3468800	2.57
22/04/1985	22.5	22.5	21.62	21.62	3700000	2.47
23/04/1985	22.12	22.25	22.12	22.12	4261600	2.52
24/04/1985	22.12	22.5	22	22	2830400	2.51
25/04/1985	22	22.12	22	22	3135200	2.51
26/04/1985	22	22.62	21.87	21.87	4295200	2.5
29/04/1985	21.87	22	21.12	21.12	2256000	2.41
30/04/1985	21.25	21.37	21.25	21.25	3396000	2.42
1/05/1985	21.25	21.37	20.87	20.87	2075200	2.38
2/05/1985	20.62	20.62	19.25	19.25	11787200	2.2
3/05/1985	19.25	20.12	19.25	20	5673600	2.28
6/05/1985	20	20.25	19.75	19.75	2007200	2.25
7/05/1985	20	20	20	20	3844800	2.28
8/05/1985	19.87	19.87	19.87	19.87	5177600	2.27
9/05/1985	20	20.12	20	20	4571200	2.28
10/05/1985	20	20.5	20	20.25	4893600	2.31
13/05/1985	20.25	20.37	20	20	3157600	2.28
14/05/1985	20	20.12	19.75	19.75	4364000	2.25
15/05/1985	20	20.37	20	20	4668800	2.28
16/05/1985	21.37	22	21.37	21.37	8275200	2.44
17/05/1985	21.37	22.12	21.25	21.75	7592800	2.48
20/05/1985	21.75	22.25	21.37	21.37	7044000	2.44
21/05/1985	21.25	21.25	20.75	20.75	5452800	2.37
22/05/1985	20.75	20.87	20.62	20.62	4342400	2.35
23/05/1985	20.5	20.5	19.75	19.75	8576000	2.25
24/05/1985	19.75	19.75	18.12	18.12	21060000	2.07
28/05/1985	17.87	17.87	16.87	16.87	18253600	1.92
29/05/1985	17.12	17.25	17.12	17.12	8808800	1.95
30/05/1985	17.62	17.87	17.62	17.62	11273600	2.01
31/05/1985	17.62	18	17.37	17.37	13235200	1.98
3/06/1985	17	17	16	16	20578400	1.83
4/06/1985	17.25	17.37	17.25	17.25	14373600	1.97
5/06/1985	17.25	17.75	16.87	16.87	10267200	1.92
6/06/1985	17	17	17	17	9688800	1.94
7/06/1985	17	17	16.37	16.37	16980000	1.87
10/06/1985	16.37	16.5	16.12	16.12	11296000	1.84
11/06/1985	16.12	16.5	16.12	16.12	10751200	1.84
12/06/1985	16.12	16.25	15.75	15.75	8888800	1.8
13/06/1985	15.75	15.88	14.88	14.88	13573600	1.7
14/06/1985	14.88	15.75	14.75	14.75	20226400	1.68
17/06/1985	14.88	15	14.88	14.88	8464000	1.7
18/06/1985	15.25	15.5	15.25	15.25	9489600	1.74
19/06/1985	15.63	15.88	15.63	15.63	6177600	1.78
20/06/1985	15.75	15.75	15.75	15.75	6822400	1.8
21/06/1985	16.12	16.5	16.12	16.12	5941600	1.84
24/06/1985	17.25	17.5	17.25	17.25	7387200	1.97
25/06/1985	17.5	17.87	17.5	17.5	10506400	2
26/06/1985	18.12	18.12	18.12	18.12	4722400	2.07
27/06/1985	18.37	18.5	18.37	18.37	6915200	2.1
28/06/1985	18.37	18.5	18	18	4875200	2.05
1/07/1985	18.12	18.25	18.12	18.12	3702400	2.07
2/07/1985	18.12	18.25	17.25	17.25	2807200	1.97
3/07/1985	17.5	17.5	17.5	17.5	2472800	2
5/07/1985	17.62	17.75	17.62	17.62	1321600	2.01
8/07/1985	17.62	17.75	17.62	17.62	3301600	2.01
9/07/1985	17.62	17.75	17.62	17.62	5284000	2.01
10/07/1985	18	18	18	18	3802400	2.05
11/07/1985	18	18.12	18	18	2361600	2.05
12/07/1985	18	18	17.87	17.87	1680000	2.04
15/07/1985	17.87	18.25	17.75	17.75	2804800	2.03
16/07/1985	17.75	17.87	17.5	17.5	5120000	2
17/07/1985	17.62	17.87	17.62	17.62	4255200	2.01
18/07/1985	17.62	17.62	17.25	17.25	6437600	1.97
19/07/1985	17.37	17.37	17.37	17.37	4117600	1.98
22/07/1985	17.37	17.37	16.87	16.87	6906400	1.92
23/07/1985	16.87	17.12	16.5	16.5	6038400	1.88
24/07/1985	16.5	16.75	16.25	16.25	6040000	1.85
25/07/1985	16.62	16.75	16.62	16.62	11282400	1.9
26/07/1985	16.62	16.75	16.62	16.62	4673600	1.9
29/07/1985	16.62	16.62	16	16	2808800	1.83
30/07/1985	16.25	16.37	16.25	16.25	3237600	1.85
31/07/1985	16.25	16.37	15.88	15.88	2917600	1.81
1/08/1985	15.88	16.12	15.88	15.88	1842400	1.81
2/08/1985	15.88	15.88	15.75	15.75	3501600	1.8
5/08/1985	15.75	15.88	15.38	15.38	3307200	1.75
6/08/1985	15.38	15.75	15.25	15.25	2260000	1.74
7/08/1985	15.25	16	14.88	14.88	5452800	1.7
8/08/1985	15.13	15.25	15.13	15.13	5321600	1.73
9/08/1985	15.25	15.25	15.25	15.25	2186400	1.74
12/08/1985	15.25	15.25	15	15	1988800	1.71
13/08/1985	15.25	15.5	15.25	15.25	1555200	1.74
14/08/1985	15.25	15.25	14.63	14.63	10372800	1.67
15/08/1985	14.63	14.75	14.5	14.5	3800000	1.65
16/08/1985	14.63	14.88	14.63	14.63	3008800	1.67
19/08/1985	15	15.25	15	15	1726400	1.71
20/08/1985	15.25	15.25	15.25	15.25	2431200	1.74
21/08/1985	15.25	15.25	15.25	15.25	2767200	1.74
22/08/1985	15.25	15.25	14.88	14.88	4406400	1.7
23/08/1985	14.88	15	14.75	14.75	1601600	1.68
26/08/1985	15.13	15.13	15.13	15.13	1315200	1.73
27/08/1985	15.25	15.25	15.25	15.25	1540000	1.74
28/08/1985	15.25	15.38	15.25	15.25	1475200	1.74
29/08/1985	15.25	15.25	14.88	14.88	2006400	1.7
30/08/1985	15	15	15	15	1537600	1.71
3/09/1985	15	15	14.75	14.75	1369600	1.68
4/09/1985	14.88	15.13	14.88	14.88	1708800	1.7
5/09/1985	14.88	15	14.88	14.88	1201600	1.7
6/09/1985	15	15	15	15	3333600	1.71
9/09/1985	15.25	15.38	15.25	15.25	4728800	1.74
10/09/1985	15.38	15.63	15.38	15.38	4364800	1.75
11/09/1985	15.5	15.63	15.5	15.5	3150400	1.77
12/09/1985	16.12	16.12	16.12	16.12	3998400	1.84
13/09/1985	16.12	16.12	15.75	15.75	2541600	1.8
16/09/1985	15.75	15.75	15.25	15.25	1344000	1.74
17/09/1985	15.25	15.25	15.25	15.25	6564000	1.74
18/09/1985	16.25	16.25	16.25	16.25	4316000	1.85
19/09/1985	17	17	17	17	6662400	1.94
20/09/1985	17	17.12	16.75	16.75	4846400	1.91
23/09/1985	16.87	17.12	16.87	16.87	4277600	1.92
24/09/1985	16.87	17.25	16.5	16.5	3161600	1.88
25/09/1985	16.5	16.5	15.88	15.88	3761600	1.81
26/09/1985	15.88	16	15.88	15.88	1949600	1.81
27/09/1985	15.88	16	15.88	15.88	250400	1.81
30/09/1985	15.88	16	15.75	15.75	1324800	1.8
1/10/1985	15.75	15.88	15.75	15.75	3175200	1.8
2/10/1985	15.75	15.88	15.63	15.63	795200	1.78
3/10/1985	15.63	15.63	15.5	15.5	1784800	1.77
4/10/1985	15.5	15.5	15	15	2484800	1.71
7/10/1985	15	15.25	15	15	3284800	1.71
8/10/1985	15.13	15.13	15.13	15.13	3144000	1.73
9/10/1985	15.13	15.25	15	15	3001600	1.71
10/10/1985	15.88	16	15.88	15.88	9386400	1.81
11/10/1985	16	16.25	16	16	4261600	1.83
14/10/1985	16.62	16.62	16.62	16.62	5555200	1.9
15/10/1985	17	17.12	17	17	10504800	1.94
16/10/1985	18	18.12	18	18	10336000	2.05
17/10/1985	18.25	19.12	18.25	18.25	12455200	2.08
18/10/1985	18.25	18.37	17.75	17.75	8268800	2.03
21/10/1985	17.75	17.75	17.25	17.25	4248800	1.97
22/10/1985	18	18.25	18	18	15186400	2.05
23/10/1985	18	18.5	18	18	5309600	2.05
24/10/1985	18.37	18.87	18.37	18.37	9768800	2.1
25/10/1985	18.37	18.37	18	18	2271200	2.05
28/10/1985	18	18.12	18	18	2148800	2.05
29/10/1985	18	18	17.87	17.87	4693600	2.04
30/10/1985	19	19	19	19	8098400	2.17
31/10/1985	19	19.25	18.62	18.62	5548800	2.12
1/11/1985	18.62	19	18.62	18.62	3320000	2.12
4/11/1985	18.75	19.12	18.75	18.75	5584800	2.14
5/11/1985	18.75	19.12	18.62	18.62	3841600	2.12
6/11/1985	19.25	19.37	19.25	19.25	7181600	2.2
7/11/1985	19.62	19.87	19.62	19.62	11352800	2.24
8/11/1985	20.5	20.75	20.5	20.5	10517600	2.34
11/11/1985	20.5	20.75	20	20	6421600	2.28
12/11/1985	20	20.25	19.87	19.87	6224800	2.27
13/11/1985	19.87	19.87	19.37	19.37	3642400	2.21
14/11/1985	20	20.12	20	20	4995200	2.28
15/11/1985	20	20.25	19.87	19.87	2932800	2.27
18/11/1985	19.87	20	19.87	19.87	2342400	2.27
19/11/1985	19.87	20	19.25	19.25	3373600	2.2
20/11/1985	19.25	19.37	19	19	3548800	2.17
21/11/1985	19	19.25	19	19	3720000	2.17
22/11/1985	19	19.25	18.87	19	4620000	2.17
25/11/1985	19	19.25	19	19.12	3488800	2.18
26/11/1985	19.12	19.5	19	19.37	5892800	2.21
27/11/1985	19.37	20.12	19.25	20	6873600	2.28
29/11/1985	20	20.12	19.87	20.12	3546400	2.3
2/12/1985	20.12	20.25	20	20.25	3611200	2.31
3/12/1985	20.25	20.37	20	20.12	5548800	2.3
4/12/1985	20.12	20.62	20.12	20.5	5928800	2.34
5/12/1985	20.5	20.75	20	20.12	4508800	2.3
6/12/1985	20.12	20.12	19.62	19.75	2347200	2.25
9/12/1985	19.75	20	19.25	19.37	5015200	2.21
10/12/1985	19.37	19.62	19.25	19.5	7206400	2.23
11/12/1985	19.5	20.12	19.5	19.75	8489600	2.25
12/12/1985	19.87	20.25	19.87	20	4515200	2.28
13/12/1985	20	20.25	19.75	20	8975200	2.28
16/12/1985	20	21.25	20	20.87	10362400	2.38
17/12/1985	20.87	21	20.37	20.62	3926400	2.35
18/12/1985	21.37	22.87	21.37	22.25	20033600	2.54
19/12/1985	22.25	22.75	22.12	22.5	9673600	2.57
20/12/1985	22.5	22.75	22.25	22.37	7402400	2.55
23/12/1985	22.37	22.5	21.62	21.87	5157600	2.5
24/12/1985	21.87	22	21.62	21.75	2344800	2.48
26/12/1985	21.75	22	21.62	21.75	1658400	2.48
27/12/1985	21.75	22.62	21.75	22.37	4427200	2.55
30/12/1985	22.37	22.62	22.12	22.25	3848800	2.54
31/12/1985	22.25	22.37	22	22	3158400	2.51
2/01/1986	22	22.25	21.75	22.25	4212800	2.54
3/01/1986	22.25	22.37	22.12	22.37	8653600	2.55
6/01/1986	22.37	22.37	21.87	22.25	6636000	2.54
7/01/1986	22.25	23	22.12	23	16807200	2.62
8/01/1986	23	23.5	22.75	22.87	21711200	2.61
9/01/1986	22.87	23	21.87	22.62	16002400	2.58
10/01/1986	22.62	23.12	22.62	22.75	5491200	2.6
13/01/1986	22.75	23.12	22.5	23	7701600	2.62
14/01/1986	23	23.75	22.5	23.25	9772800	2.65
15/01/1986	23.25	24	23.12	23.87	15126400	2.72
16/01/1986	23.87	24.75	23.87	24.5	19132800	2.8
17/01/1986	24.5	24.75	23.87	24	12344000	2.74
20/01/1986	24	24	23.37	23.87	4590400	2.72
21/01/1986	23.87	24.12	23.75	24	5464800	2.74
22/01/1986	24	24.12	22.37	23.37	5144800	2.67
23/01/1986	23.37	23.5	22.75	23	5624000	2.62
24/01/1986	23	23.37	22.62	22.62	4044000	2.58
27/01/1986	22.62	22.75	22	22.12	13955200	2.52
28/01/1986	22.12	22.37	22	22.25	7949600	2.54
29/01/1986	22.25	24.37	22	23.62	21064800	2.7
30/01/1986	23.5	23.5	22.87	23	8493600	2.62
31/01/1986	23	23.25	22.87	23.12	5317600	2.64
3/02/1986	23.12	24	22.87	23.87	12512800	2.72
4/02/1986	23.87	24.37	23.75	23.75	9298400	2.71
5/02/1986	23.75	23.87	23.5	23.75	7042400	2.71
6/02/1986	23.75	24.25	23.62	24.12	4835200	2.75
7/02/1986	24.12	24.12	23.5	24	4656000	2.74
10/02/1986	24	24.5	23.75	23.87	4036000	2.72
11/02/1986	23.87	24	23.5	23.87	5504000	2.72
12/02/1986	23.87	24	23.75	24	4770400	2.74
13/02/1986	24	24	23.75	23.87	3944000	2.72
14/02/1986	23.87	24.12	23.75	23.75	4928800	2.71
18/02/1986	23.75	24	23.25	23.87	5295200	2.72
19/02/1986	23.87	25.5	23.87	25	12871200	2.85
20/02/1986	25	25.37	24.87	25.12	4951200	2.87
21/02/1986	25.12	25.75	25.12	25.25	6771200	2.88
24/02/1986	25.25	25.75	25	25.75	8840000	2.94
25/02/1986	25.75	26.37	25.12	26.37	8041600	3.01
26/02/1986	26.37	26.75	26	26	5907200	2.97
27/02/1986	26	26.12	25.5	25.62	3873600	2.92
28/02/1986	25.62	25.87	24.87	25	4507200	2.85
3/03/1986	25	25.12	24.5	24.62	3912800	2.81
4/03/1986	24.62	25	24.5	24.62	3217600	2.81
5/03/1986	24.62	25.5	24.25	25.25	6324000	2.88
6/03/1986	25.25	25.75	25.12	25.37	3630400	2.89
7/03/1986	25.37	25.37	24.75	24.75	3477600	2.82
10/03/1986	24.75	24.87	24.62	24.62	2727200	2.81
11/03/1986	24.62	24.87	24.5	24.87	3681600	2.84
12/03/1986	24.87	25.12	24.75	24.75	3071200	2.82
13/03/1986	24.75	25	24.37	24.75	4176000	2.82
14/03/1986	24.75	26.25	24.75	26.12	13781600	2.98
17/03/1986	26	26	25.37	26	4240000	2.97
18/03/1986	26	27.25	25.87	26.87	8920000	3.07
19/03/1986	26.87	27.25	26.37	26.5	6816000	3.02
20/03/1986	28	29.62	28	28.25	32318400	3.22
21/03/1986	28.25	28.75	27.5	27.62	9309600	3.15
24/03/1986	27.62	27.62	26.37	26.75	10528800	3.05
25/03/1986	26.75	27.87	26.75	27.87	10060000	3.18
26/03/1986	27.87	28.75	27.87	28.25	7941600	3.22
27/03/1986	28.25	29	28.25	28.25	7856000	3.22
31/03/1986	28.25	28.5	28	28.25	6744800	3.22
1/04/1986	28.25	28.25	27	27.25	7973600	3.11
2/04/1986	27.25	27.37	26.25	27.25	11627200	3.11
3/04/1986	27.25	27.62	26.87	27	7548800	3.08
4/04/1986	27	27	26.62	26.75	4508800	3.05
7/04/1986	26.75	27.5	26.25	27.25	4318400	3.11
8/04/1986	27.25	27.75	27.25	27.62	6912800	3.15
9/04/1986	27.62	27.75	26.87	27.12	4851200	3.09
10/04/1986	27.12	27.37	26.87	27.25	3932800	3.11
11/04/1986	27.25	27.5	27	27	2737600	3.08
14/04/1986	27	27.25	26.75	26.87	3076000	3.07
15/04/1986	26.87	27.5	26.87	27.37	4722400	3.12
16/04/1986	27.37	28.5	27.37	28.25	7535200	3.22
17/04/1986	28.25	29.12	28	29	9672800	3.31
18/04/1986	29	29.87	28.75	29.75	8871200	3.39
21/04/1986	29.87	30.75	29.87	30.37	9775200	3.47
22/04/1986	30.37	31.25	29.62	29.87	11726400	3.41
23/04/1986	29.87	30.37	29.37	29.62	9371200	3.38
24/04/1986	29.62	31.5	29.5	31.37	16398400	3.58
25/04/1986	31.37	32.63	31.37	32.25	9348800	3.68
28/04/1986	32.25	32.75	31.75	32	5241600	3.65
29/04/1986	32	32.25	26.87	31.25	4750400	3.57
30/04/1986	31.25	31.62	30.25	30.25	4944000	3.45
1/05/1986	30.25	30.25	29.75	30.25	9218400	3.45
2/05/1986	30.25	31	30.12	30.5	3377600	3.48
5/05/1986	30.5	32.5	30.5	32.13	5364000	3.67
6/05/1986	32.25	33.25	32.25	32.63	7829600	3.72
7/05/1986	32.63	32.88	31.25	31.5	7133600	3.59
8/05/1986	31.5	33.13	31.5	33	8342400	3.77
9/05/1986	33	33.63	32.75	33.38	7961600	3.81
12/05/1986	33.38	36.63	33.25	36.38	14335200	4.15
13/05/1986	36.38	36.5	35.25	36	16876000	4.11
14/05/1986	36	37.38	36	36.88	17277600	4.21
15/05/1986	36.88	37	35.63	36	7964000	4.11
16/05/1986	36	36.25	35.13	36	11424800	4.11
19/05/1986	36	36.5	35.5	35.63	7506400	4.07
20/05/1986	35.63	35.63	34.25	35.38	8811200	4.04
21/05/1986	35.38	37.25	35	37	12418400	4.22
22/05/1986	37	37.5	35.75	36.75	7895200	4.19
23/05/1986	36.75	37.13	36.38	37	5013600	4.22
27/05/1986	37	37	36.38	36.88	3058400	4.21
28/05/1986	36.88	37.5	36.75	37.25	7418400	4.25
29/05/1986	37.25	37.25	36.5	37	3635200	4.22
30/05/1986	37	37.25	36.5	37	4591200	4.22
2/06/1986	37	37.38	36.75	37.13	7158400	4.24
3/06/1986	37.13	38.13	37.13	37.88	11661600	4.32
4/06/1986	37.88	38.88	37.75	38.75	10747200	4.42
5/06/1986	38.75	39.13	38.5	38.88	5282400	4.44
6/06/1986	38.88	38.88	37.5	37.75	6342400	4.31
9/06/1986	37.75	37.88	35.88	36	8835200	4.11
10/06/1986	36	36	35.13	36	8827200	4.11
11/06/1986	36	36.25	35.5	36.13	6692800	4.12
12/06/1986	36.13	36.38	36	36	4638400	4.11
13/06/1986	36	36.38	35.25	36.38	5144800	4.15
16/06/1986	36.38	36.88	35.63	35.88	6222400	4.09
17/06/1986	35.88	36	34	34.25	7936000	3.91
18/06/1986	34.25	34.75	32.5	34.25	15381600	3.91
19/06/1986	34.25	35.75	33.88	35	12347200	3.99
20/06/1986	35	36.13	35	36	5761600	4.11
23/06/1986	36	36.25	34.63	34.75	4196000	3.97
24/06/1986	34.75	35.13	34.38	34.88	5088800	3.98
25/06/1986	35	36	35	35.88	4755200	4.09
26/06/1986	35.88	36.38	35.5	36.25	4184800	4.14
27/06/1986	36.25	36.75	35.5	35.88	1811200	4.09
30/06/1986	35.88	36.25	35.75	35.88	2553600	4.09
1/07/1986	35.88	36.13	34.75	35.38	3140000	4.04
2/07/1986	35.38	36.25	35.38	36.13	5202400	4.12
3/07/1986	36.13	37.75	35.63	37.63	6509600	4.29
7/07/1986	37.63	37.75	35.38	35.63	6501600	4.07
8/07/1986	35.25	35.25	34.13	34.25	9782400	3.91
9/07/1986	34.25	34.75	34	34.63	13040000	3.95
10/07/1986	34.75	35.38	34.63	35.38	7453600	4.04
11/07/1986	35.38	37.75	35.25	37.13	8000000	4.24
14/07/1986	37.13	37.38	36.25	36.25	8480000	4.14
15/07/1986	35	35	34.25	34.88	10640000	3.98
16/07/1986	35.5	35.63	32.75	33.5	19280000	3.82
17/07/1986	33.5	33.75	32.13	32.25	8960000	3.68
18/07/1986	32.25	32.5	31.25	31.75	11040000	3.62
21/07/1986	33	33.75	32.75	33.5	8160000	3.82
22/07/1986	33.5	34.63	33.25	34.63	8560000	3.95
23/07/1986	34.63	34.63	34.13	34.13	6416000	3.89
24/07/1986	34.25	34.38	33	33.13	5187200	3.78
25/07/1986	33.13	34	33	34	7769600	3.88
28/07/1986	33.88	34	32.25	32.38	8800000	3.69
29/07/1986	32.25	32.25	30.75	31.25	21280000	3.57
30/07/1986	31.25	31.5	30	30.5	9120000	3.48
31/07/1986	30.5	31.5	30.5	31.25	10080000	3.57
1/08/1986	31.12	31.75	31.12	31.37	5360000	3.58
4/08/1986	31.37	31.5	30.62	31.5	4653600	3.59
5/08/1986	31.62	32.38	31.5	32.13	4238400	3.67
6/08/1986	32.13	32.13	31	31.12	6644800	3.55
7/08/1986	31.12	32.63	31.12	31.75	6211200	3.62
8/08/1986	31.87	32.38	31.62	31.62	3941600	3.61
11/08/1986	31.87	33.5	31.75	33.5	6591200	3.82
12/08/1986	33.38	34.38	33.38	34.25	8720000	3.91
13/08/1986	34.25	36.25	34.25	36	16240000	4.11
14/08/1986	36	37	36	36	8240000	4.11
15/08/1986	36.13	36.5	35.63	35.75	4910400	4.08
18/08/1986	35.75	35.88	35	35.38	5297600	4.04
19/08/1986	35.13	35.5	34.63	35.38	4944000	4.04
20/08/1986	35.25	36.5	35.25	36.25	6140000	4.14
21/08/1986	36.13	36.38	35.75	35.75	6992800	4.08
22/08/1986	35.88	36.63	35.88	36.25	4162400	4.14
25/08/1986	36.5	36.88	36.38	36.38	4533600	4.15
26/08/1986	36.38	36.88	36.38	36.63	4713600	4.18
27/08/1986	36.63	37	36.25	37	5280000	4.22
28/08/1986	37	38	36.88	37.75	7849600	4.31
29/08/1986	37.63	38	36.88	37	4846400	4.22
2/09/1986	37.13	37.13	34.75	34.75	8320000	3.97
3/09/1986	34.75	34.88	34.13	34.75	4216000	3.97
4/09/1986	35	35.5	34.75	35.5	7133600	4.05
5/09/1986	35.63	35.88	35	35.13	3561600	4.01
8/09/1986	35	35	33.63	34.75	4522400	3.97
9/09/1986	34.63	36	34.63	35.75	5398400	4.08
10/09/1986	35.63	35.88	34.75	35	2737600	3.99
11/09/1986	34.63	34.75	32.5	32.63	4842400	3.72
12/09/1986	32.5	32.75	31.75	31.75	8160000	3.62
15/09/1986	32.25	33.13	32	33.13	7973600	3.78
16/09/1986	33.13	35.13	32.5	34.88	8800000	3.98
17/09/1986	34.88	35	34.25	34.25	4181600	3.91
18/09/1986	34.25	34.5	33.75	34	3546400	3.88
19/09/1986	33.75	33.88	33.25	33.63	4601600	3.84
22/09/1986	33.5	35.38	33.5	35.25	8560000	4.02
23/09/1986	35.25	36.25	35.13	36.13	12080000	4.12
24/09/1986	36.13	36.38	34	35.13	6360000	4.01
25/09/1986	35.13	35.25	33.63	34.5	6744800	3.94
26/09/1986	34.13	34.38	33.88	34.25	2512800	3.91
29/09/1986	33.63	33.88	31.62	32.5	7475200	3.71
30/09/1986	32.88	33.88	32.63	33.5	6488800	3.82
1/10/1986	33.38	34.5	33.38	34.13	4988800	3.89
2/10/1986	33.75	34.38	33.5	34.13	3401600	3.89
3/10/1986	34.38	34.75	33.38	33.75	4997600	3.85
6/10/1986	33.75	34.25	33.63	34.13	3384000	3.89
7/10/1986	34	34.13	32.88	33	4577600	3.77
8/10/1986	32.88	33	32.25	32.75	4021600	3.74
9/10/1986	32.75	33.25	32.63	33	2820000	3.77
10/10/1986	32.88	33.38	32.38	33.25	2096000	3.79
13/10/1986	33.13	34.63	33	34.63	3582400	3.95
14/10/1986	34.63	35.25	33.75	34	7164000	3.88
15/10/1986	33.5	33.5	32.75	33.38	7367200	3.81
16/10/1986	33.38	33.88	33.25	33.63	4876000	3.84
17/10/1986	33.75	34	33.38	33.63	5460000	3.84
20/10/1986	33.5	33.63	32.88	32.88	5344000	3.75
21/10/1986	33	33	32.63	32.75	4096000	3.74
22/10/1986	32.75	32.88	32.25	32.5	3382400	3.71
23/10/1986	32.5	33.13	32.5	33.13	4441600	3.78
24/10/1986	33.13	33.25	32.75	33	2718400	3.77
27/10/1986	33.5	34	33.25	34	5422400	3.88
28/10/1986	34	34.13	33	33.38	5102400	3.81
29/10/1986	33.5	33.5	33.13	33.38	3057600	3.81
30/10/1986	33.5	34.75	33.38	34.25	10480000	3.91
31/10/1986	34.25	34.88	34.25	34.63	4338400	3.95
3/11/1986	34.75	35.13	34.63	35	5457600	3.99
4/11/1986	34.88	35.88	33.88	35.75	8800000	4.08
5/11/1986	35.75	37.13	35.5	37	22320000	4.22
6/11/1986	36.63	36.88	35.75	36.13	11840000	4.12
7/11/1986	36	36.13	34.88	35.75	5153600	4.08
10/11/1986	35.88	35.88	35.13	35.38	3793600	4.04
11/11/1986	35.5	35.75	35.25	35.5	1809600	4.05
12/11/1986	35.75	36.63	35.63	36.63	4700000	4.18
13/11/1986	36.5	36.5	35.5	35.5	4928800	4.05
14/11/1986	35.5	35.5	34.88	35.25	4840000	4.02
17/11/1986	35.25	37	35	36.38	5071200	4.15
18/11/1986	36.38	36.75	35.13	35.38	6115200	4.04
19/11/1986	35.13	35.25	34.5	35	10800000	3.99
20/11/1986	34.88	35.38	34.88	35.25	10560000	4.02
21/11/1986	35.25	36.25	35.13	36	10240000	4.11
24/11/1986	36.25	38.13	36	38	13440000	4.34
25/11/1986	38	40.38	38	40.25	30320000	4.59
26/11/1986	40.13	41.25	40	40.5	18080000	4.62
28/11/1986	40.5	40.63	39.63	40	7897600	4.56
1/12/1986	40	40.13	39.13	40.13	12400000	4.58
2/12/1986	40.5	41.75	40	41.5	13200000	4.74
3/12/1986	41.63	43	41.5	42.75	12000000	4.88
4/12/1986	42.63	42.75	42	42.5	9600000	4.85
5/12/1986	42.63	43.75	42.5	43.75	9360000	4.99
8/12/1986	43.63	43.88	42.38	42.5	12400000	4.85
9/12/1986	42.38	42.63	41.13	42.38	10800000	4.84
10/12/1986	42.38	43.75	42	43.5	8720000	4.96
11/12/1986	43.63	43.88	42.63	42.88	8080000	4.89
12/12/1986	42.88	43	41.25	41.25	6451200	4.71
15/12/1986	41	41.75	40.38	41.75	7481600	4.76
16/12/1986	41.63	42.5	41.63	42.5	5464000	4.85
17/12/1986	42.38	42.5	40.88	41.25	5417600	4.71
18/12/1986	41.13	41.88	40.75	41.38	6258400	4.72
19/12/1986	41.38	42.5	41.38	42.13	7149600	4.81
22/12/1986	42	42.5	41.75	42.13	5887200	4.81
23/12/1986	42.25	42.38	41.88	42.13	8720000	4.81
24/12/1986	42	42.13	41.63	41.88	3453600	4.78
26/12/1986	41.88	41.88	41	41	3215200	4.68
29/12/1986	41	41.13	40.25	40.5	4224800	4.62
30/12/1986	40.5	41.5	40.38	41	5297600	4.68
31/12/1986	41	41.38	40.38	40.5	4742400	4.62
2/01/1987	40.38	41.13	40.13	40.88	4360000	4.66
5/01/1987	41.25	43.25	41	43	8560000	4.91
6/01/1987	43.13	44	42.63	43.75	11600000	4.99
7/01/1987	43.88	44.88	43.63	44.75	15520000	5.11
8/01/1987	44.75	45.13	44.5	44.75	10400000	5.11
9/01/1987	44.75	45.75	44.38	45.38	8560000	5.18
12/01/1987	45.5	45.75	44.75	45.5	8320000	5.19
13/01/1987	45.13	45.38	44.63	44.63	7584800	5.09
14/01/1987	44.63	48.25	44.5	48.13	18000000	5.49
15/01/1987	48.25	51.38	48	49.88	19520000	5.69
16/01/1987	50	50	47.75	48.75	14560000	5.56
19/01/1987	48.75	53.13	47.88	53.13	12960000	6.06
20/01/1987	55	55.75	51.5	51.63	27680000	5.89
21/01/1987	50.88	51.13	49	49	19040000	5.59
22/01/1987	48.88	52.63	48.5	52.5	16880000	5.99
23/01/1987	52.5	53	50.25	50.25	16400000	5.73
26/01/1987	50	50.5	49.5	49.75	12560000	5.68
27/01/1987	50	53.13	49.88	52.75	13520000	6.02
28/01/1987	53	55.75	52.13	55.38	14800000	6.32
29/01/1987	55.88	57.25	53.38	54.13	19920000	6.18
30/01/1987	54	55.88	52.63	55.5	14640000	6.33
2/02/1987	55.5	56	54.25	55.88	8800000	6.38
3/02/1987	56	56.13	54.75	55.5	6412800	6.33
4/02/1987	55.5	55.5	54.38	55	7791200	6.28
5/02/1987	55	55.13	53.13	53.88	12160000	6.15
6/02/1987	54	54	52.88	54	10480000	6.16
9/02/1987	52.88	53.38	52.25	52.63	5611200	6.01
10/02/1987	52.5	52.75	51.63	52.75	5977600	6.02
11/02/1987	53	56.75	52.75	56.5	12240000	6.45
12/02/1987	57	59.88	57	58.63	25360000	6.69
13/02/1987	58.63	62.5	58	62.13	18240000	7.09
17/02/1987	62.13	66.5	61.88	66.37	14640000	7.57
18/02/1987	66.62	67.37	63.38	63.5	16800000	7.25
19/02/1987	63.5	63.5	61.75	62.38	11200000	7.12
20/02/1987	62.38	62.5	60.63	61.25	6813600	6.99
23/02/1987	60.88	64.25	59.63	63.13	12560000	7.2
24/02/1987	63.25	66	63.13	65.5	12720000	7.47
25/02/1987	65.5	69.5	64.62	69.12	16240000	7.89
26/02/1987	69.5	71.37	68	69.12	17840000	7.89
27/02/1987	69.12	71	67.75	70	14480000	7.99
2/03/1987	70.25	70.5	67	67.5	14160000	7.7
3/03/1987	67.5	68.12	64.75	65	15600000	7.42
4/03/1987	65.75	68.25	65.37	67.62	16000000	7.72
5/03/1987	67.5	69	67.25	68.5	12080000	7.82
6/03/1987	67.25	68.37	66.75	67.25	6332800	7.67
9/03/1987	66.5	66.75	64.5	64.62	9120000	7.37
10/03/1987	64.5	66.87	64.5	66.75	8720000	7.62
11/03/1987	67.25	68	66.25	66.25	7826400	7.56
12/03/1987	66	66.25	63.63	65.25	10800000	7.45
13/03/1987	65.25	66	63.5	63.5	7067200	7.25
16/03/1987	63.5	65.25	62.5	65.25	8800000	7.45
17/03/1987	65.5	68	65	67	8720000	7.65
18/03/1987	67.25	67.5	64.75	66	10800000	7.53
19/03/1987	65.75	68.5	65.5	68.37	7396000	7.8
20/03/1987	68.25	69.75	68.25	68.25	12400000	7.79
23/03/1987	68	68.25	66.25	67.5	8800000	7.7
24/03/1987	67.75	68.5	66.25	66.25	9600000	7.56
25/03/1987	66.5	67	65.25	66.75	9760000	7.62
26/03/1987	66.75	67.75	66.5	67.25	5146400	7.67
27/03/1987	67.25	67.5	64.75	65	4817600	7.42
30/03/1987	63.5	64.25	62.25	62.5	9280000	7.13
31/03/1987	62.25	64.75	62.25	64.5	9760000	7.36
1/04/1987	63	67	62.38	66.75	7792800	7.62
2/04/1987	68.25	71.75	67	71.75	27760000	8.19
3/04/1987	71.5	71.87	70.25	71.75	19280000	8.19
6/04/1987	71.5	72.75	69.25	70	10320000	7.99
7/04/1987	69.75	70.25	67.75	67.75	9280000	7.73
8/04/1987	67.75	70.25	67.5	69	8240000	7.87
9/04/1987	68.75	71.5	67.75	71	8480000	8.1
10/04/1987	71.25	71.5	69.75	70.25	7791200	8.02
13/04/1987	70	70.25	67.5	67.5	5101600	7.7
14/04/1987	66.75	69.75	66.5	68	14560000	7.76
15/04/1987	69.5	71	68.75	71	12480000	8.1
16/04/1987	71.25	73.25	71	71.5	12400000	8.16
20/04/1987	71.5	72.75	70.75	71.12	5353600	8.12
21/04/1987	70.25	75	69.5	74.75	15440000	8.53
22/04/1987	76.62	77	74	74.25	14400000	8.47
23/04/1987	74.25	77.25	74.25	76	10880000	8.67
24/04/1987	75.75	76.5	74.5	74.75	9120000	8.53
27/04/1987	74.25	75.25	73.25	75	13680000	8.56
28/04/1987	75.75	77.87	75.5	77	11600000	8.79
29/04/1987	77.25	79.75	77	77.75	10400000	8.87
30/04/1987	78	80	77.75	79.25	9040000	9.04
1/05/1987	79.5	80	78.75	80	4751200	9.13
4/05/1987	79.5	80.25	79	79.75	5095200	9.1
5/05/1987	80	80.75	78	80.25	8240000	9.16
6/05/1987	80.5	82.25	79.25	80	10240000	9.13
7/05/1987	79.75	81	79.75	80.25	6488800	9.16
8/05/1987	80.5	81	79	79	6618400	9.01
11/05/1987	77	79.5	76.75	77	7048800	8.8
12/05/1987	76	76.5	75	75.5	9280000	8.63
13/05/1987	75.75	78.62	75.5	78.5	11120000	8.97
14/05/1987	78.25	79.5	78.25	79.25	5316000	9.06
15/05/1987	79.25	79.25	78	78.25	5220000	8.94
18/05/1987	78.25	78.5	75.5	75.75	8640000	8.66
19/05/1987	75.75	75.75	72.62	73.25	8560000	8.37
20/05/1987	73	75	72.5	74.5	10320000	8.51
21/05/1987	74.75	75.75	74.5	74.5	6233600	8.51
22/05/1987	75	75.5	73.75	74.12	3484000	8.47
26/05/1987	74.5	78	74	78	5481600	8.91
27/05/1987	78	80.25	77.5	79.5	6484000	9.09
28/05/1987	79.5	80.25	78.5	80	5424000	9.14
29/05/1987	80.25	80.5	79	79	3322400	9.03
1/06/1987	79.5	79.5	77.5	77.75	2984000	8.89
2/06/1987	77.5	78	77	77.25	4927200	8.83
3/06/1987	77.25	79.5	77.25	77.75	6140000	8.89
4/06/1987	78	78.75	77	78.5	5511200	8.97
5/06/1987	78.75	78.75	77.75	77.75	4696000	8.89
8/06/1987	77.75	78	76.75	77.75	7213600	8.89
9/06/1987	77.5	79.5	77.5	78.5	4570400	8.97
10/06/1987	78.75	80.25	78	78.5	5235200	8.97
11/06/1987	78.5	80	78	79	4521600	9.03
12/06/1987	79	79.75	78.75	79	3653600	9.03
15/06/1987	79	79.5	77.5	78.5	9280000	8.97
16/06/1987	41.5	41.75	38	41.5	12240000	9.49
17/06/1987	41.5	42.5	40	40.5	10640000	9.26
18/06/1987	40.25	41.75	39.5	41.5	8200000	9.49
19/06/1987	41.5	41.75	40.38	41	4480000	9.37
22/06/1987	41.25	42.25	40.88	42	6040000	9.6
23/06/1987	42	42.13	40.75	41.25	2892000	9.43
24/06/1987	41.5	43.25	40.5	42	4240000	9.6
25/06/1987	42	42.5	40.5	40.5	4320000	9.26
26/06/1987	40.75	41.5	40	40.5	4560000	9.26
29/06/1987	40.5	40.75	40	40.75	3628000	9.31
30/06/1987	40.5	41	39.75	40.5	5160000	9.26
1/07/1987	40.75	40.75	39.75	40	3402000	9.14
2/07/1987	40	41	39.75	40.63	2931200	9.29
6/07/1987	40.75	41.75	40.5	40.75	3060800	9.31
7/07/1987	40.5	41	38.75	39.25	7280000	8.97
8/07/1987	39.25	39.25	36.5	37.25	12200000	8.51
9/07/1987	37.25	38.75	37.25	37.75	8560000	8.63
10/07/1987	38	39.25	37.75	38	5600000	8.69
13/07/1987	39	40.75	38.75	40.5	9120000	9.26
14/07/1987	41	43	41	43	9200000	9.83
15/07/1987	43	44.75	42.25	44	9680000	10.06
16/07/1987	44	44	43.25	44	3388000	10.06
17/07/1987	44.25	44.75	42.75	43.25	3300000	9.89
20/07/1987	43	43.25	41.5	41.75	4440000	9.54
21/07/1987	42	42.5	41.25	41.38	3966400	9.46
22/07/1987	41.5	42.75	41.25	42.5	2185200	9.71
23/07/1987	43	43.5	40.5	41.75	2685600	9.54
24/07/1987	41.5	42.75	41.5	42.5	4200000	9.71
27/07/1987	42.5	43	42	42.25	2035600	9.66
28/07/1987	42.5	42.75	41.75	41.88	2660800	9.57
29/07/1987	42	42	40.5	41	3534800	9.37
30/07/1987	41	41.5	40.75	41.5	3727600	9.49
31/07/1987	41.25	42	41.25	41.25	2613600	9.43
3/08/1987	41	41.5	40.25	40.25	2275600	9.2
4/08/1987	40.5	42.25	40	42.25	4320000	9.66
5/08/1987	42.25	43.5	42	43.25	4640000	9.89
6/08/1987	43.25	46.75	42.75	46.25	9000000	10.57
7/08/1987	46.25	47.25	46	46.5	5440000	10.63
10/08/1987	48.25	48.25	45.75	48.25	2800000	11.04
11/08/1987	49.5	50.25	48.75	49.5	9680000	11.33
12/08/1987	49.5	49.75	48.25	48.75	5760000	11.16
13/08/1987	48.75	50.25	48.5	49	7000000	11.21
14/08/1987	48.5	50	48	49	3758800	11.21
17/08/1987	49.5	50	48.75	49.5	5200000	11.33
18/08/1987	49.25	49.5	48.25	48.75	8480000	11.16
19/08/1987	49.5	50	49	50	2404400	11.44
20/08/1987	50.25	52.5	49.75	51.75	6280000	11.84
21/08/1987	51.75	53.75	51.5	53	5000000	12.13
24/08/1987	53	53.5	52.25	52.25	4320000	11.96
25/08/1987	52.75	53.25	52	52	4880000	11.9
26/08/1987	53	53.5	52	52	7000000	11.9
27/08/1987	52.25	52.75	51.5	52	4440000	11.9
28/08/1987	52	52.5	51.5	52	3434400	11.9
31/08/1987	52.25	54.25	51.75	54	5360000	12.36
1/09/1987	54.75	55.25	52.5	52.5	4960000	12.01
2/09/1987	52	53.25	50.75	52	8200000	11.9
3/09/1987	52.5	52.75	50.25	51.25	6600000	11.73
4/09/1987	51.25	51.75	50	50.5	3891200	11.56
8/09/1987	50.25	50.5	48.5	49.88	6280000	11.42
9/09/1987	50.25	53	49.5	52.75	5640000	12.07
10/09/1987	53.25	54.5	53.13	53.75	5000000	12.3
11/09/1987	54	55.5	52.75	54.5	4440000	12.47
14/09/1987	54.75	55.25	52.75	53	2928000	12.13
15/09/1987	53	53	51.5	51.75	3744800	11.84
16/09/1987	51.75	52.63	51.25	51.75	6000000	11.84
17/09/1987	52	52.25	51	52	2400000	11.9
18/09/1987	52	52.25	51.38	51.75	2555600	11.84
21/09/1987	51.75	52.75	50.25	50.25	4600000	11.5
22/09/1987	50.5	54.25	50.25	54.13	5480000	12.39
23/09/1987	54.13	56	53.75	55.25	9098800	12.64
24/09/1987	55.25	57.88	55.25	56.5	6520000	12.93
25/09/1987	56.75	58	56.5	57.5	3806800	13.16
28/09/1987	57.5	58.75	55.5	55.75	7280000	12.76
29/09/1987	56	56	54.25	54.5	6120000	12.47
30/09/1987	54.25	57	54.25	56.5	4360000	12.93
1/10/1987	56.75	58.75	56.5	58.25	4160000	13.33
2/10/1987	58.25	58.75	57.5	58.5	3450000	13.39
5/10/1987	58.5	59.75	57.75	59.25	4800000	13.56
6/10/1987	59.5	59.5	55.5	55.75	7200000	12.76
7/10/1987	55.5	55.75	54.25	55.5	8000000	12.7
8/10/1987	55.5	56	53.25	54.25	5880000	12.42
9/10/1987	54.25	55.5	54	54.13	5200000	12.39
12/10/1987	54.25	54.38	51.75	53.25	7120000	12.19
13/10/1987	54.5	54.75	53.25	54.5	5800000	12.47
14/10/1987	53.75	54	52	53.25	9240000	12.19
15/10/1987	53.25	54.5	51.75	52	12440000	11.9
16/10/1987	52.25	53	47.5	48.25	15000000	11.04
19/10/1987	48.25	48.25	35.5	36.5	17000000	8.35
20/10/1987	38.5	42	32.63	34.5	20320000	7.9
21/10/1987	38.5	42	38	40.5	19080000	9.27
22/10/1987	39.25	40.5	36	36.75	13760000	8.41
23/10/1987	35.75	36.5	34.25	35.5	7080000	8.12
26/10/1987	34.5	35	27.62	28	11200000	6.41
27/10/1987	29.5	32.25	29	30.25	16280000	6.92
28/10/1987	30.75	33.75	29.25	33.5	14960000	7.67
29/10/1987	34.25	40	32.25	39.5	11840000	9.04
30/10/1987	40	43	38.5	38.63	15040000	8.84
2/11/1987	38.75	39.5	37.5	38.75	6720000	8.87
3/11/1987	38	38.5	34.25	36.25	11200000	8.3
4/11/1987	35.5	37.25	34.75	36	8360000	8.24
5/11/1987	36.25	38.75	36.25	38	9120000	8.7
6/11/1987	38.25	39.5	37	37.75	6680000	8.64
9/11/1987	37	37.5	36.25	37.25	7520000	8.52
10/11/1987	36.5	37.5	36	36.25	8280000	8.3
11/11/1987	37.25	38.25	36.75	37.25	6640000	8.52
12/11/1987	38.5	40	38.38	38.75	8800000	8.87
13/11/1987	39.25	39.5	37	37.25	5520000	8.52
16/11/1987	37.75	38.5	36.5	36.75	6600000	8.41
17/11/1987	36.75	37	35	35	9600000	8.03
18/11/1987	35.75	36.5	34.5	36.25	9480000	8.31
19/11/1987	36.5	36.5	34	34.5	6520000	7.91
20/11/1987	34	36	33.25	35.5	8960000	8.14
23/11/1987	35.5	36.25	34.75	36.25	3500000	8.31
24/11/1987	36.75	37.75	36.13	37	7040000	8.49
25/11/1987	37	37	36	36.5	3311200	8.37
27/11/1987	36.25	36.5	34.75	35	2526800	8.03
30/11/1987	33.75	34.5	30.5	33	14880000	7.57
1/12/1987	33.5	34	32.75	33.25	6480000	7.63
2/12/1987	33.25	33.5	32.5	32.5	5080000	7.45
3/12/1987	33	33.38	29.75	30.5	11400000	7
4/12/1987	30.25	31.25	29.75	30.75	8720000	7.05
7/12/1987	31	33.25	31	33	7280000	7.57
8/12/1987	33.5	34.88	33.25	34.5	9080000	7.91
9/12/1987	34.5	36.25	33.88	35	6400000	8.03
10/12/1987	33.75	36	33.25	34.75	9880000	7.97
11/12/1987	34.75	34.75	33.5	34	4360000	7.8
14/12/1987	34.5	37.5	34.25	37.25	12200000	8.54
15/12/1987	37.75	38.25	37	37.5	10680000	8.6
16/12/1987	37.75	39.75	37.25	39.25	11800000	9
17/12/1987	40.5	40.75	39.25	39.25	11640000	9
18/12/1987	39.5	41.25	39.25	40.5	10800000	9.29
21/12/1987	40.5	41.75	40.25	41.75	6720000	9.58
22/12/1987	41.75	41.75	40.5	41.5	4600000	9.52
23/12/1987	41.75	42.75	41.25	42.25	6120000	9.69
24/12/1987	42	43	41.75	42.63	2508000	9.78
28/12/1987	42.25	42.5	39.5	40.25	8200000	9.23
29/12/1987	40.5	42.25	40.25	42.13	4240000	9.66
30/12/1987	42.5	43.75	42.5	43.38	5560000	9.95
31/12/1987	42.5	43	41.88	42	4200000	9.63
4/01/1988	42.75	44.75	42.25	44.75	11800000	10.26
5/01/1988	46	46.25	44.25	44.63	11040000	10.24
6/01/1988	45	45	43.75	43.75	9600000	10.03
7/01/1988	43.5	44.75	42.5	44.5	7600000	10.21
8/01/1988	44.5	45.25	39.5	40	17360000	9.17
11/01/1988	40	42.75	39.75	42.5	14440000	9.75
12/01/1988	43	43.5	39.75	42	14320000	9.63
13/01/1988	42	43.25	41.13	42.25	7560000	9.69
14/01/1988	42.75	42.88	42	42.25	4720000	9.69
15/01/1988	43.5	45	42.5	42.88	12280000	9.83
18/01/1988	43	43	42	42.75	4480000	9.8
19/01/1988	42.25	43.25	41.38	42.75	9800000	9.8
20/01/1988	43	43	38.25	39.75	24320000	9.12
21/01/1988	40.5	40.75	39.38	40.13	17640000	9.2
22/01/1988	40.5	40.75	38.25	39.25	15920000	9
25/01/1988	39.5	41.5	39.5	40.88	7160000	9.38
26/01/1988	40.75	41	39.25	39.75	5120000	9.12
27/01/1988	40.25	40.5	38.75	39.75	9240000	9.12
28/01/1988	40	41.5	39.75	41.25	8320000	9.46
29/01/1988	41.5	41.75	40.25	41.5	9480000	9.52
1/02/1988	41.75	42.5	41.38	41.75	7120000	9.58
2/02/1988	41.5	41.88	40.5	41.25	6840000	9.46
3/02/1988	41	41.25	39.25	39.5	8080000	9.06
4/02/1988	39.5	40.13	39	39.75	7120000	9.12
5/02/1988	40	40.38	38.5	38.63	4720000	8.86
8/02/1988	38.5	39.25	37.75	38.75	7280000	8.89
9/02/1988	39	39.88	38.75	39.75	4160000	9.12
10/02/1988	39.75	41.5	39.75	41	8160000	9.4
11/02/1988	41	41.25	40.25	40.63	5280000	9.32
12/02/1988	40.63	41.5	40.5	41	4920000	9.42
16/02/1988	41	41.25	40	41.25	5520000	9.48
17/02/1988	41.25	42.5	41.25	41.88	9160000	9.62
18/02/1988	41.63	42.75	41.5	41.75	5120000	9.59
19/02/1988	41.75	42	41.5	41.75	3242400	9.59
22/02/1988	41.5	43.63	41.5	43.25	7160000	9.94
23/02/1988	43.25	43.75	42.25	42.75	7880000	9.82
24/02/1988	42.75	43	42	42.25	5200000	9.71
25/02/1988	42	43	41.75	41.75	6400000	9.59
26/02/1988	42	42.25	41.25	41.75	2952400	9.59
29/02/1988	41.75	43.25	41.5	43	4000000	9.88
1/03/1988	43.25	43.5	42.5	43.25	6120000	9.94
2/03/1988	43.75	45	43.5	44.75	10440000	10.28
3/03/1988	44.5	47	44.5	46.5	16920000	10.69
4/03/1988	46	47	45.5	46.88	7480000	10.77
7/03/1988	46.75	47.75	46.5	46.88	7400000	10.77
8/03/1988	46.75	47	46	46.25	5160000	10.63
9/03/1988	46.25	47.25	46.25	46.75	4800000	10.74
10/03/1988	47	47.25	45.25	45.25	6320000	10.4
11/03/1988	45.5	45.75	44.5	45.75	5640000	10.51
14/03/1988	45.75	46.5	45.5	46.25	3518000	10.63
15/03/1988	46	46.25	44.75	45	6480000	10.34
16/03/1988	44.88	46.38	44.5	46.13	4240000	10.6
17/03/1988	46.25	46.5	44.75	45	9320000	10.34
18/03/1988	45	45.5	44.25	44.75	9720000	10.28
21/03/1988	44.38	44.63	43	43.88	8120000	10.08
22/03/1988	44	44.5	43.25	44	4265600	10.11
23/03/1988	44	44	41.88	42.5	7480000	9.77
24/03/1988	41.75	42.5	40	40.88	11440000	9.39
25/03/1988	40.75	41.25	40	40.13	4680000	9.22
28/03/1988	40	41.75	39.5	41.5	6160000	9.54
29/03/1988	41.5	42	40.63	41	7640000	9.42
30/03/1988	40.75	41.25	38.75	39.5	13280000	9.08
31/03/1988	39.75	40.5	39.25	40	7760000	9.19
4/04/1988	39.75	40.5	38.5	38.75	6480000	8.91
5/04/1988	39.25	39.5	38.5	39.25	5280000	9.02
6/04/1988	39.5	41.75	39	41.75	6800000	9.59
7/04/1988	41.75	42.38	40.75	40.75	5840000	9.36
8/04/1988	40.75	41.75	39.75	41	7240000	9.42
11/04/1988	41.75	42	41	41.5	5320000	9.54
12/04/1988	41.75	42.25	41.25	41.75	6200000	9.59
13/04/1988	41.75	42	41	41.25	5120000	9.48
14/04/1988	40.5	41.5	39	39.5	6720000	9.08
15/04/1988	39.75	40	38.5	39.5	8320000	9.08
18/04/1988	39.75	40.75	39.25	40	6080000	9.19
19/04/1988	40.13	41.5	40.13	40.25	7596400	9.25
20/04/1988	40.25	40.5	39.25	39.75	7680000	9.13
21/04/1988	40.38	40.5	39	39.5	6360000	9.08
22/04/1988	39.75	40.25	39.5	40.13	3846800	9.22
25/04/1988	40.25	41	40	40.88	5360000	9.39
26/04/1988	41	41.75	40.75	41.5	6280000	9.54
27/04/1988	41.75	42	41.5	41.75	4520000	9.59
28/04/1988	41.75	42	41.25	41.38	3553600	9.51
29/04/1988	41.25	41.5	40.5	41	3222000	9.42
2/05/1988	40.75	41.25	40.5	41	2944400	9.42
3/05/1988	41	42.25	40.75	41.75	4440000	9.59
4/05/1988	41.88	43.13	41.75	42	8000000	9.65
5/05/1988	42	42.25	41.5	41.75	2536800	9.59
6/05/1988	41.63	41.75	41.25	41.25	3835600	9.48
9/05/1988	41.25	41.25	40.5	40.75	2732000	9.36
10/05/1988	40.5	41	40.25	40.88	3439200	9.39
11/05/1988	40.25	40.75	39.5	39.5	6240000	9.08
12/05/1988	39.5	40.25	39.5	39.75	2965600	9.13
13/05/1988	40.25	40.5	40	40.5	2566800	9.31
16/05/1988	40.5	41.38	40	41.25	2686800	9.5
17/05/1988	41.5	42	40.25	40.5	6920000	9.33
18/05/1988	40.5	40.75	39.5	39.75	6240000	9.15
19/05/1988	39.5	39.75	38.5	39	8920000	8.98
20/05/1988	39.25	39.5	38.75	38.75	2941200	8.92
23/05/1988	38.5	38.88	37.38	38	6560000	8.75
24/05/1988	38	39	37.75	38.88	5080000	8.95
25/05/1988	39	39.75	38.5	38.5	4840000	8.87
26/05/1988	38.5	39.5	38.5	39.38	3076800	9.07
27/05/1988	39.25	40	39	39.75	3020000	9.15
31/05/1988	40	41.5	39.75	41.5	4400000	9.56
1/06/1988	41.5	42.5	41.25	42.5	8200000	9.79
2/06/1988	42	42.5	41.5	41.75	4760000	9.61
3/06/1988	41.75	43.25	41.75	43	6280000	9.9
6/06/1988	42.75	44	42.75	44	5880000	10.13
7/06/1988	43.75	45.25	43.5	44	11120000	10.13
8/06/1988	44.25	45.5	44	45	9240000	10.36
9/06/1988	45	45.25	43.25	43.5	9640000	10.02
10/06/1988	43.5	44.75	43	44.5	6320000	10.25
13/06/1988	45	45.25	44.25	45	5320000	10.36
14/06/1988	45.25	46	45	45.25	10445600	10.42
15/06/1988	45.25	45.75	45	45.75	4360000	10.53
16/06/1988	45	45.25	44.25	44.5	3854400	10.25
17/06/1988	44.75	44.75	44.25	44.75	3410800	10.3
20/06/1988	44.38	44.75	44	44.13	2811200	10.16
21/06/1988	44	45	43.88	44.88	4422000	10.33
22/06/1988	45.5	45.88	45	45.63	6998000	10.51
23/06/1988	45.75	45.75	45	45	2566400	10.36
24/06/1988	45	45.5	44.5	45	2684400	10.36
27/06/1988	44.5	45.38	44.5	44.5	3001200	10.25
28/06/1988	44.75	46.25	44.5	46.25	5809200	10.65
29/06/1988	46	46.75	45.75	46.38	5125200	10.68
30/06/1988	46.25	46.75	46	46.25	4104800	10.65
1/07/1988	46.5	46.88	46.25	46.5	3385600	10.71
5/07/1988	46.5	47.25	46.13	47.25	3736400	10.88
6/07/1988	47.13	47.5	46.13	46.5	5608800	10.71
7/07/1988	46.5	46.5	45.25	45.88	3778000	10.56
8/07/1988	45.5	46	45	45.25	3766400	10.42
11/07/1988	45.5	45.5	44.88	45.13	2646400	10.39
12/07/1988	45	45.25	44.5	44.75	3605600	10.3
13/07/1988	44.75	45	44.25	44.75	4132000	10.3
14/07/1988	44.75	45.25	44.5	45	2245200	10.36
15/07/1988	45	45.5	44.75	45	2968000	10.36
18/07/1988	45.38	46	45.25	45.5	4061200	10.48
19/07/1988	45	45.5	43.88	44.75	4372400	10.3
20/07/1988	44.75	45	44	44.25	4293600	10.19
21/07/1988	43.75	44	42.75	43	5323600	9.9
22/07/1988	43	43.25	42.5	42.5	3724800	9.79
25/07/1988	42.75	43.25	42.25	42.75	3794400	9.84
26/07/1988	42.75	43.25	42.25	42.75	3640800	9.84
27/07/1988	42.75	43.25	42.5	42.75	4162400	9.84
28/07/1988	42.5	43	42.25	42.63	3326800	9.82
29/07/1988	43.25	44.5	43	44.38	5697600	10.22
1/08/1988	44.5	45.75	44.25	45	3085600	10.36
2/08/1988	45	45.5	44.5	44.63	4338000	10.28
3/08/1988	44.75	44.75	44	44.75	3980800	10.3
4/08/1988	44.75	45.25	44.5	44.63	2473200	10.28
5/08/1988	44.5	45	44.25	44.25	1881200	10.19
8/08/1988	44.5	44.75	44	44	1085600	10.13
9/08/1988	44	44.25	43	43.5	6090800	10.02
10/08/1988	43.75	43.75	41.75	41.88	5300800	9.64
11/08/1988	42.25	43.25	42	43.25	3803200	9.96
12/08/1988	43	43	42.25	42.5	2771200	9.79
15/08/1988	42.25	42.25	40.5	41.25	5971200	9.52
16/08/1988	41	43.25	40.75	42.5	4397600	9.8
17/08/1988	42.5	42.75	41.75	42	4252400	9.69
18/08/1988	42	43	41.75	42.5	2648000	9.8
19/08/1988	42.5	42.75	40.5	40.75	8120000	9.4
22/08/1988	40.25	40.75	39.5	39.75	6100000	9.17
23/08/1988	39.75	40.25	39.25	39.5	5843200	9.11
24/08/1988	39.75	40.75	39.5	40.75	4482000	9.4
25/08/1988	40.25	40.5	39.25	40.13	4560000	9.26
26/08/1988	40	40.75	40	40.25	1453200	9.29
29/08/1988	40.75	41	40.5	40.88	2046400	9.43
30/08/1988	40.75	41	40	40.88	1809200	9.43
31/08/1988	41	41.13	39.5	39.88	8493600	9.2
1/09/1988	39.75	39.75	38.5	38.88	8818800	8.97
2/09/1988	39.5	40	39	39.75	6661200	9.17
6/09/1988	40	40	38.75	38.88	5125200	8.97
7/09/1988	39	39.5	37.75	38.25	6417600	8.82
8/09/1988	38.25	39.5	37.75	38.75	7403200	8.94
9/09/1988	38.75	41	37.75	40.5	8393200	9.34
12/09/1988	41	41.75	40.13	41	5290800	9.46
13/09/1988	40.25	41.25	40	41	4293600	9.46
14/09/1988	41.75	42.38	41.5	42	8520800	9.69
15/09/1988	42	42.75	41.5	41.63	5920000	9.6
16/09/1988	41.5	42.75	41.38	42.25	4431200	9.75
19/09/1988	42	42.25	41.25	41.75	3296400	9.63
20/09/1988	41.75	42.25	41.38	41.5	3682400	9.57
21/09/1988	41.75	43	41.5	42.75	3274800	9.86
22/09/1988	43	44	42.75	44	5203600	10.15
23/09/1988	43.5	44.25	43.5	43.75	3638000	10.09
26/09/1988	43.75	44	42.5	42.75	3124400	9.86
27/09/1988	42.5	43.5	42.5	43.38	5832400	10.01
28/09/1988	43.5	44.13	43.25	43.5	3038800	10.04
29/09/1988	43.75	44.25	43.5	44	3804400	10.15
30/09/1988	44	44	43.25	43.25	3338800	9.98
3/10/1988	43	43.25	42	42.5	3243200	9.8
4/10/1988	42.25	42.75	41.13	41.5	1847600	9.57
5/10/1988	41.25	41.75	40.5	40.88	4400000	9.43
6/10/1988	40.5	40.88	39.25	39.75	6009200	9.17
7/10/1988	39	39.75	38.38	39.75	16355200	9.17
10/10/1988	39.5	39.75	37.5	38.5	11880000	8.88
11/10/1988	38.25	39.5	38.25	39	6964400	9
12/10/1988	38.5	39	38	38.75	4763600	8.94
13/10/1988	38.5	39.75	38.5	39	5892400	9
14/10/1988	39.5	39.5	38.13	38.75	5625200	8.94
17/10/1988	38.5	39	38.25	38.5	3360800	8.88
18/10/1988	39	39.5	38.25	39.38	5100000	9.08
19/10/1988	39.75	40.75	39.5	40	9918000	9.23
20/10/1988	40	41.63	40	41.5	6215200	9.57
21/10/1988	41.25	41.75	40.75	41	4422400	9.46
24/10/1988	41.25	41.25	39.63	40	4842400	9.23
25/10/1988	40.25	40.25	39.75	39.88	3043600	9.2
26/10/1988	40	40	38.5	39.25	6751200	9.05
27/10/1988	38.75	39.25	38.25	39	5138000	9
28/10/1988	39	39.5	38.5	38.5	3026800	8.88
31/10/1988	38.75	38.75	37.5	38.63	8695200	8.91
1/11/1988	38.5	38.75	37.75	38	5138800	8.77
2/11/1988	38.25	38.25	36.75	37.25	7451200	8.59
3/11/1988	37.25	37.5	36.75	37.13	8670000	8.57
4/11/1988	36.75	38	36.75	37.75	5500000	8.71
7/11/1988	37.25	37.75	37	37.5	6093600	8.65
8/11/1988	37.5	38.75	37.38	38.5	5540800	8.88
9/11/1988	38.25	39.38	38	39.25	7206800	9.05
10/11/1988	39.5	39.75	39	39.5	3573200	9.11
11/11/1988	39	39.63	38.5	38.5	3882400	8.88
14/11/1988	38.75	39	38.25	38.88	3046400	8.97
15/11/1988	39	39.25	38.75	39	2866800	9
16/11/1988	39	39.25	37.75	38	5280000	8.77
17/11/1988	38	38.5	38	38.25	2841200	8.82
18/11/1988	38.5	38.5	38	38	2066400	8.77
21/11/1988	37.5	37.75	36.25	36.63	7928000	8.47
22/11/1988	36.5	36.88	36	36.13	5299200	8.36
23/11/1988	35.75	37	35.5	36.88	6733200	8.53
25/11/1988	36.25	36.75	36	36.5	1727600	8.44
28/11/1988	36.5	36.75	36	36.5	4986800	8.44
29/11/1988	36.5	36.75	36	36.75	3326400	8.5
30/11/1988	36.75	38	36.75	37.63	6013600	8.7
1/12/1988	37.75	39	37.5	38.75	7586800	8.96
2/12/1988	38.25	39.88	38	39.25	11940000	9.08
5/12/1988	39.5	40	38.75	39.5	5534400	9.14
6/12/1988	39.25	39.75	39	39.5	3763200	9.14
7/12/1988	39	39.5	38.75	39.38	3518800	9.11
8/12/1988	39.25	39.25	38.75	39.13	2125600	9.05
9/12/1988	39.25	39.5	38.75	39.13	1608800	9.05
12/12/1988	39.25	39.5	38.5	38.5	4215600	8.91
13/12/1988	38.5	38.75	38.25	38.75	4386400	8.96
14/12/1988	38.5	40	38.5	39.75	6916800	9.19
15/12/1988	40	40.5	39.25	39.5	4032000	9.14
16/12/1988	39.5	40.5	39.25	40.13	6572000	9.28
19/12/1988	40.25	41	40	40.75	8373600	9.43
20/12/1988	41	41.5	40.63	41	9810800	9.48
21/12/1988	41	42	41	41.75	8642400	9.66
22/12/1988	41.75	42	40.75	41	3802000	9.48
23/12/1988	41	41.38	41	41.13	1475600	9.51
27/12/1988	41	41.5	40.5	40.5	2155200	9.37
28/12/1988	40.5	40.75	39.75	40.25	1841200	9.31
29/12/1988	40.25	40.75	40.25	40.5	4212000	9.37
30/12/1988	40.5	41.25	40.25	40.25	2938800	9.31
3/01/1989	40.25	40.5	40	40.38	3578800	9.34
4/01/1989	40.75	42.13	40.5	42	8575200	9.71
5/01/1989	42	43.25	41.25	42.25	10985200	9.77
6/01/1989	42.25	43.5	42.25	42.63	7103600	9.86
9/01/1989	43	43.13	42.25	43	2850800	9.95
10/01/1989	42.5	42.88	41.5	42.63	3695600	9.86
11/01/1989	42.25	42.5	41.25	42.13	5585200	9.74
12/01/1989	42.25	43	42	42.75	5373200	9.89
13/01/1989	42.75	43.5	42.38	43.25	6928000	10
16/01/1989	43.25	44	43	43.75	6033200	10.12
17/01/1989	43.25	43.5	40	40.38	27033600	9.34
18/01/1989	40.75	41.13	39.5	39.75	17440800	9.19
19/01/1989	40.5	41	40	40.5	9155200	9.37
20/01/1989	40.5	41.5	40.25	41	6207600	9.48
23/01/1989	40.75	41.25	40.75	41	6452000	9.48
24/01/1989	41	41.75	40.75	41.63	7983200	9.63
25/01/1989	41.75	42	41	41.5	3963200	9.6
26/01/1989	40.75	42.13	40.63	41.75	10203600	9.66
27/01/1989	38.25	39.25	36.25	37.63	75976400	8.7
30/01/1989	37.63	38	37.25	37.38	20961200	8.65
31/01/1989	37.25	37.75	36.75	37.75	16442000	8.73
1/02/1989	37.75	39.63	37.38	39.25	17420000	9.08
2/02/1989	39.5	40.25	39.25	39.75	16927600	9.19
3/02/1989	40	40.25	39	39.25	6406400	9.08
6/02/1989	39.5	39.5	38.25	38.5	4174400	8.91
7/02/1989	38.25	39.25	38.25	39	5908800	9.02
8/02/1989	39	39.5	38	38.25	5612000	8.85
9/02/1989	38.25	39	38	38.25	5756400	8.85
10/02/1989	38.25	38.25	37	37.25	12441200	8.62
13/02/1989	36.75	37.25	36.75	37	8422000	8.56
14/02/1989	36.88	37	35.25	35.75	31843200	8.27
15/02/1989	35.75	36.25	35.5	36.25	11812400	8.38
16/02/1989	36.25	37.25	36	36.38	9138800	8.41
17/02/1989	36.25	37	36.25	36.75	4180800	8.52
21/02/1989	36.88	37.75	36.75	37.5	6808800	8.7
22/02/1989	37.25	37.5	36.5	36.75	8529200	8.52
23/02/1989	36.5	37	36.25	36.75	3409200	8.52
24/02/1989	37	37	36	36	5452000	8.35
27/02/1989	36	36.5	35.75	36.5	4151200	8.47
28/02/1989	36.5	36.75	36	36.25	6290000	8.41
1/03/1989	36.25	36.5	35.5	36	6096400	8.35
2/03/1989	35.75	36.25	34.75	35	13440800	8.12
3/03/1989	35.25	35.25	34	34.75	13854400	8.06
6/03/1989	35	35.88	34.5	35.5	6028800	8.23
7/03/1989	35.5	36	35	35.75	9327600	8.29
8/03/1989	35.63	36.25	35.25	35.25	7727600	8.18
9/03/1989	35.25	35.75	34.5	34.5	4768800	8
10/03/1989	34.5	35	34.25	35	3684400	8.12
13/03/1989	35	35.5	34.75	35	4683600	8.12
14/03/1989	35	35.5	34.88	35.25	5796800	8.18
15/03/1989	35.25	35.5	34.75	35	3225600	8.12
16/03/1989	35	35.5	34.5	35.25	6880000	8.18
17/03/1989	34.5	35.75	34	34.88	8485200	8.09
20/03/1989	35	35.25	34.5	34.88	6480800	8.09
21/03/1989	35.5	35.5	34.75	34.88	4588800	8.09
22/03/1989	34.25	34.75	33.75	33.88	5180800	7.86
23/03/1989	34	34.5	33.75	34.38	4250800	7.97
27/03/1989	34.25	34.5	33.5	33.75	5425600	7.83
28/03/1989	34	34.5	34	34	5047600	7.89
29/03/1989	34	34.5	34	34.25	2666800	7.94
30/03/1989	34.25	35	34	34.75	3780800	8.06
31/03/1989	35	35.75	34.75	35.63	6630800	8.26
3/04/1989	35.5	36.25	34.75	35	5949200	8.12
4/04/1989	34.5	34.88	33.88	34.5	4140800	8
5/04/1989	34.5	35.25	34.25	35	4303200	8.12
6/04/1989	34.75	36.13	34.5	36	5598800	8.35
7/04/1989	36	37.5	36	37.38	12699200	8.67
10/04/1989	37.25	38	36.75	37	4854400	8.58
11/04/1989	37.5	38	37	37.75	5252400	8.76
12/04/1989	38.25	39.25	37.88	38.5	13862000	8.93
13/04/1989	38.75	39.5	38.25	38.5	6493200	8.93
14/04/1989	39	39.25	38.25	38.75	4408800	8.99
17/04/1989	38.5	39.25	38	39.25	5008000	9.1
18/04/1989	39.5	40.5	39.25	40.13	20055200	9.31
19/04/1989	40	41.63	39.75	40.88	15215600	9.48
20/04/1989	40.75	41.5	40.25	40.75	6434400	9.45
21/04/1989	40.5	40.88	39.75	40.13	4132000	9.31
24/04/1989	40	40.25	39.5	40.13	3977600	9.31
25/04/1989	40	40.5	39.75	40	4165600	9.28
26/04/1989	40	40.25	39.13	39.75	6652000	9.22
27/04/1989	39.5	40	39	39.38	4988000	9.13
28/04/1989	39.25	39.5	38.5	39	3725600	9.05
1/05/1989	38.5	39.25	38.5	39	2881200	9.05
2/05/1989	39	40.25	39	39.88	7719200	9.25
3/05/1989	39.75	40.75	39.75	40.25	7896800	9.34
4/05/1989	40.25	41.25	40	41	6762000	9.51
5/05/1989	42.5	42.75	41.5	41.5	16464400	9.63
8/05/1989	41.5	42.25	41.5	42.25	7373600	9.8
9/05/1989	42	43	42	42.5	12398800	9.86
10/05/1989	43	43.5	42.5	43.25	8380000	10.03
11/05/1989	43.25	44.25	43	43.88	10763600	10.18
12/05/1989	44.5	45	44	45	16685600	10.44
15/05/1989	44.75	46.25	44.75	46	11372400	10.67
16/05/1989	46	46.25	45	45.38	8170800	10.53
17/05/1989	45.25	45.5	45	45.25	8892400	10.5
18/05/1989	45.25	45.5	44.75	44.75	7558800	10.38
19/05/1989	44.75	46.25	44.75	45.75	11820800	10.61
22/05/1989	45.75	46.25	45.25	46	6800000	10.69
23/05/1989	46	46	45.25	45.5	4803600	10.58
24/05/1989	45.25	47.75	45.25	47.75	10645200	11.1
25/05/1989	47.25	49	47.25	48.25	8309200	11.22
26/05/1989	48.25	49	48	48.5	4028800	11.27
30/05/1989	48.25	49	47.38	47.5	4018000	11.04
31/05/1989	47.5	48.13	47	47.75	4134400	11.1
1/06/1989	47.75	49.25	47.5	48.75	6416800	11.33
2/06/1989	48.5	49.5	48.5	49	4448800	11.39
5/06/1989	48.75	49	46.5	47	4451200	10.93
6/06/1989	46.75	47	46.25	46.75	5189200	10.87
7/06/1989	46.75	48.5	46.75	48.25	6293200	11.22
8/06/1989	48.5	49	47.25	47.63	6378800	11.07
9/06/1989	47.25	47.75	46.5	47	3378800	10.93
12/06/1989	46.75	47.75	46.25	47.5	2892400	11.04
13/06/1989	47.5	48.75	47	48.5	8254400	11.27
14/06/1989	49	50.25	48.25	49.63	8983600	11.54
15/06/1989	49.5	49.75	47.5	47.5	5766800	11.04
16/06/1989	44.75	45.5	43.5	44.5	19378000	10.34
19/06/1989	44.5	44.75	43.5	44	6551200	10.23
20/06/1989	44	44	42.25	43	4807600	10
21/06/1989	43	43.5	42.25	42.5	4659200	9.88
22/06/1989	42.5	43.75	42	43.25	4911200	10.05
23/06/1989	43.25	44.25	43.25	43.88	4438800	10.2
26/06/1989	44	44	43.25	43.5	6568800	10.11
27/06/1989	43.75	44.25	42.5	42.63	3788000	9.91
28/06/1989	42.25	42.25	41	41.75	9190800	9.7
29/06/1989	41	41.25	40	40.63	8351200	9.44
30/06/1989	40.5	41.75	39.5	41.25	5885600	9.59
3/07/1989	41.75	41.75	40.75	40.75	1730800	9.47
5/07/1989	40.5	40.75	40	40.5	4264400	9.41
6/07/1989	40.75	41.75	40.25	41.25	6218000	9.59
7/07/1989	41.25	42	40.5	41.25	3806400	9.59
10/07/1989	41	41.25	40	40.5	7294400	9.41
11/07/1989	40.75	41	39.75	39.75	8729200	9.24
12/07/1989	39.75	40.25	39.5	40	4452000	9.3
13/07/1989	40	41	39.5	40.63	8057600	9.44
14/07/1989	40.75	41	39.75	40.75	9206800	9.47
17/07/1989	40.75	41.25	39.75	40.75	4694400	9.47
18/07/1989	40.75	40.75	38.75	39.25	17050800	9.12
19/07/1989	39.5	40.75	39	40.5	8543200	9.41
20/07/1989	40.75	41.25	39.75	40	8448800	9.3
21/07/1989	39.75	40	39	40	4993600	9.3
24/07/1989	39.75	39.75	39.25	39.25	4154800	9.12
25/07/1989	39.25	39.75	38	38.75	7502400	9.01
26/07/1989	38.25	38.5	37.75	38.25	8363600	8.89
27/07/1989	38.25	39.5	38	39.25	6193200	9.12
28/07/1989	39.25	39.75	39	39.38	4274400	9.15
31/07/1989	39.25	40	39	39.75	4014800	9.24
1/08/1989	39.75	40.25	39.25	39.88	4996800	9.27
2/08/1989	39.75	40.5	39.5	40.5	3633600	9.41
3/08/1989	40.5	41.5	40.5	41.25	6185600	9.59
4/08/1989	41.25	42.75	41.13	42.75	6564400	9.94
7/08/1989	43	44	42.63	43.75	6012000	10.17
8/08/1989	43.5	44.75	43.5	44.13	7366400	10.26
9/08/1989	44	45.75	43.88	44	6975600	10.23
10/08/1989	44	44	42.75	43.25	5442400	10.05
11/08/1989	44	44	41.25	41.88	8226800	9.74
14/08/1989	41.5	42	40.5	40.75	3690800	9.47
15/08/1989	40.75	41.5	40.75	41.38	5852000	9.62
16/08/1989	41.5	41.75	40	40.38	4318800	9.39
17/08/1989	40.25	41.25	40	41	5495600	9.53
18/08/1989	41.75	42.5	41.5	42.25	3003600	9.82
21/08/1989	42.25	43.25	42	42.25	4923600	9.84
22/08/1989	42	43	42	42.88	4013200	9.99
23/08/1989	43	44.25	42.5	43.75	6202400	10.19
24/08/1989	43.75	44.5	43.5	44.13	5829200	10.28
25/08/1989	44	45	44	44.75	5766400	10.43
28/08/1989	44.5	45	44	44.75	2936800	10.43
29/08/1989	44.75	45	43.75	44.13	6339200	10.28
30/08/1989	44	44.75	44	44.5	4161200	10.37
31/08/1989	44.5	45	44.25	44.5	2016400	10.37
1/09/1989	44.5	44.75	44.25	44.63	2651200	10.4
5/09/1989	44.5	45.38	44.5	44.75	4112400	10.43
6/09/1989	44.75	44.88	44	44.75	3108800	10.43
7/09/1989	44.75	45.5	44.75	44.75	4083200	10.43
8/09/1989	44.75	45.25	44.5	45	2013200	10.49
11/09/1989	44.75	46	44.5	45.75	3522000	10.66
12/09/1989	45.5	46.75	45	46	3710800	10.72
13/09/1989	46.25	46.63	45	45	4616400	10.49
14/09/1989	45	45.25	44.5	44.75	4693600	10.43
15/09/1989	45	45.25	44.25	45	4470800	10.49
18/09/1989	44.5	45	44	44	2264400	10.25
19/09/1989	44.25	44.5	43	43.25	2888800	10.08
20/09/1989	44	45	43.75	44.63	4230800	10.4
21/09/1989	45	46	44.25	44.75	7186800	10.43
22/09/1989	44.75	45.25	44.25	44.88	2605600	10.46
25/09/1989	44.75	45.75	44.75	45.25	4875600	10.54
26/09/1989	45	45.5	44.75	45.25	2762400	10.54
27/09/1989	44.25	45.13	44	44.75	3229200	10.43
28/09/1989	45	45.75	45	45.5	2856800	10.6
29/09/1989	45.25	45.5	44.5	44.5	2500800	10.37
2/10/1989	44.5	44.75	43.75	44.38	4922400	10.34
3/10/1989	44.25	44.5	43.13	43.63	6094400	10.17
4/10/1989	43.75	44.63	43.5	44.25	5687600	10.31
5/10/1989	44.5	46.5	44.25	45.5	8760000	10.6
6/10/1989	46.25	48.25	46	48.13	12939200	11.21
9/10/1989	48	49.75	47.5	49.5	6997600	11.53
10/10/1989	49.75	50.38	48.5	49.5	10262400	11.53
11/10/1989	48.75	49.25	48	48.88	5608800	11.39
12/10/1989	49	49.25	48.5	48.75	2969200	11.36
13/10/1989	48.75	49.5	45	45.75	7195600	10.66
16/10/1989	44.75	46.75	42.5	46.75	15184400	10.89
17/10/1989	46	48.75	45	47.25	8935600	11.01
18/10/1989	46.5	48.25	46	48.25	5157600	11.24
19/10/1989	48.25	49.5	48.25	48.75	4016800	11.36
20/10/1989	47.75	49.25	47.5	48	9350800	11.18
23/10/1989	48	48.25	46.25	46.75	4375600	10.89
24/10/1989	46.25	48.5	45.25	47.63	7735600	11.1
25/10/1989	47.75	47.75	46.25	46.5	4263600	10.83
26/10/1989	45.5	46.5	45	45.25	6048000	10.54
27/10/1989	45.25	45.75	44.5	45.25	4634400	10.54
30/10/1989	45.5	46	45	45.75	3121200	10.66
31/10/1989	45.75	46.5	45.5	46.5	3288800	10.83
1/11/1989	46.25	46.75	45.75	46.13	2199200	10.75
2/11/1989	45	45	43	44	16170800	10.25
3/11/1989	44	44.5	43.25	43.25	6258800	10.08
6/11/1989	43.5	44	43	43.25	4416400	10.08
7/11/1989	43.25	44.5	43.25	44	5406800	10.25
8/11/1989	44.25	45.25	44.25	45	5102000	10.49
9/11/1989	45	46	44.5	46	3166400	10.72
10/11/1989	45.75	47	45.75	46.75	2336800	10.89
13/11/1989	46.5	47.25	46.5	46.5	2445600	10.83
14/11/1989	46.5	46.75	44.5	44.75	3021200	10.43
15/11/1989	45	45.25	44	44.25	3499200	10.31
16/11/1989	44.5	44.75	43.75	44.75	3453600	10.43
17/11/1989	44.5	45.25	44.5	44.75	3164400	10.45
20/11/1989	45	45.5	44.5	45.25	3870800	10.57
21/11/1989	45.25	46.5	45.25	45.25	5013600	10.57
22/11/1989	45.5	45.75	44.5	44.75	3508000	10.45
24/11/1989	44.75	45	44.75	44.75	1014400	10.45
27/11/1989	44.75	45.25	43.75	44	3774800	10.28
28/11/1989	43.75	44.25	42.75	44.13	4854400	10.31
29/11/1989	43.5	44.25	42.5	44	5475200	10.28
30/11/1989	43.75	44.5	43.5	44.25	2280800	10.34
1/12/1989	44.5	45	43.63	44	5235200	10.28
4/12/1989	43.75	45.5	43.75	45.25	3498000	10.57
5/12/1989	45.25	45.75	44.5	45	4364800	10.51
6/12/1989	45	45.25	41	42.75	11965600	9.99
7/12/1989	42.25	43.25	42	42.75	6378800	9.99
8/12/1989	42.5	43	41.25	41.75	9032400	9.75
11/12/1989	41	41.5	38.38	39.25	23223200	9.17
12/12/1989	39.25	39.5	35	36	36634400	8.41
13/12/1989	36	36.5	35.5	36	13920000	8.41
14/12/1989	35.75	36.13	34.5	34.88	10886400	8.15
15/12/1989	34.75	35	32.5	33.75	18520800	7.88
18/12/1989	33.75	35	33.75	34.75	10978000	8.12
19/12/1989	34.5	35.5	34.5	35	8977600	8.18
20/12/1989	35.75	36.25	35.25	35.75	6377600	8.35
21/12/1989	35.75	36.25	35.5	36.25	10889200	8.47
22/12/1989	36.25	37.25	36	36.5	6610800	8.53
26/12/1989	36.75	36.75	35.25	35.5	4849200	8.29
27/12/1989	35.5	35.75	35	35.13	9189200	8.21
28/12/1989	35	35.25	34.25	34.63	5403200	8.09
29/12/1989	34.75	35.75	34.38	35.25	5445200	8.23
2/01/1990	35.25	37.5	35	37.25	6555600	8.7
3/01/1990	38	38	37.5	37.5	7444400	8.76
4/01/1990	38.25	38.75	37.25	37.63	7928800	8.79
5/01/1990	37.75	38.25	37	37.75	4406400	8.82
8/01/1990	37.5	38	37	38	3643200	8.88
9/01/1990	38	38	37	37.63	3096800	8.79
10/01/1990	37.63	37.63	35.75	36	7140000	8.41
11/01/1990	36.25	36.25	34.5	34.5	7547600	8.06
12/01/1990	34.25	34.75	33.75	34.5	6150000	8.06
15/01/1990	34.5	35.75	34.25	34.25	5785600	8
16/01/1990	33.5	35	32.75	34.88	7658000	8.15
17/01/1990	34.75	34.75	33	33.25	7050000	7.77
18/01/1990	33	33.5	32.25	32.38	9760800	7.56
19/01/1990	33.75	34.5	33.5	34.25	9485600	8
22/01/1990	34	34.5	33.25	33.25	5200800	7.77
23/01/1990	33.75	34.25	33	33.75	5048800	7.88
24/01/1990	32.5	34.25	32.25	34	6077600	7.94
25/01/1990	34.25	34.75	34	34.13	3996800	7.97
26/01/1990	34	34	32.25	32.75	6492000	7.65
29/01/1990	33	33.5	32.13	33.25	4284800	7.77
30/01/1990	33.25	34.5	33	34	4180800	7.94
31/01/1990	34.5	34.75	33	34	5152400	7.94
1/02/1990	34.5	34.63	33.5	33.63	4193200	7.86
2/02/1990	33.25	34.75	33.25	34.25	4248800	8
5/02/1990	34.25	35.25	34	35	3653200	8.18
6/02/1990	34.75	35	34	34.75	2640000	8.12
7/02/1990	33	34	32.5	33.25	11180800	7.77
8/02/1990	33.25	33.5	32.25	33	6680000	7.71
9/02/1990	33.5	34.5	33.25	34.25	6004400	8
12/02/1990	34.25	34.5	33.75	34	2695600	7.94
13/02/1990	34	35	33.75	34.5	3653600	8.06
14/02/1990	34.5	34.75	33.75	34.25	3448000	8
15/02/1990	33.75	34.25	33.5	34.25	3509200	8
16/02/1990	34.25	34.5	33.75	33.75	4556400	7.91
20/02/1990	33.5	33.75	33	33.5	4402400	7.85
21/02/1990	32.75	34.25	32.5	34	6283600	7.97
22/02/1990	34	34.5	33	33	6976800	7.73
23/02/1990	32.75	33.5	32.75	33.25	5375600	7.79
26/02/1990	33	34.25	33	34	2844800	7.97
27/02/1990	34	34.25	33.5	33.5	2642000	7.85
28/02/1990	33.5	34	33.25	34	3918800	7.97
1/03/1990	33.5	34.75	33.25	34.25	7283200	8.03
2/03/1990	33.5	34.75	33.25	33.75	3761200	7.91
5/03/1990	33.5	34.75	33.5	34.5	6537600	8.08
6/03/1990	35	35.25	34.5	35.25	5578800	8.26
7/03/1990	35	36	35	35.38	7301200	8.29
8/03/1990	35.75	37	35	36.75	8013600	8.61
9/03/1990	36.75	37.5	36.25	36.88	8248800	8.64
12/03/1990	37.25	37.5	36.25	36.63	5864400	8.58
13/03/1990	36.5	37.25	36.25	36.88	5321200	8.64
14/03/1990	36.75	37.25	36.5	37	3654800	8.67
15/03/1990	36.5	38	36.5	36.75	4302000	8.61
16/03/1990	40	40.75	39.13	40.25	23042400	9.43
19/03/1990	40.5	42.5	40	42.38	15433200	9.93
20/03/1990	42.25	43	40.75	41.38	13984400	9.7
21/03/1990	41.25	42.25	41.25	41.63	5463200	9.76
22/03/1990	41.75	42.25	40.75	40.75	8292400	9.55
23/03/1990	41.25	43	41	42.25	8155200	9.9
26/03/1990	42.5	43.38	42	42.25	4581200	9.9
27/03/1990	42	42.25	41.25	42	3033600	9.84
28/03/1990	42	42.13	41	41.25	3696800	9.67
29/03/1990	41	41.5	40.75	41.13	3472000	9.64
30/03/1990	40	41	40	40.25	7986400	9.43
2/04/1990	40	40.63	39.5	40.25	5332000	9.43
3/04/1990	40.5	41.75	40.5	41.75	5006400	9.78
4/04/1990	41.5	42	40.75	41.25	5363200	9.67
5/04/1990	41	41.25	40	40.25	3877600	9.43
6/04/1990	40.25	41.25	39.75	39.88	4235600	9.35
9/04/1990	39.75	41.5	39.5	41.13	3771200	9.64
10/04/1990	41.25	42	41	41.25	4695600	9.67
11/04/1990	41.5	43	41.5	42.5	7620000	9.96
12/04/1990	43	44	42.5	43.25	7566800	10.13
16/04/1990	43.5	44.25	43.25	43.75	8116400	10.25
17/04/1990	43.25	43.5	42.75	43.25	4683600	10.13
18/04/1990	43.25	43.75	42.5	43.25	6925200	10.13
19/04/1990	41.75	43.13	40	40.25	17215600	9.43
20/04/1990	40.88	41.5	39.75	40.25	11573600	9.43
23/04/1990	40.25	40.5	39.5	39.75	4597600	9.31
24/04/1990	40	40.5	38.5	38.75	10852000	9.08
25/04/1990	38.75	39	38.25	38.75	4743200	9.08
26/04/1990	39	39.5	38.13	38.88	5098000	9.11
27/04/1990	39	39.5	38.75	39.13	4178800	9.17
30/04/1990	39.25	39.75	39	39.38	4888800	9.23
1/05/1990	39.75	40	39.38	39.63	5845200	9.29
2/05/1990	39.75	40	39.25	39.75	4857600	9.31
3/05/1990	39.75	40.25	39.75	40	5950800	9.37
4/05/1990	40	40.75	39.25	40	6063200	9.37
7/05/1990	39.75	41.75	39.75	41.5	4866400	9.72
8/05/1990	41	42	41	41.75	4025600	9.78
9/05/1990	41.63	42	41.25	41.88	3491200	9.81
10/05/1990	41.75	41.75	40.5	41.38	6413600	9.7
11/05/1990	41.38	42.75	40.75	42.63	7691200	9.99
14/05/1990	42.75	42.75	41.25	41.75	8088000	9.78
15/05/1990	41.38	42	41	41.75	5343600	9.78
16/05/1990	41.75	41.75	41	41.63	3139200	9.76
17/05/1990	41.75	42.25	41	41.5	5488000	9.72
18/05/1990	41.25	41.5	39.5	39.75	9248000	9.31
21/05/1990	39.5	40	38.75	39.5	9382400	9.28
22/05/1990	40.13	41.5	40	41.38	10772000	9.72
23/05/1990	41.25	42.5	41.25	42	7417600	9.87
24/05/1990	42.25	42.25	41.5	42	5296400	9.87
25/05/1990	39.5	40.75	39	40	11562400	9.4
29/05/1990	40	41.25	39.25	41	8689200	9.63
30/05/1990	41.63	41.75	41.25	41.38	9890000	9.72
31/05/1990	41.5	41.5	41	41.25	3682400	9.69
1/06/1990	41.38	42	40.75	40.75	5624400	9.58
4/06/1990	40.75	41	39.75	40.75	6412400	9.58
5/06/1990	41	41	39	39.5	10702000	9.28
6/06/1990	39	39.5	38.75	39.5	7563600	9.28
7/06/1990	39.5	39.75	38.5	39	6668800	9.16
8/06/1990	38.5	38.5	37.5	38.25	11926800	8.99
11/06/1990	37.75	39	37.75	39	5661200	9.16
12/06/1990	39.13	40.5	38.75	40.5	5902000	9.52
13/06/1990	40.38	40.75	39.75	39.75	4963600	9.34
14/06/1990	40	40.25	39.25	39.75	5018000	9.34
15/06/1990	39.75	40	39.13	39.5	5163600	9.28
18/06/1990	39.25	39.5	39	39.25	3988800	9.22
19/06/1990	39	39.75	38.38	39.63	5623600	9.31
20/06/1990	39.88	40.25	39.75	40	5530000	9.4
21/06/1990	40	42	40	41.88	7455600	9.84
22/06/1990	42	42.63	41.25	41.5	10154400	9.75
25/06/1990	41.5	41.75	40.25	41.25	4378000	9.69
26/06/1990	41.75	42	40.38	40.63	4558800	9.55
27/06/1990	40.75	42	40.25	41.5	3490800	9.75
28/06/1990	42.75	43.25	41.75	43	8930000	10.1
29/06/1990	43	44.88	42.75	44.75	11622000	10.52
2/07/1990	44.5	44.5	43.75	44	4856400	10.34
3/07/1990	43.88	44.5	43.75	44	3572400	10.34
5/07/1990	43.75	44.25	43.25	43.5	3859200	10.22
6/07/1990	43.5	45	43.25	44.75	7481200	10.52
9/07/1990	45	47	44.75	46.63	11281200	10.96
10/07/1990	47	47.5	46.75	47	12923600	11.04
11/07/1990	46.75	47	45.75	47	8808800	11.04
12/07/1990	46.75	47.5	46.5	47.38	6537600	11.13
13/07/1990	47.5	47.75	46.75	46.75	8254400	10.99
16/07/1990	46.75	47.13	45.25	45.63	6428000	10.72
17/07/1990	45.75	46	44	44.25	4892000	10.4
18/07/1990	44.5	45	43	44.63	10309200	10.49
19/07/1990	40.75	42.5	40	41.75	20932400	9.81
20/07/1990	42	42.5	40.75	41	6858000	9.63
23/07/1990	41	41.75	40	41.5	9655200	9.75
24/07/1990	42	42.25	41	42.13	6928800	9.9
25/07/1990	42	43.25	41.75	42.25	3762400	9.93
26/07/1990	42.25	42.5	41	41.38	2885600	9.72
27/07/1990	41.25	41.75	40.5	41.38	2240000	9.72
30/07/1990	40.75	42.5	40.75	42.38	3058800	9.96
31/07/1990	42.5	42.75	41.5	42	3444800	9.87
1/08/1990	42	42.75	41.5	42.38	3350800	9.96
2/08/1990	41.25	43.75	41.25	43.5	7973600	10.22
3/08/1990	43.5	43.75	39.75	41.25	9609200	9.69
6/08/1990	39	40.5	38.5	39.5	6425600	9.28
7/08/1990	40.25	40.63	38.75	39.5	7096400	9.28
8/08/1990	39.5	40.75	39.5	40.13	3674400	9.43
9/08/1990	40.25	40.5	39.25	39.5	3443600	9.28
10/08/1990	38.75	39.25	38.25	38.75	3683600	9.11
13/08/1990	38	40	37.88	39.88	5584400	9.37
14/08/1990	40	40	39.25	39.75	3520800	9.34
15/08/1990	40	40.25	39.25	39.25	3292000	9.22
16/08/1990	39	39.63	38.5	38.5	4438800	9.05
17/08/1990	38.5	38.5	35.75	36.5	8806400	8.58
20/08/1990	36.5	37.5	36.25	36.75	2681200	8.66
21/08/1990	35.75	36.75	35.25	36.25	5769200	8.54
22/08/1990	37	37	34.88	35.13	4395600	8.28
23/08/1990	34.25	35	33.5	34.5	5138800	8.13
24/08/1990	35.25	36	34.75	35.5	2634400	8.37
27/08/1990	36.75	38	36.25	37.75	4214800	8.9
28/08/1990	37.5	38.38	37.25	38.13	2877600	8.99
29/08/1990	38	38.13	36.75	37.25	5407600	8.78
30/08/1990	37.25	37.5	36	36.25	4388800	8.54
31/08/1990	36	37.25	36	37	3570000	8.72
4/09/1990	36.5	37.5	36.5	37	2974800	8.72
5/09/1990	37.25	37.25	35.75	36	2292000	8.48
6/09/1990	35.5	36	35.25	35.75	3134800	8.43
7/09/1990	35.5	36.75	35.13	36.38	2098800	8.57
10/09/1990	37	37	35.75	35.75	2732400	8.43
11/09/1990	36	36.13	33.75	34	6370800	8.01
12/09/1990	34.5	34.5	33.5	34	3600800	8.01
13/09/1990	34.5	34.75	33	33.75	3492400	7.95
14/09/1990	33.5	34.25	33.25	34	4084400	8.01
17/09/1990	34	35.25	33.5	33.75	2782000	7.95
18/09/1990	33.75	33.75	33	33.38	4456400	7.87
19/09/1990	33.25	33.75	32	32.5	6536800	7.66
20/09/1990	32.25	32.25	31.25	31.62	3607600	7.45
21/09/1990	32	32.5	31	31.5	5503600	7.42
24/09/1990	31.5	31.5	29.75	30.25	4961200	7.13
25/09/1990	30.5	30.75	29.25	30	5642000	7.07
26/09/1990	30	30.5	29.75	29.75	3363200	7.01
27/09/1990	30	30.5	28	28.25	5085600	6.66
28/09/1990	28.5	29	27.25	29	6291200	6.83
1/10/1990	29.5	31	29.25	30.5	5581200	7.19
2/10/1990	31	32	29.5	29.62	9699200	6.98
3/10/1990	29.75	29.75	26.75	27	9591200	6.36
4/10/1990	26.75	28	26.25	28	7638800	6.6
5/10/1990	27	28.75	27	28	3572000	6.6
8/10/1990	28.75	29.25	28.25	29.12	2218800	6.86
9/10/1990	28.5	29	27.75	28	4321200	6.6
10/10/1990	27.25	28	26	26.5	5283600	6.25
11/10/1990	26.75	27.87	25.5	27.75	7376800	6.54
12/10/1990	28.25	28.5	27	28.25	8169200	6.66
15/10/1990	28.5	28.75	26.62	27.75	7190000	6.54
16/10/1990	27.5	27.5	24.25	25	10913200	5.89
17/10/1990	25.25	26.5	25	26.5	11059200	6.25
18/10/1990	26.5	28.75	26.5	28.5	11255600	6.72
19/10/1990	31.25	31.75	30.25	31.37	33363200	7.39
22/10/1990	31.5	31.5	30.5	31.12	9041200	7.33
23/10/1990	31	31.5	30.25	31	5969200	7.31
24/10/1990	30.75	31	30	30.5	5079200	7.19
25/10/1990	30.25	31.25	29.62	30	5481200	7.07
26/10/1990	29.75	31.25	29.75	30	4811200	7.07
29/10/1990	30.25	30.5	29.75	29.87	4415600	7.04
30/10/1990	29.75	30.75	28.87	30.37	3513600	7.16
31/10/1990	30.5	31.87	30.25	30.75	5331200	7.25
1/11/1990	30.5	31	29.75	30.5	3258800	7.19
2/11/1990	30.5	32.38	30.5	31.75	5323200	7.48
5/11/1990	32.25	33.5	32	33.25	6604400	7.84
6/11/1990	33.5	34.5	33.25	33.5	6620800	7.9
7/11/1990	33.5	33.75	32.63	33.25	7254400	7.84
8/11/1990	33	35	33	34.5	7136400	8.13
9/11/1990	35	35.75	34.5	35.5	7102000	8.37
12/11/1990	35.5	36.75	35.25	36.25	5192000	8.54
13/11/1990	36.25	36.5	35.75	36	5086400	8.48
14/11/1990	35.75	37.25	35.75	37	6819200	8.72
15/11/1990	36.75	37	35.5	36	5787600	8.48
16/11/1990	35.75	36	34.75	35.13	6545200	8.31
19/11/1990	35.5	36.38	35.25	36.38	8017600	8.6
20/11/1990	36.5	36.75	35.25	35.5	5490800	8.39
21/11/1990	35.25	36.25	34.75	36.13	4400800	8.54
23/11/1990	36.25	37	36	36.38	1911200	8.6
26/11/1990	36	37	36	36.75	2925600	8.69
27/11/1990	37	38.25	36.75	37.5	5899200	8.87
28/11/1990	37.75	38.5	36.75	36.75	6250800	8.69
29/11/1990	37	37	36.25	36.75	4528000	8.69
30/11/1990	36.25	37.25	36.25	36.75	4350800	8.69
3/12/1990	37.25	38.25	37	38.13	5922400	9.02
4/12/1990	37.5	38.75	37.5	38.5	5453200	9.1
5/12/1990	38.5	40.25	37.88	40.13	7822000	9.49
6/12/1990	41.25	41.75	40.5	41.25	19013600	9.75
7/12/1990	41	42.75	41	42.5	11781200	10.05
10/12/1990	42.25	42.5	41.5	41.75	8966400	9.87
11/12/1990	41.25	41.5	40	40	12438000	9.46
12/12/1990	39.75	40	39	39.63	8664400	9.37
13/12/1990	39.5	41	39.5	40.75	5752000	9.64
14/12/1990	40.25	40.5	39.5	39.88	3126400	9.43
17/12/1990	39	40.5	39	40.13	4683600	9.49
18/12/1990	41	42.5	40.75	42.25	7899200	9.99
19/12/1990	42.5	42.5	41.13	41.88	5036800	9.9
20/12/1990	41.25	44.5	41.25	44	14326400	10.4
21/12/1990	44.25	45.25	43.5	45	12363200	10.64
24/12/1990	44.75	45	44	44	2106800	10.4
26/12/1990	44	44.25	43	43.75	3682000	10.35
27/12/1990	43.25	44	43.25	43.5	3492000	10.29
28/12/1990	43.25	43.5	42.75	43	2285200	10.17
31/12/1990	43	43.25	42.75	43	1593200	10.17
2/01/1991	42.75	44	42	43.5	5543600	10.29
3/01/1991	43.5	44.25	43	43	5365600	10.17
4/01/1991	43	44.25	43	43.25	5062400	10.23
7/01/1991	43	45.25	43	43.25	11111200	10.23
8/01/1991	43.75	43.88	42.5	43.25	7816400	10.23
9/01/1991	44.25	46	43.75	45.25	16692400	10.7
10/01/1991	45.75	47.25	45.75	47.13	15562400	11.15
11/01/1991	47	47.25	46	47	11003200	11.11
14/01/1991	46	46.75	46	46.25	7535600	10.94
15/01/1991	46.5	46.75	46	46.75	6870000	11.06
16/01/1991	47	50	46.75	49.75	13968800	11.76
17/01/1991	52.5	52.75	49	51.25	21137600	12.12
18/01/1991	48.75	50.75	48.5	50.25	33691200	11.88
21/01/1991	49.75	51.5	49.75	50.75	11595200	12
22/01/1991	51	52.5	50.5	51.25	15296400	12.12
23/01/1991	51.25	52.25	51	51.75	8725600	12.24
24/01/1991	51.5	52.75	51.5	52.13	8374400	12.33
25/01/1991	52	53.63	52	53.5	8012000	12.65
28/01/1991	53.25	55.25	53.25	54.5	9771200	12.89
29/01/1991	54.25	54.5	52.25	53.75	7708800	12.71
30/01/1991	53.25	55.75	53.25	55.5	12043200	13.12
31/01/1991	55.5	56	54.75	55.5	8677600	13.12
1/02/1991	55.5	57.88	55.5	55.75	15897600	13.18
4/02/1991	55.75	56	55	55.25	9569200	13.07
5/02/1991	55.25	58	54.75	57.75	12740000	13.66
6/02/1991	57.75	58.25	56.5	56.88	7965200	13.45
7/02/1991	57	58.75	55.75	57.75	18587600	13.66
8/02/1991	57.5	60.25	57.5	59.88	11220000	14.16
11/02/1991	60	61.5	59.75	61.38	11546400	14.51
12/02/1991	61	61.25	59.38	60	8042000	14.19
13/02/1991	60	60.25	58	60	9130800	14.19
14/02/1991	60	60	56.75	57.13	13493200	13.51
15/02/1991	57.25	58.5	57.25	57.63	13067600	13.66
19/02/1991	57.5	60.25	57.38	60	8080800	14.22
20/02/1991	59.5	61.75	59.25	61	7646800	14.46
21/02/1991	61.25	62.25	58.75	59	6826400	13.98
22/02/1991	59	61.75	58.5	59.75	8320800	14.16
25/02/1991	60.25	60.5	57.5	58	12848800	13.74
26/02/1991	57.5	58.75	56.5	58.25	8934400	13.8
27/02/1991	58.25	58.5	57.5	58.25	6243200	13.8
28/02/1991	58.25	58.5	56.25	57.25	8120000	13.57
1/03/1991	57	59	57	57.75	4518800	13.69
4/03/1991	58	58.75	57	58.38	3175600	13.83
5/03/1991	59	63.25	59	63.13	15769200	14.96
6/03/1991	64	65.62	62.88	63	18731200	14.93
7/03/1991	63.5	67.5	63.25	67.25	11497600	15.94
8/03/1991	67.75	68.25	65	65	11522400	15.4
11/03/1991	64.5	64.75	62.25	63.5	6276400	15.05
12/03/1991	63	63.75	62.5	62.88	8360000	14.9
13/03/1991	62.75	66.5	62.75	66.25	6253200	15.7
14/03/1991	66.75	67.5	64.5	65.25	8126400	15.46
15/03/1991	65.75	66.5	65.25	66.25	7335600	15.7
18/03/1991	65.75	68.25	65.75	67.75	7645200	16.06
19/03/1991	66.5	70.25	65.75	69.5	15100000	16.47
20/03/1991	69.25	69.5	66.87	67.75	12939200	16.06
21/03/1991	68.25	68.75	63.75	64.75	10600000	15.34
22/03/1991	64	64.75	62.25	63.25	12096400	14.99
25/03/1991	63.5	65	63.25	64.5	4858800	15.28
26/03/1991	64.75	70.25	64.75	70	11935200	16.59
27/03/1991	70	70.25	68.5	69.25	6812400	16.41
28/03/1991	69.25	70	67.75	68	2816800	16.11
1/04/1991	68	69.5	67.5	68.5	4218000	16.23
2/04/1991	69	72.75	68.5	72.75	10473600	17.24
3/04/1991	72.5	72.75	70	70	8585200	16.59
4/04/1991	70	72	69.5	71.5	6024400	16.94
5/04/1991	71.75	71.75	68.75	69.37	5567600	16.44
8/04/1991	69.25	70	68.75	70	2604400	16.59
9/04/1991	69.75	70	68.25	68.75	4280800	16.29
10/04/1991	68.5	69.25	66.75	66.87	7733600	15.85
11/04/1991	67.75	71.37	67.5	71	12710800	16.83
12/04/1991	71.5	73.25	69.75	71.75	13140000	17
15/04/1991	61.75	64.5	60	62.25	60732400	14.75
16/04/1991	63.25	64.5	62.5	64.25	22176800	15.23
17/04/1991	65	65	62	63.25	11533600	14.99
18/04/1991	62.75	63	60.75	61	8853600	14.46
19/04/1991	61	61.5	59.5	59.63	10272400	14.13
22/04/1991	59.5	62	58.75	61.5	9190000	14.57
23/04/1991	62.25	63	60.25	61.5	8494400	14.57
24/04/1991	61.75	62	60.5	60.75	3769200	14.4
25/04/1991	59.75	59.75	58.5	58.5	11276800	13.86
26/04/1991	58.5	59	57.75	58.63	4481200	13.89
29/04/1991	58.5	60.25	58.25	58.25	7395200	13.8
30/04/1991	57.75	58.25	54.5	55	25413600	13.03
1/05/1991	48	49	47	47.25	66732000	11.2
2/05/1991	47.75	49.75	47.5	49	28973600	11.61
3/05/1991	49	49.5	48.25	49	8717600	11.61
6/05/1991	48.5	50.5	48.25	50.25	7596400	11.91
7/05/1991	51	51.25	50.5	50.63	9671200	12
8/05/1991	50.75	50.75	49.25	49.75	6332400	11.79
9/05/1991	50	51.5	49.75	50.75	8523200	12.03
10/05/1991	51.5	53.25	50.75	51.25	8652000	12.14
13/05/1991	52.25	53.5	51.5	52.75	8763600	12.5
14/05/1991	52.75	53.75	52.5	53.5	7763600	12.68
15/05/1991	51.5	52	49	50.5	18530800	11.97
16/05/1991	51	51.25	48.5	49	13652000	11.61
17/05/1991	48.75	48.75	46.5	47	16836800	11.14
20/05/1991	47.25	47.5	44	44.25	9365200	10.51
21/05/1991	45.25	46.5	44.75	45.25	12500000	10.75
22/05/1991	45.75	46.5	45.5	46.25	8137600	10.99
23/05/1991	46.5	46.75	44.75	45.13	7458800	10.72
24/05/1991	45.5	46	45	45.88	3484800	10.9
28/05/1991	46	46.25	45.25	46	6124400	10.93
29/05/1991	46.25	47.75	45.88	47	13733600	11.17
30/05/1991	47	47.75	46.5	47.63	5663600	11.32
31/05/1991	47.5	47.75	46.25	47	7792400	11.17
3/06/1991	47	49.5	46.75	49.25	7870800	11.7
4/06/1991	49.5	49.5	48.5	49.13	6593600	11.67
5/06/1991	49.25	49.25	47.75	48	4760800	11.4
6/06/1991	48.25	48.25	46.5	46.63	6028000	11.08
7/06/1991	46.25	47	45.63	46.13	5463600	10.96
10/06/1991	46	47.13	45.75	46	5991200	10.93
11/06/1991	45	45.5	44.25	44.63	6742400	10.6
12/06/1991	44	44.75	41.25	42.38	15580000	10.07
13/06/1991	42.5	43	41.75	42.13	7565200	10.01
14/06/1991	42.75	42.75	40.75	41.13	8049200	9.77
17/06/1991	41	42.25	41	42	5966800	9.98
18/06/1991	42.25	43.25	41.5	42.13	8749200	10.01
19/06/1991	41.75	42.25	41.25	41.75	6408000	9.92
20/06/1991	41.25	42	40.75	42	5158000	9.98
21/06/1991	42	42.5	41.75	42	7378800	9.98
24/06/1991	41.75	42.25	41.25	41.75	7443600	9.92
25/06/1991	42	43	41.75	42.38	8151200	10.07
26/06/1991	42.75	43.5	42.25	43	8958000	10.22
27/06/1991	42.5	42.75	41.75	42.5	5400000	10.1
28/06/1991	42.25	42.5	40.25	41.5	8102400	9.86
1/07/1991	42.25	43	41.75	42.5	6979200	10.1
2/07/1991	42.25	42.75	41.75	42.25	4296800	10.04
3/07/1991	42.25	43.5	41.75	43.13	11087600	10.25
5/07/1991	43	46	42.75	45.63	11842000	10.84
8/07/1991	45.25	47.25	45	46.75	10971200	11.11
9/07/1991	47.25	48.25	46.5	46.88	8091200	11.14
10/07/1991	47.5	48.25	46.75	47.25	5610000	11.23
11/07/1991	47	47.25	46	46.75	5217600	11.11
12/07/1991	47.25	47.25	46.25	46.75	4753200	11.11
15/07/1991	46.75	46.75	45.5	45.5	4932400	10.81
16/07/1991	45.5	45.75	43.5	43.75	7966400	10.39
17/07/1991	43.5	44.5	42.25	42.5	7474400	10.1
18/07/1991	44	45.13	43	44.88	14240000	10.66
19/07/1991	45.25	46.25	45	46	4601200	10.93
22/07/1991	45.75	46.25	45.5	46	3882000	10.93
23/07/1991	46.25	46.5	44.5	45	4770000	10.69
24/07/1991	45.25	45.75	44.5	45	4703200	10.69
25/07/1991	45.25	45.75	45	45.25	2366800	10.75
26/07/1991	45.75	45.75	44.75	44.88	2657600	10.66
29/07/1991	45.25	45.5	44.5	45.5	1916800	10.81
30/07/1991	45.5	46.75	45.5	46.5	3281200	11.05
31/07/1991	46.5	46.88	45	46.25	3689200	10.99
1/08/1991	46	49.25	45.75	49.13	16023600	11.67
2/08/1991	49.75	50.25	49	50	9767600	11.88
5/08/1991	49.75	49.75	48.25	48.5	3620800	11.52
6/08/1991	48.75	50.25	47.75	49.5	7890800	11.76
7/08/1991	49.5	51	49.38	50.38	7578800	11.97
8/08/1991	50.75	51.75	50	50.5	6769200	12
9/08/1991	50.5	51	49.75	50.75	5533600	12.06
12/08/1991	50.75	52.25	50.5	51.75	5096400	12.29
13/08/1991	52	54	52	53.5	10255200	12.71
14/08/1991	54.75	55	53.88	54.88	7173200	13.04
15/08/1991	55	55	53	53.25	5219200	12.65
16/08/1991	52.75	54.25	52.25	53.25	5689200	12.65
19/08/1991	49.5	51.63	48.5	50.5	11538000	12.02
20/08/1991	51.5	51.75	50.5	51	7123600	12.14
21/08/1991	52.5	54.13	52	53.75	7987600	12.8
22/08/1991	54	54.75	53.75	54.25	5936400	12.92
23/08/1991	54	55.5	52.75	53	8601200	12.62
26/08/1991	53	53.5	52.5	53	3644400	12.62
27/08/1991	53	54	52.75	54	3597600	12.86
28/08/1991	54	54.25	53.13	53.25	3843600	12.68
29/08/1991	53.25	53.88	52.5	53	4053200	12.62
30/08/1991	53	53.25	52.25	53	2363200	12.62
3/09/1991	52.75	53.25	52	52.5	2443200	12.5
4/09/1991	52.75	52.75	51.38	51.5	4299200	12.26
5/09/1991	51.5	51.75	50.75	51	2793600	12.14
6/09/1991	51	51.75	50.5	51.5	2848800	12.26
9/09/1991	51.75	53.5	51.5	53.25	4538000	12.68
10/09/1991	52.75	53.38	49.75	50.13	6535600	11.94
11/09/1991	50.75	51	49.5	50.5	6378000	12.02
12/09/1991	51.25	51.25	49.75	50.63	4267600	12.06
13/09/1991	50	50.25	48.5	48.63	5974400	11.58
16/09/1991	49.25	49.25	46.5	47.25	7365600	11.25
17/09/1991	47	49	46.75	49	4856400	11.67
18/09/1991	48.75	50.5	48.5	50.13	4342000	11.94
19/09/1991	50.25	50.5	49.5	49.75	6374400	11.85
20/09/1991	49.75	51	49.5	50.63	6742000	12.06
23/09/1991	50	50.75	49.25	49.5	3136800	11.79
24/09/1991	49.5	50.38	48.25	50.25	3805600	11.97
25/09/1991	50.25	50.5	49.25	50.5	1959200	12.02
26/09/1991	50.25	50.25	49	50	2556800	11.91
27/09/1991	50	50.75	48.75	49	2245200	11.67
30/09/1991	49.25	49.75	49	49.5	2266800	11.79
1/10/1991	49.25	51.25	49	50.75	4698800	12.08
2/10/1991	51.75	51.75	49.5	49.75	643600	11.85
3/10/1991	50	50	47.5	47.75	6478000	11.37
4/10/1991	48	48.75	47.5	48.25	2854400	11.49
7/10/1991	48	48.75	47.5	48.13	2328000	11.46
8/10/1991	48.13	48.5	46.5	48.25	6170000	11.49
9/10/1991	48.25	48.75	47.75	48	4752400	11.43
10/10/1991	48.75	49	46.75	47.75	5623200	11.37
11/10/1991	48.13	48.88	46.5	48.5	4292000	11.55
14/10/1991	49	50.25	48.75	49.88	4015600	11.88
15/10/1991	50.5	52.5	50	52.5	10300800	12.5
16/10/1991	52.5	54	52.25	53.5	7182000	12.74
17/10/1991	53	53.25	51.5	52.38	5423200	12.47
18/10/1991	55.13	55.5	54.5	55	15964400	13.1
21/10/1991	55.25	55.88	54.25	54.75	4172000	13.04
22/10/1991	55.5	56.25	54.5	54.5	7456400	12.98
23/10/1991	55	55.25	52.75	53.13	6046400	12.65
24/10/1991	53	53.25	51.5	52.13	6372400	12.41
25/10/1991	51.75	52.25	50.75	51.25	3832000	12.2
28/10/1991	51.5	51.75	50.75	51.5	2792400	12.26
29/10/1991	51.5	52	50.75	51.75	3624400	12.32
30/10/1991	52	52.75	49.5	49.75	5302400	11.85
31/10/1991	50.75	51.75	50	51.5	8300800	12.26
1/11/1991	51.25	52	50.5	51	7203600	12.14
4/11/1991	50.75	50.75	48.5	49.75	6983200	11.85
5/11/1991	49.75	50.5	48.75	48.75	7711200	11.61
6/11/1991	49	49.25	47.5	48	8466400	11.43
7/11/1991	48.5	50.5	48.25	49.75	10618800	11.85
8/11/1991	51.25	53.75	51	53.25	13435200	12.68
11/11/1991	53.5	54.5	53.25	53.75	5896800	12.8
12/11/1991	54.25	54.75	53.75	54.5	5972000	12.98
13/11/1991	54	54.5	53.5	54.13	6640000	12.89
14/11/1991	54.25	55.25	54	54.75	6733600	13.04
15/11/1991	54.5	54.75	49.75	50	9186400	11.91
18/11/1991	50	52.5	50	52.13	8530000	12.44
19/11/1991	51.75	51.75	49.75	51.25	10216400	12.23
20/11/1991	51.25	52	50.25	50.5	6005600	12.05
21/11/1991	50.5	51.75	50.5	51	3823200	12.17
22/11/1991	51	51.75	50.25	51.25	3502400	12.23
25/11/1991	51	52.25	51	51.25	2802000	12.23
26/11/1991	51.5	52	50	51.5	4982000	12.29
27/11/1991	51.25	51.5	50.5	51	2268800	12.17
29/11/1991	50.5	51.5	50.5	50.75	1227600	12.11
2/12/1991	50.75	52	50	51.75	4250000	12.35
3/12/1991	52	52	50.25	50.5	3692400	12.05
4/12/1991	50.75	50.75	50	50.5	2897600	12.05
5/12/1991	50.5	51	49.25	50	3555600	11.93
6/12/1991	49.5	49.75	48.5	48.75	7055200	11.64
9/12/1991	49	50	48.75	49.13	3502000	11.73
10/12/1991	49	49.5	48.5	49.13	4390000	11.73
11/12/1991	49.25	49.75	48.5	49	3031200	11.7
12/12/1991	49.38	49.75	49	49.38	3297600	11.79
13/12/1991	49.75	50.75	49.75	50.38	3418000	12.03
16/12/1991	50.38	50.75	50	50.5	2777600	12.05
17/12/1991	50.5	51	50.25	50.5	3502400	12.05
18/12/1991	50.25	52	50	51.75	6678000	12.35
19/12/1991	51.25	51.75	50.75	50.75	4140800	12.11
20/12/1991	51.25	51.5	50.25	50.25	4588000	11.99
23/12/1991	50.5	51.75	50	51.5	3686800	12.29
24/12/1991	52	53.75	51.75	52.25	6742400	12.47
26/12/1991	52.75	55	52.25	54.88	4805600	13.1
27/12/1991	54.75	55.75	54.5	55	6008000	13.13
30/12/1991	55	57.25	55	56.75	6580800	13.55
31/12/1991	57.38	58	56	56.38	4802000	13.46
2/01/1992	55.75	59.75	55.5	59.5	8357600	14.2
3/01/1992	60	60.25	58.25	59	6814400	14.08
6/01/1992	58.75	59	57.75	58	4080000	13.84
7/01/1992	57.5	59.5	57.5	59.13	5059200	14.11
8/01/1992	58.5	61.25	58.5	60.5	8330800	14.44
9/01/1992	60.5	62.25	60.25	62.25	7450800	14.86
10/01/1992	61.5	62.5	61	62.25	7012400	14.86
13/01/1992	62.25	62.75	61.5	62	3858800	14.8
14/01/1992	62.25	64.75	62.25	64.5	9789200	15.4
15/01/1992	64.5	65	63	63.5	11652400	15.16
16/01/1992	63.75	64.25	62.5	62.75	10485200	14.98
17/01/1992	67.75	69	64.75	64.75	30308800	15.46
20/01/1992	64.5	65.25	64	64	7492400	15.28
21/01/1992	64.25	64.25	61	61.13	6938000	14.59
22/01/1992	61.5	63.75	61.25	63.5	6560000	15.16
23/01/1992	64.25	64.75	63	64.5	4953200	15.4
24/01/1992	64.5	65.75	64	64.62	6356400	15.42
27/01/1992	64.75	65.25	64.25	64.5	2992000	15.4
28/01/1992	64.75	65.37	63	65.25	6206800	15.57
29/01/1992	64.75	65.75	63.25	63.25	5164400	15.1
30/01/1992	63.5	63.75	62.75	63.75	3128800	15.22
31/01/1992	64	65.25	63.5	64.75	5164400	15.46
3/02/1992	64.75	66.25	64.5	65.75	5652000	15.69
4/02/1992	65.75	66.25	65	65.75	6896400	15.69
5/02/1992	66.25	66.75	65.12	66.12	5772400	15.78
6/02/1992	65.75	66	64	64.12	3330000	15.3
7/02/1992	64.25	64.75	62.75	64	5285600	15.28
10/02/1992	64	64.25	63	63.13	3091200	15.07
11/02/1992	63	63.75	62.25	62.88	4378800	15.01
12/02/1992	63.75	65.5	63	65.25	4931200	15.57
13/02/1992	65.25	65.25	63.75	64.25	2734400	15.34
14/02/1992	63.75	64.25	63.25	64.12	2610800	15.33
18/02/1992	64.25	64.5	62.75	62.75	2442000	15.01
19/02/1992	62.75	63	61.75	62	3426400	14.83
20/02/1992	62.5	64.75	62.25	64.62	4692400	15.45
21/02/1992	64.75	65.5	64.5	65	5421200	15.54
24/02/1992	66.25	66.5	65.75	66.12	6122400	15.81
25/02/1992	66.25	68.5	65.25	68.5	8134400	16.38
26/02/1992	68.25	70	68.25	69.87	8193600	16.71
27/02/1992	70	70	68	68.5	4364800	16.38
28/02/1992	68.5	69	67	67.5	3244400	16.14
2/03/1992	67.75	68.5	67.25	67.25	3203200	16.08
3/03/1992	67.75	68	66.25	66.37	3560000	15.87
4/03/1992	66.25	66.75	64.75	65	4120800	15.54
5/03/1992	64.5	65.5	63	63.5	8462400	15.19
6/03/1992	63.5	64	63	64	4816400	15.3
9/03/1992	63.75	64.25	63.5	63.75	3896800	15.25
10/03/1992	64	64.75	63.75	63.75	4394400	15.25
11/03/1992	63.75	64.25	63	63.25	4714400	15.13
12/03/1992	63.25	63.75	61.5	62.75	5472400	15.01
13/03/1992	63.25	63.75	62	63.13	2843600	15.1
16/03/1992	62.75	63.5	61.75	63.38	2016400	15.16
17/03/1992	63.5	63.75	62.75	62.88	3061200	15.04
18/03/1992	63.25	64	63	63.75	2902000	15.25
19/03/1992	63.75	63.75	62.75	63	4251200	15.07
20/03/1992	63	63.25	63	63.25	1942400	15.13
23/03/1992	63	63.75	63	63	1804400	15.07
24/03/1992	63.5	65	63.25	65	7501200	15.54
25/03/1992	65	65	64.25	64.5	4353200	15.42
26/03/1992	64.75	65.25	63.75	64	4412400	15.3
27/03/1992	63.88	64	60.5	61	9452000	14.59
30/03/1992	61.25	61.25	57.75	58.13	12124400	13.9
31/03/1992	58.25	59.75	58	58.25	7613200	13.93
1/04/1992	57.25	59.25	57.25	59	5714400	14.11
2/04/1992	59	59.5	58.38	58.75	4798800	14.05
3/04/1992	58.75	59.25	58.5	59	4181200	14.11
6/04/1992	59	61	59	60.75	3643600	14.53
7/04/1992	61	61.25	57.25	57.25	8234400	13.69
8/04/1992	57	57	54.75	55.88	13123600	13.36
9/04/1992	56	58.25	55.25	57.25	6874400	13.69
10/04/1992	57.25	57.5	55	55.5	9803600	13.27
13/04/1992	55.5	56.75	55.25	56.5	4402000	13.51
14/04/1992	57.75	59.25	57.25	58.75	5178000	14.05
15/04/1992	58	60.88	57.5	60.5	7764400	14.47
16/04/1992	60.25	60.75	58.5	59	9260800	14.11
20/04/1992	59	59	56	56.75	7380800	13.57
21/04/1992	57	57.25	56	56.25	6442400	13.45
22/04/1992	56.25	58	56.25	57.63	6129200	13.78
23/04/1992	57.5	58.25	56	57	6534400	13.63
24/04/1992	57	58.25	56	56.5	3526800	13.51
27/04/1992	56	56.25	55	55.75	5014800	13.33
28/04/1992	55.25	55.75	53	54.25	6229200	12.97
29/04/1992	54.25	57	54.25	57	7116800	13.63
30/04/1992	57.25	60.25	56.5	60.13	9303600	14.38
1/05/1992	60	60.75	58.25	59.25	4821200	14.17
4/05/1992	59.5	61.25	59.25	60.5	4402000	14.47
5/05/1992	60.5	60.63	59.5	60.5	6449200	14.47
6/05/1992	60.75	62.13	60.5	61.75	6377600	14.77
7/05/1992	61.5	62.25	60.5	60.75	6175600	14.53
8/05/1992	61.5	62.88	61	62	7105600	14.83
11/05/1992	62	62.75	61.5	62.25	3250000	14.89
12/05/1992	62.25	63	61.75	62.25	2769200	14.89
13/05/1992	62.5	63.25	62.25	62.75	3482000	15.01
14/05/1992	62.75	63	60.25	61.38	5606800	14.68
15/05/1992	61	61.25	60.5	60.63	4339200	14.5
18/05/1992	61.5	61.5	60	60.38	4616400	14.44
19/05/1992	60.75	60.75	59	59.38	4715600	14.2
20/05/1992	59.75	60.25	59.25	60	6200800	14.35
21/05/1992	60.25	60.25	58.75	59.13	4938800	14.14
22/05/1992	59	59.75	59	59.5	1670800	14.23
26/05/1992	59.5	59.75	58.75	59.25	3423200	14.17
27/05/1992	59.25	60.25	59	60.25	5516400	14.41
28/05/1992	60	60.25	59	59.5	4558000	14.23
29/05/1992	59.75	60.63	59.5	59.75	6369200	14.29
1/06/1992	57.25	59.5	56	57.5	8869200	13.78
2/06/1992	57.5	57.5	56.25	56.5	5560000	13.54
3/06/1992	56.5	56.5	54	54.13	10743200	12.97
4/06/1992	54.25	54.75	53.5	54.5	6453200	13.06
5/06/1992	54.75	55.25	54.25	54.88	4040800	13.15
8/06/1992	55	55	54	54.25	3730000	13
9/06/1992	54.25	54.25	53.5	54	3626800	12.94
10/06/1992	54	54.75	53.5	53.75	4522400	12.88
11/06/1992	53.75	54.25	53.5	53.88	5028800	12.91
12/06/1992	54.5	55	54.25	54.63	3450800	13.09
15/06/1992	54	54	52.5	52.63	6777600	12.61
16/06/1992	51.75	52	48.75	49.25	13053200	11.8
17/06/1992	49	49.25	47	47.5	10880800	11.38
18/06/1992	47.5	49	44.75	45.25	15495600	10.84
19/06/1992	46	46	43.75	44.75	15280000	10.72
22/06/1992	44	44.75	42.75	44.25	13930000	10.6
23/06/1992	45	45.5	44.5	45.25	11130800	10.84
24/06/1992	45.5	46	45.25	46	7548000	11.02
25/06/1992	46.5	46.5	45.25	45.63	5745200	10.93
26/06/1992	45.75	46	44.5	45.25	3953600	10.84
29/06/1992	45.75	47.13	45.25	46.75	6735200	11.2
30/06/1992	46.75	48.25	46.5	48	6919200	11.5
1/07/1992	48	49.5	47.75	49	5129200	11.74
2/07/1992	49	49	45.75	46.25	9169200	11.08
6/07/1992	46.5	46.75	45.5	46.25	4378000	11.08
7/07/1992	46.25	46.25	43.5	44.25	7416400	10.6
8/07/1992	44	45.75	44	45.75	7020000	10.96
9/07/1992	46	46.5	45.75	45.88	5922000	10.99
10/07/1992	46	46.25	44.88	45.75	5144400	10.96
13/07/1992	45.75	47.13	45.25	47	4486800	11.26
14/07/1992	47	48	47	47.5	4510800	11.38
15/07/1992	47.5	49	47.25	48	6248000	11.5
16/07/1992	47.75	49	47.25	48.75	5011200	11.68
17/07/1992	45	46	44.63	45	15135600	10.78
20/07/1992	44.75	45.25	44	44.75	6873600	10.72
21/07/1992	45.5	46.25	45	45.75	4730800	10.96
22/07/1992	45.25	45.5	44	44.25	5798800	10.6
23/07/1992	44.5	44.75	43.75	44.75	6128800	10.72
24/07/1992	44.5	46.25	44	45.88	4832000	10.99
27/07/1992	45.75	46.5	45.25	45.25	88800	10.84
28/07/1992	45.5	46.5	45.25	46.5	4813600	11.14
29/07/1992	46.63	47.75	46.5	47.25	8976400	11.32
30/07/1992	47.25	47.5	46.75	47.25	4927600	11.32
31/07/1992	47.25	47.5	46.75	46.75	3262000	11.2
3/08/1992	46.75	47.25	45.5	45.75	2452400	10.96
4/08/1992	45	45.75	44.75	45.5	4295600	10.9
5/08/1992	45.5	45.5	44.5	44.75	4981200	10.72
6/08/1992	44.25	44.5	42.75	44	9220800	10.54
7/08/1992	42	43.75	41.5	43.38	7842400	10.39
10/08/1992	43.25	44.5	43	44.13	3280800	10.57
11/08/1992	44.5	44.5	43	43.5	4339200	10.42
12/08/1992	43.75	44.25	43.25	44.13	4343600	10.57
13/08/1992	44.5	45.5	44.25	44.75	6122000	10.72
14/08/1992	45	45.25	44.5	44.75	4872400	10.72
17/08/1992	44.25	44.75	43.75	44.75	4617600	10.75
18/08/1992	44.5	45.25	44.5	44.75	4017600	10.75
19/08/1992	44.63	45.25	44.5	44.5	6096800	10.69
20/08/1992	44.75	45	44.25	44.75	3894800	10.75
21/08/1992	44.75	45.25	44	44.63	3926400	10.72
24/08/1992	44.25	44.75	43.25	43.25	5454400	10.39
25/08/1992	43.25	44.5	43.25	44.38	4731200	10.66
26/08/1992	44.25	44.5	43.25	44.25	4325600	10.63
27/08/1992	44.75	45.13	44.25	44.5	2974800	10.69
28/08/1992	44.25	45.25	44	45	2202400	10.81
31/08/1992	45	46.25	44.75	46	4328800	11.05
1/09/1992	46.25	46.5	45.75	46.5	2172000	11.17
2/09/1992	46.5	48.75	46.5	48.5	6794400	11.65
3/09/1992	49	49.25	47.75	47.75	7570000	11.47
4/09/1992	48.25	48.25	46.75	47.25	2268800	11.35
8/09/1992	46.75	48	46.5	47.75	2511200	11.47
9/09/1992	48	49.25	47.75	49	5622400	11.77
10/09/1992	48	49.5	47.5	49.25	8165600	11.83
11/09/1992	49	49.25	47.5	47.63	6438000	11.44
14/09/1992	49	50	48.5	49.5	7682400	11.89
15/09/1992	49.25	49.25	47.75	48.25	7806800	11.59
16/09/1992	47.75	48.25	46.5	47	6395600	11.29
17/09/1992	47.25	47.25	45.38	46	6180000	11.05
18/09/1992	45.75	46.88	45.25	46.5	4133600	11.17
21/09/1992	46.75	47.75	46.25	46.5	3204400	11.17
22/09/1992	46.75	46.75	45.25	45.75	3996800	10.99
23/09/1992	46	47.5	45.5	47.5	4443200	11.41
24/09/1992	47.25	47.75	46.25	46.25	4492000	11.11
25/09/1992	46.25	46.5	45.25	45.5	4926400	10.93
28/09/1992	45	45	43.75	44.75	5351200	10.75
29/09/1992	44.5	45.5	44	44.88	5626400	10.78
30/09/1992	45	45.5	44.5	45.13	3580800	10.84
1/10/1992	44.75	45.13	44.25	44.25	4396400	10.63
2/10/1992	44.5	44.75	43	43.75	4063600	10.51
5/10/1992	43.25	43.75	41.5	43.5	9475600	10.45
6/10/1992	43.75	45	42.75	44.75	4058000	10.75
7/10/1992	45	45.25	43.5	43.75	4050800	10.51
8/10/1992	44	44.25	43	43.5	4543200	10.45
9/10/1992	43.5	44	43	43.38	2108000	10.42
12/10/1992	43.25	44.25	43.25	44	2580000	10.57
13/10/1992	44.75	46	44	45.38	5265600	10.9
14/10/1992	45.25	46.25	45	46	3429200	11.05
15/10/1992	45.75	46	45.25	45.5	2701200	10.93
16/10/1992	46.75	49.5	46.5	49	16142000	11.77
19/10/1992	49	49.25	48.5	49	7002400	11.77
20/10/1992	49	50	48.5	49.13	10269200	11.8
21/10/1992	49.25	49.5	48	48.5	4080800	11.65
22/10/1992	48.5	49.25	48.25	48.75	3026400	11.71
23/10/1992	49.25	49.5	48.25	48.75	3279200	11.71
26/10/1992	48.75	51.5	48.5	51.5	8972000	12.37
27/10/1992	51.5	52.5	51	51.5	7575600	12.37
28/10/1992	51.25	52.75	50.75	52.25	7033200	12.55
29/10/1992	52.25	54	51.5	53.25	7661200	12.79
30/10/1992	53.5	53.5	52	52.5	4657600	12.61
2/11/1992	52.5	52.75	51.75	52.25	6094400	12.55
3/11/1992	52.5	52.5	51.5	52	4042000	12.49
4/11/1992	52	52.75	52	52.5	5086800	12.61
5/11/1992	52.5	55	52.5	55	10647600	13.21
6/11/1992	54.75	56.5	54.75	55.75	9443200	13.39
9/11/1992	56	56	54.75	55.25	4052000	13.27
10/11/1992	55	56.5	54.75	56.25	4368000	13.51
11/11/1992	56.5	58.25	56.25	56.75	5023600	13.63
12/11/1992	57	57.5	56.38	56.88	3844400	13.67
13/11/1992	57	57.25	56	56.25	3042000	13.51
16/11/1992	56.25	57.75	56	57.38	2419200	13.79
17/11/1992	57.25	57.5	54.88	55.25	6045200	13.27
18/11/1992	56	58.25	55.5	57.75	10889200	13.88
19/11/1992	57.75	59.5	57.75	58.25	8608000	14
20/11/1992	58.5	58.75	57	57.5	5572000	13.82
23/11/1992	56.5	57	56.25	56.75	5462400	13.63
24/11/1992	57	57.5	56.5	57.5	5601200	13.82
25/11/1992	57	57.25	56	56.5	4208000	13.57
27/11/1992	56.5	57.25	56.25	56.5	1688800	13.57
30/11/1992	56.25	57.5	55.63	57.5	5739200	13.84
1/12/1992	57.25	59	56.75	58.25	4652400	14.03
2/12/1992	58.25	58.5	57	57.25	3498800	13.78
3/12/1992	56.5	57.63	56.13	57.5	6710800	13.84
4/12/1992	57.25	57.5	56.5	56.88	3432400	13.7
7/12/1992	56.75	57.75	56.75	57.75	5168000	13.9
8/12/1992	57.75	58.75	57.75	58.13	7035600	14
9/12/1992	57.75	58	57.25	57.63	5700800	13.88
10/12/1992	57.25	57.63	56.5	57.25	5010800	13.78
11/12/1992	57.25	58.25	57.25	57.5	4299200	13.84
14/12/1992	57.5	57.75	56.75	57.25	3962000	13.78
15/12/1992	56.75	57	55.5	56.38	6541200	13.57
16/12/1992	56.25	57	54.5	55	8085200	13.24
17/12/1992	55.25	57.5	55.25	56.88	8370800	13.7
18/12/1992	57.5	59.25	57.25	58.25	8414400	14.03
21/12/1992	58.25	60	58	59.63	9159200	14.36
22/12/1992	59.75	61.25	59.75	60.63	10009200	14.6
23/12/1992	60.25	60.5	59.25	59.75	4018800	14.39
24/12/1992	60	60	59	59	1642400	14.21
28/12/1992	59.25	59.75	59.25	59.5	2536400	14.33
29/12/1992	59.5	60.75	59.5	59.63	4171200	14.36
30/12/1992	59.75	59.75	58.75	58.75	3610800	14.15
31/12/1992	58.75	60	58.75	59.75	3302000	14.39
4/01/1993	59.5	60	57.75	58.25	4618800	14.03
5/01/1993	58	59.25	57.25	59.25	6658800	14.27
6/01/1993	60.75	62	60.5	61.75	10055600	14.87
7/01/1993	61.75	62.5	60.63	61	9741200	14.69
8/01/1993	60.75	63	59.75	62.25	11474400	14.99
11/01/1993	62	64.37	61.75	64.12	9785200	15.44
12/01/1993	62.75	63.75	61.5	61.5	12364400	14.81
13/01/1993	61.5	64	61.25	63.5	7135600	15.29
14/01/1993	64	65.25	63.75	65	13145200	15.65
15/01/1993	61	62.25	60	60.25	32257600	14.51
18/01/1993	59.5	60	58	59.5	11935600	14.33
19/01/1993	59.75	60.5	59.25	59.75	9802400	14.39
20/01/1993	59.75	60.25	59.5	60	5685600	14.45
21/01/1993	59.75	60.25	58.75	60	6601200	14.45
22/01/1993	60.25	60.25	59	59.5	5252400	14.33
25/01/1993	59.25	60.5	59.25	60	7237600	14.45
26/01/1993	60.5	62	60.5	60.75	10201200	14.63
27/01/1993	61	61.75	58.75	60.25	8101200	14.51
28/01/1993	60	60.25	59.25	59.88	6580000	14.42
29/01/1993	60.25	61.25	59	59.5	9516800	14.33
1/02/1993	59.25	61.25	59.25	61.25	8608800	14.75
2/02/1993	60.75	61.5	60.25	60.25	6530000	14.51
3/02/1993	61	61	58.5	60	9455200	14.45
4/02/1993	60	60.25	59	59.5	7453200	14.33
5/02/1993	59.25	59.5	56.25	57.25	13134400	13.78
8/02/1993	57	57.5	55.5	56.5	10060000	13.6
9/02/1993	57	57.38	56.5	56.88	8525600	13.7
10/02/1993	57	57.25	55	55.75	9593600	13.42
11/02/1993	55.75	56.25	55	55.13	6015200	13.27
12/02/1993	55	55.5	53.75	53.88	9855600	13
16/02/1993	53.5	53.5	51.5	53	14563200	12.79
17/02/1993	53.25	54	52	53.88	8932400	13
18/02/1993	55	55.25	53.5	55	10006800	13.27
19/02/1993	55.25	55.5	54.75	55	6366800	13.27
22/02/1993	55	56	54.75	55.13	3531200	13.3
23/02/1993	55	55.25	54	54.25	6937600	13.09
24/02/1993	52.13	53.88	52.13	53.63	10253600	12.94
25/02/1993	53.25	54.75	53.25	54.75	5979200	13.21
26/02/1993	54.25	54.25	52.25	53	10538000	12.79
1/03/1993	53	53.5	52.75	53.25	4272400	12.85
2/03/1993	53	54.5	53	54.25	5294400	13.09
3/03/1993	54	55	53.25	54.63	7261200	13.18
4/03/1993	54.5	55.25	53.5	55	6730000	13.27
5/03/1993	54.75	55.75	54.75	55	4001200	13.27
8/03/1993	55	56.75	55	56.5	6322400	13.63
9/03/1993	56.5	57.5	56.5	56.75	5535200	13.69
10/03/1993	56.75	57.25	56	56.75	4738800	13.69
11/03/1993	57	57.25	56.25	56.88	5167600	13.73
12/03/1993	56.75	56.75	55.5	56.25	4527600	13.57
15/03/1993	56	57.25	55.38	57	4868800	13.75
16/03/1993	57.25	57.75	56.5	56.5	3626800	13.63
17/03/1993	56.5	57	55	55.13	6301200	13.3
18/03/1993	55	55.63	54.5	54.5	3810800	13.15
19/03/1993	55	55.25	53.5	53.75	5516800	12.97
22/03/1993	53.5	53.88	52.75	53.25	5911200	12.85
23/03/1993	53.25	54	52.63	52.75	3674400	12.73
24/03/1993	52.75	54.25	52.5	53.75	5126400	12.97
25/03/1993	53.75	54.75	53.5	54.75	6125200	13.21
26/03/1993	54.75	54.75	52.5	53.25	5431200	12.85
29/03/1993	52.25	52.5	50.75	51	9362000	12.31
30/03/1993	51.13	52.25	50.25	52.25	9447600	12.61
31/03/1993	52.5	52.75	51.25	51.5	7968800	12.43
1/04/1993	51.25	52	51	51.75	3878000	12.49
2/04/1993	50.5	51.25	49.5	50.13	9077600	12.1
5/04/1993	50	50.5	49.5	50	5332000	12.06
6/04/1993	50	50.25	48.75	48.75	6020800	11.76
7/04/1993	49	50.75	48.5	50.5	5825200	12.19
8/04/1993	50	50.5	49	49.75	5857600	12
12/04/1993	49.5	51	49.5	50	3324800	12.06
13/04/1993	50.5	51.25	48.25	48.5	5893600	11.7
14/04/1993	48.25	48.75	47.63	48.75	6092400	11.76
15/04/1993	48.25	48.25	46.75	47.25	7816800	11.4
16/04/1993	48.25	48.75	47.38	48.13	24533200	11.61
19/04/1993	48.5	49.5	48.25	48.5	8148000	11.7
20/04/1993	48.75	50.25	48.25	50	8580800	12.06
21/04/1993	50.25	50.75	49.25	49.63	7337600	11.98
22/04/1993	49.25	50.5	49	50	5648800	12.06
23/04/1993	49.75	50.25	48.75	49.25	4808000	11.88
26/04/1993	49.25	49.75	48.5	49	3689200	11.82
27/04/1993	48.75	50.25	48.75	50.25	4648800	12.13
28/04/1993	49.75	52	49.75	51.38	5846800	12.4
29/04/1993	51.5	51.75	50.13	50.75	2958000	12.25
30/04/1993	50.75	52.5	50.75	51.25	4730000	12.37
3/05/1993	51.25	52	51	51.88	2332400	12.52
4/05/1993	52.25	54.25	52	53.38	6112400	12.88
5/05/1993	53	55.5	53	54.5	9059200	13.15
6/05/1993	54.5	54.75	53.5	53.75	2536800	12.97
7/05/1993	53.5	54.75	53.5	54.75	2927600	13.21
10/05/1993	55	55.88	55	55	4929200	13.27
11/05/1993	55	55.25	54	54.5	5665600	13.15
12/05/1993	54.25	54.75	53	53.25	3779200	12.85
13/05/1993	53.5	55.75	53.5	55.5	12940800	13.39
14/05/1993	55.25	56	55	55.5	4212000	13.39
17/05/1993	55.5	56	55	55.75	2491200	13.45
18/05/1993	55.5	56.25	55	55.5	5860000	13.39
19/05/1993	54.75	57.5	54.5	57.25	6176400	13.81
20/05/1993	57.25	59	57.25	58.75	10385200	14.18
21/05/1993	58.75	59.13	56.75	57.5	5300000	13.87
24/05/1993	56.75	58.75	56.75	57.63	5373200	13.91
25/05/1993	56.75	57.5	55.75	56.38	6462400	13.6
26/05/1993	56	57.75	55.38	57.75	4353600	13.94
27/05/1993	57.75	58.5	57.25	57.5	7049200	13.87
28/05/1993	57	57.5	56.25	56.63	6575200	13.69
1/06/1993	56.5	57.75	56.5	57	4837600	13.78
2/06/1993	56.75	58.25	56	57	7160000	13.78
3/06/1993	57	57.25	56	56.38	5603200	13.63
4/06/1993	55.75	56.25	54.5	54.88	7649200	13.27
7/06/1993	54.5	54.75	50.38	50.75	17239200	12.27
8/06/1993	48.75	50	48	49.5	22194400	11.97
9/06/1993	45	45.63	44	44.25	42090000	10.7
10/06/1993	43.5	44.75	42.75	44.5	19783600	10.76
11/06/1993	45	45.25	43.38	43.75	8662400	10.58
14/06/1993	44	44.75	43.5	44.63	8927600	10.79
15/06/1993	45.25	45.25	41.88	42	16018000	10.16
16/06/1993	42.25	43.25	41.5	42.25	12615600	10.22
17/06/1993	42.5	42.5	40.5	41.25	14635600	9.97
18/06/1993	41.63	42.13	39.75	41	11138800	9.91
21/06/1993	40.5	40.5	39.5	39.63	9776800	9.58
22/06/1993	40.88	42	39.75	41.38	12021200	10.01
23/06/1993	41.75	41.75	40	40.5	6462400	9.79
24/06/1993	40.5	41.75	40	41.75	7980000	10.1
25/06/1993	40.38	40.75	39.5	40	9198000	9.67
28/06/1993	40.5	40.5	38.75	40.13	12645600	9.7
29/06/1993	40.25	40.25	38.5	39	10526400	9.43
30/06/1993	38.75	39.75	38.5	39.5	7170000	9.55
1/07/1993	39	39.75	38	38	7809200	9.19
2/07/1993	38.25	38.75	37.75	38.5	6846400	9.31
6/07/1993	38.25	39	37.5	37.75	5558800	9.13
7/07/1993	37.5	37.88	36.25	36.5	8124400	8.83
8/07/1993	36.5	37.5	36.25	36.5	4964800	8.83
9/07/1993	37	37.25	36.5	36.75	5604400	8.89
12/07/1993	36.75	38.13	36.25	38	6215600	9.19
13/07/1993	38.75	38.75	37	37.25	5650800	9.01
14/07/1993	36.75	37.5	35.75	37.25	8816800	9.01
15/07/1993	37.25	37.75	35.25	35.75	12091200	8.64
16/07/1993	28.5	29.62	26.5	27.5	75744400	6.65
19/07/1993	28	28.75	25.5	25.62	28813200	6.2
20/07/1993	26.25	27.75	25.75	26.87	19017600	6.5
21/07/1993	26	26.75	25.5	26.25	16283600	6.35
22/07/1993	26	27	25.75	26.5	7554400	6.41
23/07/1993	27	27.5	26	26.25	8365600	6.35
26/07/1993	26.75	27.5	26	26.87	5468000	6.5
27/07/1993	26.75	27.5	26.25	26.5	7100800	6.41
28/07/1993	26.25	27	26.25	26.87	3300000	6.5
29/07/1993	27	27.5	26.75	27.25	4343200	6.59
30/07/1993	27.5	28.25	27	27.75	7669200	6.71
2/08/1993	28.25	29.25	28	28.5	7728000	6.89
3/08/1993	29	29.25	28.75	29	6315600	7.01
4/08/1993	29.25	30.5	29	30.25	8700000	7.31
5/08/1993	30.75	30.75	29	29.5	7498800	7.13
6/08/1993	29.25	30.25	29.25	29.25	4506800	7.07
9/08/1993	29.25	30.25	29	29.75	5767600	7.19
10/08/1993	29.5	29.75	28.25	28.5	5465600	6.89
11/08/1993	28.5	28.5	27	27.5	5965200	6.65
12/08/1993	27.5	27.75	26	26.5	12098800	6.41
13/08/1993	26.5	27.75	26.25	27.37	4978800	6.62
16/08/1993	27.5	28	27.25	27.5	3669200	6.68
17/08/1993	27.75	28.5	27.25	28.37	3876800	6.89
18/08/1993	29	29.75	28.25	28.5	6751200	6.92
19/08/1993	28.75	28.75	27.5	27.5	5452000	6.68
20/08/1993	27.75	28	27	28	3574400	6.8
23/08/1993	28	28.75	27.5	28.37	3265600	6.89
24/08/1993	28.25	28.75	27.75	28	3625600	6.8
25/08/1993	28	28.25	26.75	27.25	5209200	6.62
26/08/1993	27.25	27.25	26.5	26.87	6296800	6.53
27/08/1993	27	27	26.25	26.5	6676400	6.44
30/08/1993	26.5	26.5	25.87	26	9785600	6.31
31/08/1993	26.5	26.75	26	26.5	4570800	6.44
1/09/1993	26.5	26.75	25.75	26.12	8065200	6.34
2/09/1993	26	26.25	25.25	25.75	10081200	6.25
3/09/1993	26	26	25.25	25.75	5830000	6.25
7/09/1993	26	27	25.75	26.25	5130000	6.38
8/09/1993	26.25	27	26	26.75	8102000	6.5
9/09/1993	26.75	27	26	26	5352000	6.31
10/09/1993	26.25	26.25	25.37	26.25	4804800	6.38
13/09/1993	26.25	26.5	24.75	25.25	9143600	6.13
14/09/1993	24.25	25	24	24.25	9880000	5.89
15/09/1993	24.5	25	23.5	24.5	9206800	5.95
16/09/1993	24.25	25	24.25	24.75	3086800	6.01
17/09/1993	24.37	25.5	24.25	25.25	6157600	6.13
20/09/1993	25.25	25.5	24.75	24.87	3968800	6.04
21/09/1993	24.75	25.25	23.87	24.5	5250000	5.95
22/09/1993	24.25	25.5	24.25	25.5	3960800	6.19
23/09/1993	25.5	25.5	24.5	24.75	4697600	6.01
24/09/1993	25	25.25	24.5	25	2743200	6.07
27/09/1993	25	25.25	24.25	24.75	4043200	6.01
28/09/1993	24.75	25	24.25	24.75	3386400	6.01
29/09/1993	24.25	24.87	23.75	23.87	8463600	5.8
30/09/1993	24	24	23	23.37	9828000	5.68
1/10/1993	22.75	23	22.5	22.75	12022000	5.53
4/10/1993	22.62	23	22	22.75	6891200	5.53
5/10/1993	23	24	23	23.5	6306400	5.71
6/10/1993	23.75	24	23.37	23.62	6271200	5.74
7/10/1993	23.5	23.75	22.75	23	4828000	5.59
8/10/1993	23.25	23.25	22.25	22.62	4989200	5.49
11/10/1993	22.75	24	22.75	23.75	5775200	5.77
12/10/1993	24	25	23.75	24	10952400	5.83
13/10/1993	24.25	24.25	23.5	24	6322400	5.83
14/10/1993	24	24.5	23.5	23.75	5749200	5.77
15/10/1993	27.75	28.5	26.75	28.25	34136400	6.86
18/10/1993	28	28.75	27.75	28.37	11900000	6.89
19/10/1993	28.25	28.5	27.25	27.75	7643200	6.74
20/10/1993	28	28.25	27.25	27.75	4956400	6.74
21/10/1993	27.5	31.25	27.25	30.25	22417600	7.35
22/10/1993	30.5	31.5	29.75	30.25	14160000	7.35
25/10/1993	30.25	30.5	29.62	30	7840800	7.29
26/10/1993	29.75	30	29	29.75	7960000	7.23
27/10/1993	30	32.25	29.75	31.75	16415200	7.71
28/10/1993	31.75	32.25	31	31	8736800	7.53
29/10/1993	31	31.75	30.5	30.75	4892400	7.47
1/11/1993	30.75	31.5	30.25	31.5	3798800	7.65
2/11/1993	31.25	33	31	32.75	8013600	7.95
3/11/1993	33	33	31	31.62	6320000	7.68
4/11/1993	31.5	32.25	30.75	32.25	6632000	7.83
5/11/1993	31.87	32.25	30.75	31.87	13513200	7.74
8/11/1993	32	32.13	30.5	30.75	5966400	7.47
9/11/1993	31	31.25	29.75	30.12	6136400	7.32
10/11/1993	30.25	30.75	30	30.75	2765600	7.47
11/11/1993	30.75	32	30.5	31.37	5090800	7.62
12/11/1993	31.5	32	30.5	31.75	5136800	7.71
15/11/1993	31.5	32.75	31.5	32	5616800	7.77
16/11/1993	32	34.25	31.75	34	10838000	8.26
17/11/1993	34	35	32.75	33.5	10812400	8.14
18/11/1993	33.5	33.75	33	33.5	4089200	8.14
19/11/1993	33	33.5	32.5	33	4409200	8.04
22/11/1993	32.75	33	32.25	32.5	5389200	7.92
23/11/1993	32.5	33	31.25	33	6653600	8.04
24/11/1993	32.75	33.5	32.63	33	3246800	8.04
26/11/1993	32.75	33	32.25	32.63	1569200	7.95
29/11/1993	32.25	32.5	31.5	31.75	3462000	7.74
30/11/1993	31.75	32.63	31.5	31.5	4036800	7.68
1/12/1993	32	32.25	31.25	31.5	3978800	7.68
2/12/1993	31.75	32	31	31.75	3614400	7.74
3/12/1993	31.75	32	31	31.5	4314800	7.68
6/12/1993	31.5	32.5	31.25	32.25	5610000	7.86
7/12/1993	32	32.25	31.5	32.25	2280800	7.86
8/12/1993	32	32.25	31.5	31.87	1422000	7.77
9/12/1993	31.75	32	29.75	30	6531200	7.31
10/12/1993	30.25	30.5	27.75	28.25	17781200	6.89
13/12/1993	28.25	29.5	27.75	29.5	8729200	7.19
14/12/1993	29.25	29.75	29	29.12	10492400	7.1
15/12/1993	29	29.75	29	29.75	4438000	7.25
16/12/1993	29.5	29.75	29	29.37	4532000	7.16
17/12/1993	29.5	29.75	29.12	29.5	5197600	7.19
20/12/1993	29.25	29.75	28.25	28.5	6768800	6.95
21/12/1993	28.5	28.75	27.25	27.5	8973600	6.7
22/12/1993	27.25	28.5	27	28	6498800	6.82
23/12/1993	27.25	27.25	26.5	27.25	8120000	6.64
27/12/1993	27.75	28.75	27.25	28.5	5730000	6.95
28/12/1993	28.75	29.5	28.5	29.12	5705600	7.1
29/12/1993	29.25	29.25	28.5	28.5	3853200	6.95
30/12/1993	28.5	30.25	28.5	29.75	11253200	7.25
31/12/1993	29.75	30.25	29.25	29.25	5765200	7.13
3/01/1994	29.5	30	29	29.87	6485200	7.28
4/01/1994	30.25	31.5	30	31.5	10198800	7.68
5/01/1994	31.75	33.88	31.75	33.75	21874400	8.23
6/01/1994	33.75	34	32.5	32.75	13095200	7.98
7/01/1994	32	33.25	31.25	33.13	10688800	8.08
10/01/1994	33	33.88	32.75	33.63	7222000	8.2
11/01/1994	33.5	33.75	31.75	31.87	12700000	7.77
12/01/1994	32.25	32.25	30.5	30.5	15684400	7.43
13/01/1994	30	30.75	29.75	30.62	19000000	7.46
14/01/1994	30.75	31.75	30.5	31	7673200	7.56
17/01/1994	31	31.5	30	30.37	5206400	7.4
18/01/1994	30.25	30.25	29	29.37	12978000	7.16
19/01/1994	29.25	29.75	28.75	29.25	10066400	7.13
20/01/1994	29.5	30.75	29.5	29.87	9582400	7.28
21/01/1994	33.25	33.5	32.25	33.38	35007600	8.14
24/01/1994	33.25	35.25	33.25	35	24742000	8.53
25/01/1994	34.75	35	33.25	33.88	15818800	8.26
26/01/1994	33.75	34	33.25	33.5	5922400	8.17
27/01/1994	33.5	34.25	33	34.13	4724800	8.32
28/01/1994	34.25	34.75	33.75	34	4891200	8.29
31/01/1994	33.5	33.75	32.75	32.75	8532400	7.98
1/02/1994	33	33.5	32.25	33.25	5618000	8.1
2/02/1994	33.25	33.25	32.5	33	5247600	8.04
3/02/1994	33	33.63	32.5	33.5	4933200	8.17
4/02/1994	33.5	35	33.25	33.5	12645200	8.17
7/02/1994	33.5	37.13	33.5	36.5	25925200	8.93
8/02/1994	36	36.5	35.25	35.75	10210800	8.75
9/02/1994	35.75	36.5	35.25	36.25	6699200	8.87
10/02/1994	36.25	37.5	36	36.5	10802000	8.93
11/02/1994	36.25	37.5	36.25	37	5880800	9.05
14/02/1994	37	38	36.75	37	8775200	9.05
15/02/1994	36.75	37.5	36.25	37.13	4654400	9.08
16/02/1994	37.5	37.5	36.75	36.75	4379200	8.99
17/02/1994	37.25	37.88	36.25	37	5197600	9.05
18/02/1994	36.5	37	36.25	36.25	5326400	8.87
22/02/1994	36.25	37.5	35.75	37.25	7676400	9.11
23/02/1994	37.25	38.25	37	37.25	9318800	9.11
24/02/1994	37	37.25	36.25	36.63	7081200	8.96
25/02/1994	37	37.25	35.5	36	8468000	8.81
28/02/1994	36.25	37	36	36.5	4434800	8.93
1/03/1994	36.75	36.75	35.75	36.25	7570800	8.87
2/03/1994	35.25	36.25	34.75	35.63	10519200	8.72
3/03/1994	35.75	36.25	35.5	35.75	6737600	8.75
4/03/1994	36	37.5	35.75	36.75	8113600	8.99
7/03/1994	37	38.13	36.75	37.88	11088800	9.27
8/03/1994	38	38	36.75	37	6647600	9.05
9/03/1994	36.63	37.5	36	37.5	8896800	9.17
10/03/1994	37.25	37.63	36.75	37.25	5142400	9.11
11/03/1994	37	37.75	36.75	37.25	5791200	9.11
14/03/1994	38.5	38.5	37.75	38.13	15783600	9.33
15/03/1994	38.25	38.25	37.25	37.63	7319200	9.2
16/03/1994	37.5	37.75	36.5	36.75	5265200	8.99
17/03/1994	36.75	37	36.25	36.5	5590800	8.93
18/03/1994	36.75	36.75	35.75	36.38	8004400	8.9
21/03/1994	36.38	36.5	35.25	35.5	8806400	8.68
22/03/1994	35.25	35.5	34.5	35	8690800	8.56
23/03/1994	35.25	35.5	34.25	35.13	7749200	8.59
24/03/1994	35.13	35.25	34	34.63	6738800	8.47
25/03/1994	34.75	34.75	32.75	32.75	12291200	8.01
28/03/1994	33	34	32.75	33.25	10098800	8.13
29/03/1994	33.25	33.75	32.25	32.75	7640000	8.01
30/03/1994	32.5	33.25	31.75	32.5	6079200	7.95
31/03/1994	32.5	33.5	31.5	33.25	7481200	8.13
4/04/1994	32.25	33.25	31.75	33.25	6016800	8.13
5/04/1994	33.75	34.25	33.5	33.5	3505600	8.19
6/04/1994	34	34	32.75	33.5	4616400	8.19
7/04/1994	33.5	33.75	32.75	33.38	2764800	8.17
8/04/1994	33.75	34	33.25	33.5	6336400	8.19
11/04/1994	33.5	33.5	32.5	33.5	3823600	8.19
12/04/1994	33.38	33.38	31.75	32	4890800	7.83
13/04/1994	32.25	32.5	31.25	31.75	8330000	7.77
14/04/1994	30.5	31.75	30	31.5	7933200	7.71
15/04/1994	31.25	31.5	30	30.25	6730800	7.4
18/04/1994	30.5	30.5	29.25	29.62	8238800	7.25
19/04/1994	29.75	30	28.5	29	5947600	7.09
20/04/1994	29.25	30	28	28.25	10080800	6.91
21/04/1994	28.5	30.5	27	29.62	14674400	7.25
22/04/1994	31.25	32	28.5	29.75	24923600	7.28
25/04/1994	29.75	31	29.5	31	12846800	7.58
26/04/1994	31.5	31.5	31	31.25	5879200	7.64
28/04/1994	31	31.25	29.75	30.25	3604400	7.4
29/04/1994	30	30.5	29.75	30	3399200	7.34
2/05/1994	30	31.25	30	31	4401200	7.58
3/05/1994	31	31.25	29.5	30.25	4761200	7.4
4/05/1994	31	33.25	30.5	33	13008800	8.07
5/05/1994	33.25	33.75	32.25	32.88	10307600	8.04
6/05/1994	32.25	32.75	31.25	32.31	6721200	7.9
9/05/1994	32.25	32.5	30.75	31.25	5026400	7.64
10/05/1994	31.75	32	31	31	5246800	7.58
11/05/1994	31	31.5	29.75	30.25	5218000	7.4
12/05/1994	30.5	30.75	29.5	29.69	3839200	7.26
13/05/1994	29.75	30.5	29.25	30	3323200	7.34
16/05/1994	30	30.5	29.5	29.5	4854800	7.22
17/05/1994	29.75	29.75	28.75	29.37	6450800	7.18
18/05/1994	29.75	30.75	29.25	30.62	4436800	7.49
19/05/1994	30.75	32.5	30.5	32.13	9776800	7.86
20/05/1994	31.75	32.25	31	31.06	3519200	7.6
23/05/1994	31	31.25	30	30.5	4286400	7.46
24/05/1994	31	31.25	30.25	30.75	4536400	7.52
25/05/1994	30.25	31.75	30	31.25	4873200	7.64
26/05/1994	31.5	31.5	30.25	30.5	2613200	7.46
27/05/1994	30.25	30.75	29.5	29.94	3882400	7.35
31/05/1994	29.5	29.5	28.5	29.25	9211200	7.18
1/06/1994	28.5	28.62	27.87	28.25	13786800	6.94
2/06/1994	28.37	28.5	27.12	27.37	13762400	6.72
3/06/1994	27.12	28	26.75	27.62	12649200	6.78
6/06/1994	27.5	27.75	27	27.37	4513200	6.72
7/06/1994	27.25	27.75	27.25	27.5	5013600	6.75
8/06/1994	27.5	27.62	26	26.12	9809200	6.41
9/06/1994	25.62	27	25.5	27	10485200	6.63
10/06/1994	27.12	27.37	26.37	26.5	5107600	6.51
13/06/1994	26.37	27.19	26.37	27	3339200	6.63
14/06/1994	27.25	27.37	26.62	27.06	5531200	6.65
15/06/1994	27	28	26.87	27.81	5704400	6.83
16/06/1994	27.75	27.75	26.12	26.37	7812400	6.48
17/06/1994	26	26.75	25.87	26.5	8027600	6.51
20/06/1994	26.25	27.25	26	27.12	7150000	6.66
21/06/1994	26.87	27.25	25.75	26	8693200	6.39
22/06/1994	26.25	26.75	26	26.25	4081200	6.45
23/06/1994	26.25	26.25	24.87	25.12	7283200	6.17
24/06/1994	25.12	26.12	24.75	25.61	10470000	6.29
27/06/1994	25.25	26.25	24.62	26.25	9153200	6.45
28/06/1994	26.25	27.12	25.62	26.75	6235200	6.57
29/06/1994	26.75	27.12	25.87	26.12	4842400	6.41
30/06/1994	26.25	26.87	26.25	26.5	3652000	6.51
1/07/1994	26.37	26.5	25.37	25.75	6404400	6.32
5/07/1994	25.62	26.75	25.62	26.5	3080800	6.51
6/07/1994	26.25	26.5	26	26.12	3499200	6.41
7/07/1994	25.87	27	25.5	26.81	6097600	6.58
8/07/1994	26.5	27.62	26.5	27.06	7457600	6.65
11/07/1994	27.12	27.37	26.62	27	3801200	6.63
12/07/1994	27	28.44	26.37	28.37	8662000	6.97
13/07/1994	28.5	30.25	28.5	29.69	16081200	7.29
14/07/1994	29.62	29.75	28.25	28.62	6459200	7.03
15/07/1994	28.23	28.62	27.5	28.25	3409200	6.94
18/07/1994	28.12	29	28	28.37	2734800	6.97
19/07/1994	28.62	28.75	27.37	27.69	4176400	6.8
20/07/1994	27.37	27.62	26.37	26.62	7765200	6.54
21/07/1994	26.62	28.5	26.5	28	10348800	6.88
22/07/1994	31.62	31.97	30	31	28098800	7.61
25/07/1994	31.12	31.87	30.75	31.69	15103200	7.78
26/07/1994	31.75	32	31.12	31.37	6756400	7.7
27/07/1994	31.25	31.37	30.62	31.06	4788000	7.63
28/07/1994	31	32.13	30.87	31.87	8762000	7.83
29/07/1994	31.87	34	31.87	33.69	19853600	8.27
1/08/1994	33.63	33.75	32.75	33.38	8204400	8.2
2/08/1994	33.5	33.63	32.38	32.56	9642400	8
3/08/1994	32.75	33.25	32.13	33.13	8113600	8.14
4/08/1994	33.13	33.75	33.13	33.25	6620000	8.17
5/08/1994	32.88	33.38	32.88	33.25	3123200	8.17
8/08/1994	33.13	34	33	33.75	5048800	8.29
9/08/1994	33.5	33.88	33.13	33.63	2811200	8.26
10/08/1994	33.63	34.88	33.25	34.63	9065200	8.5
11/08/1994	34.25	35.13	33.88	34.31	10649200	8.43
12/08/1994	34.38	35.13	33.88	34.75	6425200	8.53
15/08/1994	34.75	35	34.25	34.63	4293200	8.53
16/08/1994	34.38	34.75	34	34.75	5563200	8.56
17/08/1994	34.88	35.38	34.63	35	10232400	8.63
18/08/1994	34.75	35.25	34.5	34.63	7370000	8.53
19/08/1994	34.75	35	34.25	34.88	4674800	8.6
22/08/1994	34.75	35	34.63	34.88	5445600	8.6
23/08/1994	34.88	35.88	34.75	35	7669200	8.63
24/08/1994	34.75	35	34.38	34.88	6132400	8.6
25/08/1994	34.25	36.38	34.25	35.06	10688800	8.64
26/08/1994	35.25	36.13	35.25	35.75	7300000	8.81
29/08/1994	35.75	36.13	35.25	35.38	5450800	8.72
30/08/1994	35.25	36.38	35.13	36.25	6515600	8.93
31/08/1994	36	37.38	35.75	36.19	12568800	8.92
1/09/1994	35.38	35.75	34.63	35	7305200	8.63
2/09/1994	35.25	35.5	35	35.38	3628000	8.72
6/09/1994	35.25	35.63	35	35.56	3279200	8.76
7/09/1994	35.63	36.63	35.38	36.13	7283200	8.9
8/09/1994	36	36.25	35.63	36.13	5691200	8.9
9/09/1994	35.75	36	35.38	35.75	5624400	8.81
12/09/1994	35.63	35.75	35.38	35.75	3252400	8.81
13/09/1994	35.75	36.25	35.63	35.81	3723600	8.82
14/09/1994	35.63	35.75	35	35.13	3549200	8.66
15/09/1994	35.13	36.13	35.13	36	9253200	8.87
16/09/1994	35.88	37.25	35.5	36.38	13008000	8.97
19/09/1994	36.38	36.75	35.5	35.5	6242000	8.75
20/09/1994	35.13	35.38	34.38	34.56	7047600	8.52
21/09/1994	34.5	34.63	33.75	34.13	8402400	8.41
22/09/1994	34.25	34.25	33.63	33.88	5235600	8.35
23/09/1994	33.88	34.5	33.88	33.94	4760000	8.36
26/09/1994	33.88	34.5	33.63	33.94	5072400	8.36
27/09/1994	33.75	34.13	33.38	33.88	3904800	8.35
28/09/1994	34	34.38	33.63	33.88	2914800	8.35
29/09/1994	33.75	34.38	33.38	34.13	3921200	8.41
30/09/1994	34.13	34.5	33.63	33.69	2561200	8.3
3/10/1994	33.63	33.75	32.5	33.13	4644400	8.16
4/10/1994	33.25	34	33	33.75	5822000	8.32
5/10/1994	33.63	38.13	33.38	37.88	25366800	9.33
6/10/1994	37.38	37.48	36	36.25	18828800	8.93
7/10/1994	36.13	37.06	35.5	37	13022000	9.12
10/10/1994	37.13	39.63	37	38.88	18700800	9.58
11/10/1994	41.38	41.88	39.38	39.63	30083600	9.77
12/10/1994	39.63	42.63	39.13	42.13	21340000	10.38
13/10/1994	42.63	42.88	40.63	41.13	18761200	10.14
14/10/1994	41.5	42	40.88	41.13	6292000	10.14
17/10/1994	40.88	41.5	38.88	39.75	10866400	9.8
18/10/1994	40.63	41.63	40.5	41.25	16749200	10.17
19/10/1994	41	42.13	41	41.25	12549200	10.17
20/10/1994	41.25	41.81	40.5	41	7808000	10.1
21/10/1994	40.75	42.75	40.75	42.63	11528000	10.51
24/10/1994	42.75	43.13	41.88	42.25	7316800	10.41
25/10/1994	41.63	42.63	41.5	42.63	10771200	10.51
26/10/1994	42.63	43.27	42.63	43.25	7043200	10.66
27/10/1994	43.25	43.75	42.5	42.75	5700800	10.54
28/10/1994	42.38	42.88	41.75	42.13	9762400	10.38
31/10/1994	42	43.38	41.5	43.19	12728000	10.64
1/11/1994	42.88	43.48	42.38	43.13	7805600	10.63
2/11/1994	43.13	43.25	41.38	41.38	7819200	10.2
3/11/1994	41.75	42	41	41.5	3962400	10.23
4/11/1994	41.5	41.63	40	40.38	6869200	9.95
7/11/1994	40.38	41.25	40.13	40.75	4058000	10.04
8/11/1994	40.63	42.63	40.25	42.25	12476400	10.41
9/11/1994	42.75	43	41	41.63	14530000	10.26
10/11/1994	41.75	41.88	41	41.31	5476800	10.18
11/11/1994	41.25	41.5	41	41.13	2237600	10.14
14/11/1994	41.25	42.75	41.25	42.5	5002000	10.47
15/11/1994	42.5	43	41.25	41.38	6001200	10.2
16/11/1994	40.75	41.56	40.63	40.94	6700000	10.09
17/11/1994	40.88	41	39.88	40	5380000	9.86
18/11/1994	40	40.5	39.63	40	5257600	9.89
21/11/1994	40	40.25	38	38.13	7255600	9.42
22/11/1994	37.75	39.13	37.25	37.38	8018800	9.24
23/11/1994	37	37.88	36.38	36.88	11723200	9.12
25/11/1994	36.88	37.75	36.75	37.75	3012400	9.33
28/11/1994	37.63	38.25	37.31	37.81	4971200	9.35
29/11/1994	38	38.5	37.75	38.25	5163200	9.45
30/11/1994	38.38	39.38	37	37.25	11157600	9.21
1/12/1994	37	37.63	36	36.19	11051200	8.95
2/12/1994	36.5	36.75	35.63	36.56	6170000	9.04
5/12/1994	36.5	37.38	36.13	37.19	6460000	9.19
6/12/1994	37	38.38	36.88	37.56	8516400	9.28
7/12/1994	37.5	37.81	36.06	36.63	4916800	9.05
8/12/1994	36.88	37	35.75	35.88	6081200	8.87
9/12/1994	35.88	36.38	34.75	36.25	9329200	8.96
12/12/1994	36.38	36.75	35.5	36.5	8004400	9.02
13/12/1994	36.63	36.94	36.25	36.38	4266800	8.99
14/12/1994	36.5	38.13	36.5	37.88	11123600	9.36
15/12/1994	38	38.38	36.88	37.13	8133200	9.18
16/12/1994	37.25	37.75	36.75	37.25	6432400	9.21
19/12/1994	37.25	39.38	37.25	39.13	11890000	9.67
20/12/1994	39.13	39.25	38.38	38.5	6263600	9.52
21/12/1994	37.88	38.5	37.5	38.38	5635600	9.49
22/12/1994	38.5	38.88	38.25	38.63	4771200	9.55
23/12/1994	38.5	39.38	38.5	38.88	3372000	9.61
27/12/1994	39.25	39.75	38.88	39.13	2928800	9.67
28/12/1994	39.13	39.25	38.25	39.13	3198000	9.67
29/12/1994	39.25	39.88	39.13	39.5	4341200	9.76
30/12/1994	39.38	39.88	38.75	39	2616400	9.64
3/01/1995	38.88	38.88	37.88	38.38	3726400	9.49
4/01/1995	38.63	39.63	38.63	39.38	5682400	9.73
5/01/1995	39.25	39.38	38.75	38.88	2646800	9.61
6/01/1995	41.63	43.13	41.13	42	38456800	10.38
9/01/1995	41.63	41.88	41	41.2	9805200	10.18
10/01/1995	41.25	44	41.25	43.69	21977600	10.8
11/01/1995	43.75	48.06	42.69	46.75	31212400	11.56
12/01/1995	46.13	46.38	44.75	45.38	19721200	11.22
13/01/1995	46.13	46.13	44.38	44.88	12565600	11.09
16/01/1995	44.88	45.25	44.25	44.5	6765600	11
17/01/1995	44.5	45.5	44.13	45	11806400	11.12
18/01/1995	45	45.63	44.75	45.63	4581200	11.28
19/01/1995	45.5	46	45	45.88	11238800	11.34
20/01/1995	47	47	42.5	42.63	35731200	10.54
23/01/1995	41.88	42.63	41	42.25	14252400	10.44
24/01/1995	42.25	42.38	41.38	41.63	7805600	10.29
25/01/1995	39.5	42	39.5	40.98	18482000	10.13
26/01/1995	40.88	41.5	39.25	39.5	8822000	9.76
27/01/1995	39.88	40.38	39	39.88	10676400	9.86
30/01/1995	40.13	40.5	39.88	40.13	8255200	9.92
31/01/1995	40.5	40.88	40	40.38	7621200	9.98
1/02/1995	40.75	40.75	39.88	40.13	5665200	9.92
2/02/1995	40.13	41.88	40.13	41.63	7288000	10.29
3/02/1995	42	42.13	40.38	40.5	11400800	10.01
6/02/1995	40.75	40.75	39.5	40.5	8702000	10.01
7/02/1995	40.38	41	40	40.81	7200000	10.09
8/02/1995	41	42.38	40.88	42.31	14403600	10.46
9/02/1995	42.13	43.88	42.13	43.63	16988800	10.78
10/02/1995	43.63	44.19	43.38	43.75	12542400	10.81
13/02/1995	43.5	44.5	43.25	43.75	10120800	10.84
14/02/1995	43.75	44.13	42.63	42.94	5934400	10.64
15/02/1995	43.25	43.5	42.5	42.56	6604400	10.55
16/02/1995	43.13	43.25	42.63	43.19	7821200	10.7
17/02/1995	42.88	43	42.5	42.5	4366400	10.53
21/02/1995	42.63	42.75	40.88	41	10776800	10.16
22/02/1995	40.63	41	40.13	40.81	10501200	10.12
23/02/1995	41.13	41.88	40	40.19	11262000	9.96
24/02/1995	40.13	40.38	38.5	39	20334400	9.67
27/02/1995	38.25	39	38.11	38.25	9600800	9.48
28/02/1995	38.5	39.88	38	39.5	7965200	9.79
1/03/1995	39.75	40.13	39.42	40	8025200	9.91
2/03/1995	40.13	40.75	39.75	40	9619200	9.91
3/03/1995	39.75	40.69	39.5	40.25	5209200	9.98
6/03/1995	39.75	40	39.5	39.75	4751200	9.85
7/03/1995	39.88	39.88	38.25	38.31	5399200	9.5
8/03/1995	38.75	40.13	37.75	39.56	13048800	9.81
9/03/1995	39.88	40.38	39.38	39.75	7038000	9.85
10/03/1995	39.63	40.38	39.38	39.5	4923200	9.79
13/03/1995	39.63	39.63	38	38.13	11653200	9.45
14/03/1995	38.25	38.25	34.5	35	26015200	8.67
15/03/1995	35.5	36.25	34.88	35	26120800	8.67
16/03/1995	35.25	36	35	35.25	11330000	8.74
17/03/1995	35.5	35.5	34.88	35.13	7713600	8.71
20/03/1995	35.13	35.63	35	35.25	6793600	8.74
21/03/1995	35.5	36.75	35.25	36.25	10920800	8.98
22/03/1995	36.25	39.5	36.25	38.06	17130800	9.43
23/03/1995	37.88	38	36.98	37.13	6094400	9.2
24/03/1995	37.38	37.88	37.25	37.75	4584400	9.36
27/03/1995	37.63	37.63	36.63	37.19	5111200	9.22
28/03/1995	36.25	36.34	34.13	34.38	24655600	8.52
29/03/1995	34	34.88	33.88	34.38	17760000	8.52
30/03/1995	34.63	35.5	34.5	35.38	9767600	8.77
31/03/1995	35.13	35.63	34.75	35.25	6558000	8.74
3/04/1995	35.5	35.75	35.13	35.5	5528000	8.8
4/04/1995	35.75	35.88	33.63	33.88	15300000	8.4
5/04/1995	34.13	34.75	33.75	34.75	9470000	8.61
6/04/1995	37.25	38	35.53	36.75	25823600	9.11
7/04/1995	37	37.13	36.25	36.75	10562400	9.11
10/04/1995	36.88	37	36.13	36.63	4211200	9.08
11/04/1995	36.75	37.88	36.63	37.75	7673200	9.36
12/04/1995	38.25	39.63	37.38	39	16973200	9.67
13/04/1995	39.25	39.25	37.88	38.25	6242400	9.48
17/04/1995	38.13	39.38	37.88	38.38	7467600	9.51
18/04/1995	38.5	38.63	37.5	37.5	8263200	9.29
19/04/1995	37.5	37.5	35.63	36.38	9990800	9.02
20/04/1995	37.13	38.5	36.63	37.63	11772400	9.33
21/04/1995	37.25	39.5	37.13	39.13	23812400	9.7
24/04/1995	39	39.63	38.5	39	9724400	9.67
25/04/1995	39.13	39.38	37.25	37.75	9780000	9.36
26/04/1995	37.63	38.75	37.38	38.25	8246800	9.48
27/04/1995	38.5	38.5	37.75	37.88	5014800	9.39
28/04/1995	38	38.38	37.5	38.25	6984400	9.48
1/05/1995	38.25	38.75	38	38.25	6375600	9.48
2/05/1995	38.25	38.38	37.5	38.13	4289200	9.45
3/05/1995	38.25	38.63	38	38.13	6043600	9.45
4/05/1995	38.25	39.88	38	38.5	10846800	9.54
5/05/1995	38.75	39.13	38.13	38.88	7445200	9.64
8/05/1995	39.88	41	39.75	40.5	13832000	10.04
9/05/1995	40.63	41.38	40	41.25	11540800	10.22
10/05/1995	41.5	41.88	40.75	41.44	9837600	10.27
11/05/1995	41.63	41.63	40.38	41	18712400	10.16
12/05/1995	40.88	43.69	40.5	43.63	23153200	10.81
15/05/1995	43.13	43.75	42.5	43.63	14053200	10.81
16/05/1995	43.13	44.38	42.5	43.75	11895600	10.84
17/05/1995	43.75	44.38	43.5	44	9419200	10.91
18/05/1995	44.13	44.13	43.25	43.38	13287600	10.75
19/05/1995	42.88	43.75	42.63	42.75	11522000	10.6
22/05/1995	42.5	44.13	42.25	44.13	13282400	10.94
23/05/1995	44.13	44.38	43.5	43.88	9881200	10.88
24/05/1995	43.75	44.25	42.88	43.5	9459200	10.78
25/05/1995	43.25	44	43	43.38	6536800	10.75
26/05/1995	43	43.13	42.25	42.69	4097600	10.61
30/05/1995	42.63	42.88	41.5	42	7021200	10.44
31/05/1995	42.13	42.13	41	41.56	5707600	10.33
1/06/1995	41.88	42.5	41.75	42.19	6685200	10.49
2/06/1995	41.88	42.38	41.5	42.13	3783200	10.47
5/06/1995	42.38	43.5	42.13	43.5	9103200	10.81
6/06/1995	43.63	44.38	43.5	44	11270800	10.94
7/06/1995	44.13	44.13	43.13	43.13	4451200	10.72
8/06/1995	43.38	43.38	42.13	42.94	4874400	10.67
9/06/1995	43.63	43.75	43.13	43.5	6679200	10.81
12/06/1995	44	44.5	43.88	44.17	7584400	10.98
13/06/1995	44.5	44.63	43.88	44	4508000	10.94
14/06/1995	43.88	43.88	43.38	43.63	4224800	10.84
15/06/1995	43.63	43.75	43.38	43.63	3331200	10.84
16/06/1995	43.88	44	43.5	43.88	3200800	10.91
19/06/1995	43.88	45.25	43.5	44.38	16774400	11.03
20/06/1995	46	47.75	46	47.38	26385200	11.78
21/06/1995	47.63	50.13	46.75	49.38	22378800	12.27
22/06/1995	49	49.63	48.63	49.13	16928800	12.21
23/06/1995	48.75	49	47.75	48.75	8286800	12.12
26/06/1995	48.25	48.5	47.63	48.13	5465600	11.96
27/06/1995	47.38	48.25	46.38	46.38	7772400	11.53
28/06/1995	46	47.5	45.38	46.63	9531200	11.59
29/06/1995	46.38	48.13	46	47.25	8320000	11.74
30/06/1995	47.25	47.88	46.13	46.44	5927600	11.54
3/07/1995	46.5	47.13	46.25	46.94	1410800	11.67
5/07/1995	46.88	47.88	46.5	46.5	6325600	11.56
6/07/1995	46.5	47	45.75	47	6583200	11.68
7/07/1995	46.88	49.25	46.75	48.63	13840000	12.09
10/07/1995	48.63	49.88	48.13	48.63	10640800	12.09
11/07/1995	47.75	48.63	47.06	47.13	7683200	11.71
12/07/1995	47.25	48	46.13	47	10145200	11.68
13/07/1995	47.38	48.75	47.13	47.63	12596400	11.84
14/07/1995	47.38	49	47	48.75	9929200	12.12
17/07/1995	48.88	49.75	48.63	49	8098000	12.18
18/07/1995	49	49.56	47.75	48.13	9102000	11.96
19/07/1995	47	48	45	45.5	18613200	11.31
20/07/1995	46	47.38	45	47.06	11848800	11.7
21/07/1995	43	44.88	43	43.75	27082400	10.87
24/07/1995	44	45.5	43.75	45.38	7679200	11.28
25/07/1995	46	46.38	45.63	45.75	9418000	11.37
26/07/1995	46.25	46.25	45.38	45.38	6125200	11.28
27/07/1995	45.5	47.5	45.5	46.81	11621200	11.63
28/07/1995	46.75	47.25	45	45.5	9341200	11.31
31/07/1995	45.5	45.63	44.75	45	5673600	11.18
1/08/1995	44.88	44.88	43.5	43.5	7540000	10.81
2/08/1995	43.88	45	43.75	44.38	9840800	11.03
3/08/1995	44.13	45.63	43.88	45	7640800	11.18
4/08/1995	45	45.13	43.75	44.25	6884400	11
7/08/1995	44.13	44.63	43.13	43.38	6920000	10.78
8/08/1995	43.63	43.75	42.38	42.5	8388800	10.56
9/08/1995	42.63	43.75	42.5	43.13	13190000	10.72
10/08/1995	43.13	43.25	42.63	42.75	5868000	10.63
11/08/1995	42.88	43.13	41.88	43.06	7407600	10.7
14/08/1995	43	43.75	42.88	43.38	5989200	10.78
15/08/1995	43.88	44.13	43.13	44.06	11370800	10.95
16/08/1995	44	44.5	43.63	44.5	10457600	11.09
17/08/1995	44.63	45.5	44.13	44.63	8827600	11.12
18/08/1995	44.88	45.13	43.75	44.88	8620000	11.19
21/08/1995	44.88	45.38	44.13	44.13	9721200	11
22/08/1995	44.38	45.13	44.13	44.75	7769200	11.15
23/08/1995	44.88	45.88	44.63	45.5	9078000	11.34
24/08/1995	45.63	46.25	45.5	45.75	10285200	11.4
25/08/1995	45.88	45.88	44.63	44.75	4819200	11.15
28/08/1995	44.88	45	43	43	8680000	10.72
29/08/1995	43	43.25	42.5	43.13	11325600	10.75
30/08/1995	43.25	43.75	43.13	43.38	5482000	10.81
31/08/1995	43.38	43.5	43	43	3148000	10.72
1/09/1995	43	43.5	42.88	42.94	3532400	10.7
5/09/1995	43.5	43.5	42.75	43.5	6443200	10.84
6/09/1995	43.88	44.17	43.5	43.75	7175600	10.9
7/09/1995	44	45.31	43.75	44.75	9373600	11.15
8/09/1995	44.75	44.88	44.5	44.75	6243200	11.15
11/09/1995	44.88	45.5	44.25	44.25	6160800	11.03
12/09/1995	44.5	44.88	42.63	42.94	11658800	10.7
13/09/1995	42.88	43.38	42	42.38	11530800	10.56
14/09/1995	41.38	41.63	39.75	40	19675600	9.97
15/09/1995	37.38	39.88	35.5	35.88	43286800	8.94
18/09/1995	36.38	36.81	35.88	36.69	22216400	9.14
19/09/1995	36.75	37.13	36.13	36.75	17512400	9.16
20/09/1995	37.25	37.38	36.5	36.63	11500800	9.13
21/09/1995	36.5	37.5	36.38	37	12407600	9.22
22/09/1995	36.88	37.25	36.38	37.06	14258000	9.24
25/09/1995	38.25	38.27	37.38	37.52	11267600	9.35
26/09/1995	37.75	37.88	37.13	37.38	8961200	9.32
27/09/1995	37.5	37.5	34.75	36.25	16135600	9.03
28/09/1995	36.5	37.88	36.5	37.75	11843600	9.41
29/09/1995	38	38.25	36.88	37.25	10123200	9.28
2/10/1995	37.75	38.5	37.5	37.63	14000000	9.38
3/10/1995	38.13	38.5	37.13	37.63	10368000	9.38
4/10/1995	36.63	37	36	36.38	9532000	9.07
5/10/1995	36.25	36.63	35.88	36.5	8737600	9.1
6/10/1995	36.75	37	35.63	35.69	11058000	8.89
9/10/1995	35.38	35.75	34.38	34.81	13320800	8.68
10/10/1995	34.38	35	33.63	34.69	14303600	8.65
11/10/1995	35.25	35.63	34.13	34.88	11893200	8.69
12/10/1995	35	35.38	34.75	35.31	5803200	8.8
13/10/1995	35.75	36.88	35.5	36	8422000	8.97
16/10/1995	36.25	37	35.88	36.13	6515200	9
17/10/1995	36.5	36.88	35.88	36.63	6390000	9.13
18/10/1995	37	39.56	36.75	37.38	18311200	9.32
19/10/1995	35.88	36.13	34.75	34.75	33761200	8.66
20/10/1995	35.25	35.25	34.63	35.13	13818800	8.76
23/10/1995	35.13	35.13	34.75	35.13	7078000	8.76
24/10/1995	35.5	35.5	34.88	35.13	7638800	8.76
25/10/1995	35.25	35.38	34.75	34.75	4761200	8.66
26/10/1995	34.88	35	34.5	34.88	4503600	8.69
27/10/1995	34.88	34.88	34.13	34.75	5523200	8.66
30/10/1995	34.88	35.25	34.63	35.25	6291200	8.79
31/10/1995	35.25	36.63	35.13	36.31	10334400	9.05
1/11/1995	36.63	37.13	35.5	36.63	6913200	9.13
2/11/1995	36.88	36.88	36.25	36.63	5464400	9.13
3/11/1995	36.75	36.88	35.88	36.5	6413200	9.1
6/11/1995	36.5	38.75	36.38	38.13	11143200	9.5
7/11/1995	37.75	40.5	37.5	39.63	26310800	9.88
8/11/1995	39.75	41	38.75	38.88	12823600	9.69
9/11/1995	39.75	40	38.88	39.38	9295200	9.81
10/11/1995	39.38	40.25	38.88	39.75	7973200	9.91
13/11/1995	40.25	41.25	40	40.88	11343200	10.19
14/11/1995	41	42.5	41	41.5	14560000	10.34
15/11/1995	42	42	40.13	41	8874400	10.22
16/11/1995	40.88	41.5	39.5	39.94	8102000	9.95
17/11/1995	40	40.38	39.75	40.13	4607600	10
20/11/1995	40.25	40.25	38.5	38.63	5314400	9.63
21/11/1995	38.75	38.75	37.88	38.63	6845200	9.66
22/11/1995	38.63	39.25	38.5	38.63	3533600	9.66
24/11/1995	38.88	40.38	38.75	40.19	3930800	10.05
27/11/1995	40.63	40.63	39.38	39.38	4148800	9.85
28/11/1995	39.38	40.13	39.25	40	6305200	10
29/11/1995	40.13	40.13	39	39.25	3782000	9.81
30/11/1995	38.88	39	38	38.13	6247600	9.53
1/12/1995	38	38.25	37.13	37.63	7300800	9.41
4/12/1995	40.13	40.13	39	39.5	17171200	9.88
5/12/1995	38.5	39.88	38.25	39.5	13000000	9.88
6/12/1995	39.75	39.88	38.38	38.75	7195200	9.69
7/12/1995	38.75	38.75	37.88	38.56	5084800	9.64
8/12/1995	38.75	39.38	37.88	39.38	5053200	9.85
11/12/1995	39.5	39.63	38.38	38.63	4003200	9.66
12/12/1995	38.63	38.63	38	38	6353200	9.5
13/12/1995	38.25	39	36.75	38.38	24472400	9.6
14/12/1995	38.88	39.38	38	38.25	11928000	9.56
15/12/1995	35.5	36.63	34.38	35.25	25960000	8.81
18/12/1995	35.13	35.25	31.87	32.25	23807600	8.06
19/12/1995	32.75	33.25	32.25	32.75	15403600	8.19
20/12/1995	33.5	33.63	32.5	32.63	13074400	8.16
21/12/1995	32.75	32.75	31.62	32.5	11893200	8.12
22/12/1995	32.63	32.88	32.13	32.25	8392400	8.06
26/12/1995	32.5	32.5	31.75	32.06	4994800	8.02
27/12/1995	32.13	33.38	31.87	32.38	9609200	8.1
28/12/1995	32.13	32.75	31.87	32	8933200	8
29/12/1995	32	32.38	31.62	31.87	10874400	7.97
2/01/1996	32.25	32.25	31.75	32.13	4983200	8.03
3/01/1996	32	32.88	31.87	32.13	15368800	8.03
4/01/1996	32.38	32.38	31.37	31.56	10721200	7.89
5/01/1996	31.62	34.25	31.37	34.25	15929200	8.56
8/01/1996	34.5	35.5	34	34.63	4341200	8.66
9/01/1996	34.63	34.63	32.75	32.75	8978800	8.19
10/01/1996	32.5	34.75	32.25	34.25	13057600	8.56
11/01/1996	32.63	35	32.38	35	27041200	8.75
12/01/1996	34.75	34.75	33.25	33.88	14370000	8.47
15/01/1996	33.75	34.5	33.38	34.13	12971200	8.53
16/01/1996	34.38	34.75	33.63	34.56	12606400	8.64
17/01/1996	34.38	34.38	33.75	34	8445200	8.5
18/01/1996	32.88	33.38	30.37	31.94	24955200	7.99
19/01/1996	31	31.75	29.37	29.87	29623600	7.47
22/01/1996	29.75	31	29.25	30.5	17852400	7.62
23/01/1996	33.75	34	31	31.62	35305200	7.91
24/01/1996	32.13	32.25	31.75	32.25	23438800	8.06
25/01/1996	31.75	32	30.12	30.25	15911200	7.56
26/01/1996	30.37	31.25	28.62	30.62	26297600	7.66
29/01/1996	29	29.75	28.75	29.12	11900000	7.28
30/01/1996	27	28.12	26.86	27.31	22246800	6.83
31/01/1996	27.75	28	27.37	27.62	11736800	6.91
1/02/1996	27.5	28.37	27.5	28.37	11902400	7.09
2/02/1996	28.87	29.62	28.75	29.25	19865600	7.31
5/02/1996	29.69	29.75	29	29.25	11396400	7.31
6/02/1996	29.25	30	29.25	29.62	8101200	7.41
7/02/1996	29.75	29.75	27.75	28.25	12885200	7.06
8/02/1996	27.5	28.12	27.5	27.87	9420800	6.97
9/02/1996	27.87	28.5	27.62	27.75	7360800	6.94
12/02/1996	28.12	28.5	28	28.37	6948800	7.09
13/02/1996	28	28.87	27.87	28.12	8161200	7.03
14/02/1996	28.25	28.25	27.44	27.62	5843600	6.91
15/02/1996	27.62	28.12	27.37	28	4360000	7
16/02/1996	28.12	28.37	27.5	27.5	5602400	6.88
20/02/1996	28	29.5	28	29	13473200	7.25
21/02/1996	29.37	29.75	29.12	29.62	7924400	7.41
22/02/1996	30	30.12	29.62	29.87	6588000	7.47
23/02/1996	29.87	30.25	29.62	29.87	6205200	7.47
26/02/1996	30	30.12	29.5	29.5	4238000	7.38
27/02/1996	29.87	29.87	28.5	28.62	5331200	7.16
28/02/1996	28.87	28.87	27.62	27.75	6728800	6.94
29/02/1996	27.5	27.75	27.25	27.5	4049200	6.88
1/03/1996	27.62	27.62	26.62	26.87	8263200	6.72
4/03/1996	27.25	27.37	26.25	26.25	6708800	6.56
5/03/1996	26.5	26.75	26.25	26.62	4246800	6.66
6/03/1996	26.75	26.87	26.12	26.19	3547600	6.55
7/03/1996	26.25	26.37	25.37	25.81	9292400	6.45
8/03/1996	25.75	26.25	25	26	5322400	6.5
11/03/1996	26.25	26.37	25.75	25.87	4544800	6.47
12/03/1996	26	26.37	25.62	25.81	3453200	6.45
13/03/1996	25.87	26.12	25.62	25.75	3560000	6.44
14/03/1996	25.87	25.87	25.5	25.62	3342400	6.41
15/03/1996	26	26	25.5	25.87	3632400	6.47
18/03/1996	25.94	26.12	25.75	26.12	3907600	6.53
19/03/1996	26.37	26.5	25.62	25.75	4442400	6.44
20/03/1996	25.75	25.75	25.12	25.25	4154800	6.31
21/03/1996	25.5	25.5	25	25.12	3932400	6.28
22/03/1996	25.25	25.37	24.87	25.37	3842400	6.34
25/03/1996	25.5	25.75	24	24	5887600	6
26/03/1996	24	24.5	23.62	23.87	5755600	5.97
27/03/1996	23.25	25.25	23	25.25	15338800	6.31
28/03/1996	24.75	25.62	24.12	24.19	10572000	6.05
29/03/1996	24.25	24.75	23.75	24.56	5962400	6.14
1/04/1996	25.12	25.87	24.52	25.5	5680000	6.38
2/04/1996	25.62	25.62	24.87	25	3635600	6.25
3/04/1996	25.12	25.12	24.33	24.56	2591200	6.14
4/04/1996	24.62	24.62	24	24.12	3092000	6.03
8/04/1996	23.87	24.5	23.75	24.37	6046400	6.09
9/04/1996	24.87	26.5	24.37	26	8415600	6.5
10/04/1996	26.12	26.5	25.87	26	6242400	6.5
11/04/1996	26.12	26.25	25.5	25.75	3526400	6.44
12/04/1996	25.87	25.87	25.37	25.5	2924400	6.38
15/04/1996	25.5	25.75	25	25.75	5515600	6.44
16/04/1996	25.87	26	25.62	25.87	3634400	6.47
17/04/1996	25.87	26	25.12	25.25	3056400	6.31
18/04/1996	25.37	25.39	24.25	24.75	7780800	6.19
19/04/1996	24.62	25.12	24.62	25.06	3655600	6.26
22/04/1996	25.25	25.5	24.87	25.12	3973200	6.28
23/04/1996	25.12	25.25	24.62	24.75	6086400	6.19
24/04/1996	24.62	24.75	24.19	24.25	4596800	6.06
25/04/1996	24.37	24.87	24.12	24.87	6245200	6.22
26/04/1996	25	25.12	24.62	24.75	6759200	6.19
29/04/1996	25	25	24.5	24.75	4324800	6.19
30/04/1996	24.87	24.87	24.12	24.37	4881200	6.09
1/05/1996	24.37	24.75	24.12	24.37	4039200	6.09
2/05/1996	24.5	24.5	23.5	23.75	6728000	5.94
3/05/1996	24.12	24.12	23.5	23.87	3892400	5.97
6/05/1996	24.87	25.87	24.75	25.62	10349200	6.41
7/05/1996	26.37	27.37	26.25	26.87	12641200	6.72
8/05/1996	27.25	27.25	25.62	26.75	6688800	6.69
9/05/1996	26.37	26.5	25.75	26.12	3515600	6.53
10/05/1996	26.25	27.37	26	27.25	3966400	6.81
13/05/1996	27.12	27.62	26.62	27.06	6701200	6.76
14/05/1996	27.75	28	27.5	27.5	7068000	6.88
15/05/1996	27.87	28.87	27.75	28.5	10442400	7.12
16/05/1996	28.25	28.62	27.87	28.37	4648800	7.09
17/05/1996	28.37	28.37	27.5	27.62	4405600	6.91
20/05/1996	27.87	28.12	27.62	27.94	3028800	6.99
21/05/1996	28	28.12	27.12	27.12	4088000	6.78
22/05/1996	27.37	27.37	25.75	26.06	7215600	6.51
23/05/1996	26.12	26.62	25.75	26.25	4447600	6.56
24/05/1996	26.25	26.87	26.12	26.75	4046800	6.69
28/05/1996	26.75	27.25	26.37	26.37	3658800	6.59
29/05/1996	26.25	26.25	24.75	24.87	7840000	6.22
30/05/1996	24.87	25.75	24.75	25.5	3703600	6.38
31/05/1996	25.62	26.62	25.5	26.12	5813600	6.53
3/06/1996	25.87	26	24.75	24.75	4481200	6.19
4/06/1996	24	24.37	23.87	24.19	27235600	6.05
5/06/1996	25.37	25.5	24.25	25.12	18228000	6.28
6/06/1996	25	25.25	24.12	24.25	12938800	6.06
7/06/1996	24	24.37	23.5	24.37	9565200	6.09
10/06/1996	24.37	24.5	24	24.12	3820800	6.03
11/06/1996	24.25	24.25	24	24	5481200	6
12/06/1996	24.5	24.5	24	24.25	5440000	6.06
13/06/1996	24.37	24.92	24	24.62	6856800	6.16
14/06/1996	24.75	24.75	23.87	23.94	5186800	5.99
17/06/1996	24.12	24.12	23.62	23.62	4052000	5.91
18/06/1996	23.62	23.75	22.62	22.75	7979200	5.69
19/06/1996	23.12	23.37	22.62	23.12	4803600	5.78
20/06/1996	23.37	23.37	22.5	22.75	5260800	5.69
21/06/1996	22.87	22.87	22.37	22.62	5792000	5.66
24/06/1996	22.62	22.62	22.12	22.25	4398000	5.56
25/06/1996	22.12	22.25	20.37	20.62	8831200	5.16
26/06/1996	20.62	20.75	19.62	19.87	14440800	4.97
27/06/1996	20	21	19.75	20.62	8202400	5.16
28/06/1996	20.87	21	20.62	21	4138000	5.25
1/07/1996	21.12	21.5	21	21.5	4732400	5.38
2/07/1996	21.37	21.5	21	21	3189200	5.25
3/07/1996	20.37	20.37	19.37	19.37	10323200	4.84
5/07/1996	19.37	19.75	19.25	19.5	3808800	4.88
8/07/1996	19.62	19.87	19	19.12	6762000	4.78
9/07/1996	19.5	19.62	19	19	6723600	4.75
10/07/1996	19.12	19.5	18.75	18.75	6055200	4.69
11/07/1996	18.75	18.87	17.37	17.87	10420000	4.47
12/07/1996	18.37	18.37	17.25	18.06	9610800	4.51
15/07/1996	18.12	18.12	17.12	17.19	4779200	4.3
16/07/1996	17.37	17.37	16	16.87	10334400	4.22
17/07/1996	17.37	17.5	16.62	16.87	8355600	4.22
18/07/1996	21.5	21.75	20.36	20.87	32058800	5.22
19/07/1996	20.87	21	20.75	20.75	9510000	5.19
22/07/1996	20.87	20.87	20	20.25	5456400	5.06
23/07/1996	20.5	20.62	20.25	20.5	4651200	5.12
24/07/1996	20	21	19.87	20.81	9448800	5.2
25/07/1996	21.12	21.37	20.75	21	4090800	5.25
26/07/1996	21.5	22	21.12	22	4426800	5.5
29/07/1996	22	22.5	21.75	22.25	7005600	5.56
30/07/1996	22.62	22.75	21.25	21.37	6766800	5.34
31/07/1996	21.25	22	21.25	22	3332400	5.5
1/08/1996	22	22	21.12	21.25	3942400	5.31
2/08/1996	21.62	22	21.25	21.62	4574800	5.41
5/08/1996	21.62	21.87	20.87	21	3612000	5.25
6/08/1996	21	21.5	20.75	21.5	3354800	5.38
7/08/1996	21.75	22.62	21.62	22.37	8892400	5.59
8/08/1996	22.37	22.37	21.87	22.12	3640000	5.53
9/08/1996	22.25	23.37	22.12	23.12	8243600	5.78
12/08/1996	23.37	23.62	22.37	23	5408000	5.75
13/08/1996	22.87	23.12	22.37	22.5	3706400	5.62
14/08/1996	22.62	23	22.62	22.75	2570000	5.69
15/08/1996	22.62	22.75	22.25	22.25	3845600	5.56
16/08/1996	22.62	22.62	22.12	22.5	5075600	5.62
19/08/1996	22.37	23.62	22.37	23.62	8084400	5.91
20/08/1996	23.87	23.87	23.37	23.5	7564400	5.88
21/08/1996	23.5	23.62	22.87	23	4052400	5.75
22/08/1996	23	23.25	22.87	23.25	3138000	5.81
23/08/1996	23	24	23	23.87	7281200	5.97
26/08/1996	23.87	24.12	23.5	24.12	3204400	6.03
27/08/1996	24.12	25	24	24.86	10339200	6.22
28/08/1996	24.87	25	24.5	24.87	5844400	6.22
29/08/1996	24.87	24.87	24.37	24.5	3829200	6.12
30/08/1996	24.75	24.75	24.25	24.25	3784800	6.06
3/09/1996	24.12	24.37	23.87	24.12	2461200	6.03
4/09/1996	23.87	24.62	23.87	24.12	3636400	6.03
5/09/1996	23.5	23.75	22.87	22.87	9999200	5.72
6/09/1996	23.12	23.25	22.62	23	8602000	5.75
9/09/1996	22.62	22.75	21.87	22	5302400	5.5
10/09/1996	22.12	22.12	21.5	21.5	5562000	5.38
11/09/1996	21.5	21.75	21	21.12	5266800	5.28
12/09/1996	21	21.12	20.25	20.37	9340000	5.09
13/09/1996	20.37	21.25	20.37	21	5967600	5.25
16/09/1996	21.5	23	21.37	22.37	8747600	5.59
17/09/1996	22.87	23.12	22.5	23	7487600	5.75
18/09/1996	23	24.12	22.87	23.5	12631200	5.88
19/09/1996	23.62	23.62	23.37	23.37	4282000	5.84
20/09/1996	23.37	23.5	22.75	22.87	5330800	5.72
23/09/1996	22.87	22.87	22.37	22.37	1653600	5.59
24/09/1996	22.37	22.87	22.37	22.5	5143600	5.62
25/09/1996	22.5	22.62	22	22.37	3902400	5.59
26/09/1996	22.37	22.5	22.25	22.37	3693600	5.59
27/09/1996	22.25	22.37	22.12	22.31	2932000	5.58
30/09/1996	22.12	22.37	22.12	22.19	3058000	5.55
1/10/1996	22	24.75	22	24.62	19269200	6.16
2/10/1996	23.62	24.62	23.12	23.62	9890000	5.91
3/10/1996	23.62	23.75	22.37	22.37	8140000	5.59
4/10/1996	22.87	23.12	22.12	22.81	4770000	5.7
7/10/1996	23	23.37	22.87	23.12	3428800	5.78
8/10/1996	23.5	24.25	23.25	23.25	6802000	5.81
9/10/1996	23.37	23.62	22.87	23	3044800	5.75
10/10/1996	23.87	24.5	23.75	24.19	9883200	6.05
11/10/1996	24.37	24.62	24	24.25	4327600	6.06
14/10/1996	24.5	25.37	24.25	25.25	9649200	6.31
15/10/1996	25.75	25.87	25	25.25	12970000	6.31
16/10/1996	25.25	26.12	24.62	25.75	11975200	6.44
17/10/1996	27.5	27.75	26.37	26.37	36679200	6.59
18/10/1996	26.5	26.62	26	26.56	13681200	6.64
21/10/1996	26.5	26.62	25.5	25.62	6712000	6.41
22/10/1996	25.62	25.62	24.25	24.87	7651200	6.22
23/10/1996	24.75	25.25	24.37	24.75	5736800	6.19
24/10/1996	25	25	24.5	24.75	3020800	6.19
25/10/1996	24.87	25	24.5	24.5	2775600	6.12
28/10/1996	25.12	25.12	24.5	24.5	4288800	6.12
29/10/1996	24.62	24.75	23.12	23.25	7135200	5.81
30/10/1996	23.5	24	22.87	22.87	9192000	5.72
31/10/1996	23.25	23.37	22.25	23	6945600	5.75
1/11/1996	23.37	24.25	23.12	24.25	7563200	6.06
4/11/1996	24.37	24.5	23.75	24.37	3270800	6.09
5/11/1996	24.5	25.87	24.5	25.5	13517600	6.38
6/11/1996	25.62	25.75	24.87	25.5	6462000	6.38
7/11/1996	25.37	26	25.25	25.87	5548800	6.47
8/11/1996	25.87	26.25	25.75	26.25	6750800	6.56
11/11/1996	26.37	26.37	25.87	26	3318800	6.5
12/11/1996	26.12	26.25	25.12	25.25	5120000	6.31
13/11/1996	25.37	25.87	25	25.56	3000800	6.39
14/11/1996	25.5	25.75	25.37	25.62	1740800	6.41
15/11/1996	25.87	26	25	25	4684400	6.25
18/11/1996	25	25.12	24.5	24.75	5468800	6.19
19/11/1996	24.87	25.12	24.62	24.87	4446400	6.22
20/11/1996	24.87	25.37	24.87	25	3683200	6.25
21/11/1996	24.87	25	24.37	24.5	2522400	6.12
22/11/1996	24.5	25.25	24.5	25.25	3732400	6.31
25/11/1996	25.37	25.5	25	25	2830800	6.25
26/11/1996	24.87	25	24	24.25	4054800	6.06
27/11/1996	24.12	24.62	24.12	24.5	3191200	6.12
29/11/1996	24.5	24.62	24	24.12	1527600	6.03
2/12/1996	24.12	25.12	23.87	25.12	6254400	6.28
3/12/1996	25.25	25.5	25	25.12	9840800	6.28
4/12/1996	25.12	25.37	24.87	25	6823600	6.25
5/12/1996	25	25.25	25	25	5096800	6.25
6/12/1996	24.37	25.37	24	25.12	8210800	6.28
9/12/1996	25.25	25.37	24.81	25	5680800	6.25
10/12/1996	24.87	25	24.25	24.5	6593600	6.12
11/12/1996	23.75	24.25	23.75	24	5853600	6
12/12/1996	24.12	24.25	23.87	23.87	3122400	5.97
13/12/1996	23.75	23.87	23.25	23.25	3194400	5.81
16/12/1996	23.5	23.5	22.5	22.62	5335600	5.66
17/12/1996	22.37	22.5	22.25	22.5	5625200	5.62
18/12/1996	22.75	23.12	22.62	23.12	7326400	5.78
19/12/1996	23	23.25	22.25	22.25	4893600	5.56
20/12/1996	22.5	23.62	21.37	23.5	19535600	5.88
23/12/1996	24	24.25	23.25	23.25	11883600	5.81
24/12/1996	23.25	23.37	22.87	23.12	2067600	5.78
26/12/1996	23.25	23.25	22.87	23	3049200	5.75
27/12/1996	22.87	23.75	22.87	23.12	4900000	5.78
30/12/1996	23.12	23.25	21.75	21.75	9366800	5.44
31/12/1996	21.37	21.5	20.75	20.87	13719200	5.22
2/01/1997	21.12	21.25	20.75	21	5128800	5.25
3/01/1997	21.12	22.25	21	21.75	4295600	5.44
6/01/1997	17.62	18.34	17.25	17.87	67246400	4.47
7/01/1997	18.12	18.25	17.5	17.5	34896400	4.38
8/01/1997	18.25	18.37	17.37	17.62	39296400	4.41
9/01/1997	17.75	17.87	17.5	17.75	15970000	4.44
10/01/1997	17.62	18.25	17.62	18.25	12651200	4.56
13/01/1997	18.5	18.5	18.12	18.12	10942000	4.53
14/01/1997	18.37	18.37	17.75	17.87	9143200	4.47
15/01/1997	18	18	17.12	17.25	15483200	4.31
16/01/1997	17.12	17.12	16.62	16.75	23983600	4.19
17/01/1997	16.75	17.12	16.62	16.75	11619200	4.19
20/01/1997	16.87	17.12	16.75	16.94	10423600	4.24
21/01/1997	17	17.25	16.87	17.25	10179200	4.31
22/01/1997	17.37	17.5	17	17.19	7356800	4.3
23/01/1997	17.25	17.37	17.12	17.25	6175200	4.31
24/01/1997	17.25	17.25	16.87	16.87	6726800	4.22
27/01/1997	17.12	17.25	16.62	16.62	7646800	4.16
28/01/1997	17	17	16.5	16.62	7520000	4.16
29/01/1997	16.62	16.75	16.5	16.62	5428000	4.16
30/01/1997	16.75	16.75	16.5	16.75	5018800	4.19
31/01/1997	16.62	16.62	16.5	16.62	7135200	4.16
3/02/1997	16.87	17	16.25	16.31	13162000	4.08
4/02/1997	16.25	16.37	15.13	15.38	25458000	3.85
5/02/1997	15.25	15.63	15.25	15.25	14093600	3.81
6/02/1997	15.25	16.12	15.25	16	14283600	4
7/02/1997	16.5	16.5	15.75	15.81	8403600	3.95
10/02/1997	16.12	16.12	15.63	15.63	6633600	3.91
11/02/1997	15.88	16	15.5	15.69	5004400	3.92
12/02/1997	15.75	15.88	15.5	15.75	6303600	3.94
13/02/1997	15.75	16.12	15.5	16.12	7013200	4.03
14/02/1997	16.25	16.37	16	16.31	8492000	4.08
18/02/1997	16.62	17.87	16.25	17.87	13171200	4.47
19/02/1997	17.87	17.87	17.12	17.62	8627600	4.41
20/02/1997	17.62	17.62	17	17	4474800	4.25
21/02/1997	16.87	17	16	16.37	7549200	4.09
24/02/1997	16.25	16.87	16.25	16.62	4222000	4.16
25/02/1997	17	17.37	16.87	16.87	4938000	4.22
26/02/1997	17	17.12	16.75	17.12	3687600	4.28
27/02/1997	17	17.12	16.75	17	3700000	4.25
28/02/1997	16.87	16.87	16.25	16.25	4371200	4.06
3/03/1997	16.5	16.5	16	16.12	4670000	4.03
4/03/1997	16.25	16.5	16	16.5	3688800	4.12
5/03/1997	16.62	17	16.5	17	3453600	4.25
6/03/1997	17	17	16.5	16.62	4172000	4.16
7/03/1997	16.75	16.75	16.37	16.5	2523200	4.12
10/03/1997	16.62	16.75	16.44	16.62	3554800	4.16
11/03/1997	16.62	16.62	16	16.37	3539200	4.09
12/03/1997	16.25	16.75	16.12	16.25	2544400	4.06
13/03/1997	16.37	16.37	16.12	16.37	3772000	4.09
14/03/1997	16.37	16.75	16.25	16.56	8245600	4.14
17/03/1997	16.25	16.5	16	16.5	6886400	4.12
18/03/1997	16.37	16.5	16.12	16.25	4548800	4.06
19/03/1997	16.37	16.37	15.88	16.12	7457600	4.03
20/03/1997	16	17.5	15.88	17.25	11324400	4.31
21/03/1997	17.5	17.5	16.37	16.62	4892400	4.16
24/03/1997	16.5	16.62	16.25	16.5	2556800	4.12
25/03/1997	16.62	16.62	16.08	16.5	4031200	4.12
26/03/1997	16.37	16.87	16.25	16.75	3824400	4.19
27/03/1997	17.5	19.25	17.25	18.62	40695200	4.66
31/03/1997	18.62	19.37	17.25	18.25	34658000	4.56
1/04/1997	17.62	17.81	17.37	17.5	7881200	4.38
2/04/1997	17.87	18.06	17.62	18	7957600	4.5
3/04/1997	18.5	19.12	18.25	18.87	19603200	4.72
4/04/1997	19.12	19.62	19	19.25	16980800	4.81
7/04/1997	19.75	19.87	19.25	19.5	9136800	4.88
8/04/1997	19.62	19.62	18.62	19.12	6923600	4.78
9/04/1997	19.25	19.25	18.87	19	8766400	4.75
10/04/1997	19	19.12	18.5	18.87	4188000	4.72
11/04/1997	18.87	18.87	18.12	18.25	2842400	4.56
14/04/1997	18.37	18.87	18	18.75	4020000	4.69
15/04/1997	19.12	19.25	18.12	18.44	4869200	4.61
16/04/1997	18.62	19	18.37	18.56	3101200	4.64
17/04/1997	18.25	19.12	18.12	19	7859200	4.75
18/04/1997	19.12	19.12	18.37	18.37	5058000	4.59
21/04/1997	18.62	18.62	18	18	3197600	4.5
22/04/1997	18.12	18.5	17.87	18.5	3392000	4.62
23/04/1997	18.37	18.5	18.12	18.12	1960800	4.53
24/04/1997	18.5	18.5	17.75	17.87	2696800	4.47
25/04/1997	17.62	17.87	17.37	17.5	3121200	4.38
28/04/1997	17.75	17.87	17.5	17.62	1687600	4.41
29/04/1997	18	18	17.5	17.69	1853200	4.42
30/04/1997	17	17.25	16.75	17	9202000	4.25
1/05/1997	16.87	17.12	16.75	17	2596800	4.25
2/05/1997	17	17.12	16.75	17	3643600	4.25
5/05/1997	17	17.12	16.75	17	3538800	4.25
6/05/1997	17	17.12	16.75	16.87	2974800	4.22
7/05/1997	16.87	17	16.37	16.5	4101200	4.12
8/05/1997	16.62	17.12	16.5	17	2963200	4.25
9/05/1997	17	17.5	17	17.06	6732000	4.26
12/05/1997	17.25	17.62	17	17.56	5898800	4.39
13/05/1997	17.5	17.87	17	17.56	7056800	4.39
14/05/1997	17.87	18	17.5	17.69	4846800	4.42
15/05/1997	17.75	18	17.5	17.75	3544800	4.44
16/05/1997	17.5	17.62	17.25	17.25	3338800	4.31
19/05/1997	17.5	17.62	17	17	1881200	4.25
20/05/1997	17	17.44	16.75	17.25	3046400	4.31
21/05/1997	17.12	17.12	16.5	16.87	4369200	4.22
22/05/1997	16.75	16.87	16.5	16.62	2753600	4.16
23/05/1997	16.62	17	16.62	16.87	2413200	4.22
27/05/1997	16.75	17.37	16.75	17.25	2938000	4.31
28/05/1997	17.37	17.5	17	17	3130000	4.25
29/05/1997	17.12	17.12	16.62	16.62	3976800	4.16
30/05/1997	16.5	17	16.37	16.62	6340800	4.16
2/06/1997	17	17	16.75	16.94	1488000	4.24
3/06/1997	16.75	16.94	16.62	16.69	2335600	4.17
4/06/1997	16.62	16.75	16.5	16.62	2889200	4.16
5/06/1997	16.62	17.12	16.56	16.69	2323200	4.17
6/06/1997	16.62	16.75	16.5	16.75	1893200	4.19
9/06/1997	16.69	16.94	16.62	16.62	2689200	4.16
10/06/1997	16.75	16.75	16.06	16.25	4969200	4.06
11/06/1997	16.31	16.44	16.25	16.31	3766800	4.08
12/06/1997	16.37	16.37	16	16.06	2816400	4.01
13/06/1997	16.06	16.12	15.75	15.81	4737600	3.95
16/06/1997	15.88	15.88	15.38	15.5	4800800	3.88
17/06/1997	15.56	16.5	15.5	16.34	5080800	4.09
18/06/1997	16.12	16.25	15.75	15.94	3936400	3.98
19/06/1997	16	16	15.69	15.75	4323600	3.94
20/06/1997	15.69	15.75	15.5	15.56	3943600	3.89
23/06/1997	15.5	15.63	15.38	15.38	3574800	3.85
24/06/1997	15.44	15.56	15.25	15.31	3974800	3.83
25/06/1997	15.31	15.38	15	15.13	7102000	3.78
26/06/1997	15.13	15.13	14.63	14.69	13643600	3.67
27/06/1997	14.69	14.81	14.63	14.69	5642000	3.67
30/06/1997	14.75	14.75	14	14.25	6132400	3.56
1/07/1997	13.94	14	13.13	13.19	16104400	3.3
2/07/1997	13.25	13.38	13	13.06	8931200	3.27
3/07/1997	13.13	13.88	13	13.69	6688000	3.42
7/07/1997	13.94	14.25	13.75	13.81	6860000	3.45
8/07/1997	13.88	14	13.69	13.75	3427600	3.44
9/07/1997	13.81	13.88	13.63	13.69	5090000	3.42
10/07/1997	12.88	13.38	12.75	13.25	17606400	3.31
11/07/1997	13.38	15.5	13.31	15.19	26252400	3.8
14/07/1997	15.25	15.63	14.88	15.63	14700800	3.91
15/07/1997	15.75	16	15.63	15.94	14953200	3.98
16/07/1997	15.81	16.5	15.63	16.44	15947600	4.11
17/07/1997	17	18.12	16.44	17.5	26659200	4.38
18/07/1997	17.87	17.94	17.06	17.34	11353600	4.34
21/07/1997	17.56	17.69	16	16.16	12695600	4.04
22/07/1997	16.37	16.69	16.31	16.56	8274400	4.14
23/07/1997	16.75	16.87	16	16.12	5049200	4.03
24/07/1997	16.12	16.12	15.63	15.81	4772000	3.95
25/07/1997	15.88	16.56	15.75	16.25	7798000	4.06
28/07/1997	16.44	16.5	16.25	16.44	3962000	4.11
29/07/1997	16.44	16.62	16.37	16.5	2558000	4.12
30/07/1997	16.94	17.69	16.75	17.37	13372400	4.34
31/07/1997	17.37	17.75	17.25	17.5	9434400	4.38
1/08/1997	17.62	19.19	17.56	19.19	17217600	4.8
4/08/1997	19.19	19.81	19.19	19.75	21851200	4.94
5/08/1997	19.94	20	19.48	19.75	8840800	4.94
6/08/1997	25.25	27.75	25	26.31	149671200	6.58
7/08/1997	28.75	29.56	28.37	29.19	134124400	7.3
8/08/1997	27.81	28.37	26.12	26.81	64809200	6.7
11/08/1997	26.31	26.44	23.5	24.56	55411200	6.14
12/08/1997	24.06	24.25	21.87	22.06	37444400	5.51
13/08/1997	22.25	23.87	20.44	23.62	42923600	5.91
14/08/1997	23.62	24.25	22.69	23	15536400	5.75
15/08/1997	23.12	23.44	22.81	23.25	9320000	5.81
18/08/1997	23.31	23.75	22.75	23.62	7791200	5.91
19/08/1997	23.69	24.5	23.31	24.44	10331200	6.11
20/08/1997	24.44	25.12	24.19	24.62	11595200	6.16
21/08/1997	24.5	24.69	23.87	24	9271200	6
22/08/1997	23.44	24	23.37	23.62	8135200	5.91
25/08/1997	23.62	23.69	22.94	23.06	4968800	5.76
26/08/1997	22.62	23	22.12	22.25	8100800	5.56
27/08/1997	22.37	22.75	21.87	22.69	6813200	5.67
28/08/1997	22.12	22.5	22	22	3426400	5.5
29/08/1997	21.81	22	21.5	21.75	3937600	5.44
2/09/1997	22	22.56	21.94	22.37	6646800	5.59
3/09/1997	22.37	23.25	22.31	22.5	10163200	5.62
4/09/1997	22.56	22.87	22.25	22.5	4385600	5.62
5/09/1997	22.62	22.87	22	22.19	4883600	5.55
8/09/1997	22.25	22.25	21.44	21.5	6264400	5.38
9/09/1997	21.31	21.87	21.25	21.81	5702000	5.45
10/09/1997	21.75	23.12	21.69	22.94	9803600	5.74
11/09/1997	22.87	23	22.06	22.37	7504400	5.59
12/09/1997	22.19	22.25	21.44	22.06	4071200	5.51
15/09/1997	21.87	22.12	21.5	21.5	3473200	5.38
16/09/1997	22.06	22.14	21.75	21.94	4812400	5.49
17/09/1997	22	22	21.69	21.81	3109200	5.45
18/09/1997	21.5	22.5	21.5	22.31	6042400	5.58
19/09/1997	22.19	22.19	21.75	21.94	3407600	5.49
22/09/1997	22.12	23.06	22	22.81	7176400	5.7
23/09/1997	22.25	22.25	21.69	21.75	7163200	5.44
24/09/1997	21.69	21.75	21.37	21.5	7957600	5.38
25/09/1997	21.31	21.75	21	21.12	7988000	5.28
26/09/1997	21.5	21.94	21.12	21.31	7440000	5.33
29/09/1997	21.69	22.25	21.56	22.06	5980000	5.51
30/09/1997	22	22.31	21.69	21.69	5032000	5.42
1/10/1997	21.69	21.75	21.37	21.53	4670800	5.38
2/10/1997	21.44	22	21.37	21.94	4856400	5.49
3/10/1997	22	22.25	21.69	22.12	5813200	5.53
6/10/1997	22.19	22.25	21.69	21.94	3338800	5.49
7/10/1997	21.87	22	21.81	21.81	3916400	5.45
8/10/1997	21.75	21.81	21.31	21.5	3891200	5.38
9/10/1997	21.25	22.5	21.19	21.75	6696400	5.44
10/10/1997	21.5	22.75	21.5	22.69	9666800	5.67
13/10/1997	22.75	22.87	22.19	22.69	5679200	5.67
14/10/1997	22.69	22.75	22.19	22.69	5923200	5.67
15/10/1997	22.12	24.75	22.12	23.81	28982000	5.95
16/10/1997	21.12	22.06	20.87	21.5	26422000	5.38
17/10/1997	21.12	21.12	19.87	20.12	15682000	5.03
20/10/1997	20.12	20.19	18.62	18.69	14724400	4.67
21/10/1997	18.87	19.31	18.69	19.06	16982000	4.76
22/10/1997	19.06	19.25	18.5	18.56	5421200	4.64
23/10/1997	18	18.19	17.75	17.75	6688000	4.44
24/10/1997	18.12	18.37	16.5	16.56	13880000	4.14
27/10/1997	16.75	18.12	16.75	16.75	11764400	4.19
28/10/1997	16	18.5	15.88	18.12	12273200	4.53
29/10/1997	18.44	18.5	17.25	17.5	6355200	4.38
30/10/1997	17.06	17.56	16.5	16.5	6764400	4.12
31/10/1997	17.37	17.37	16.62	17.03	9549200	4.26
3/11/1997	17.56	17.75	17.06	17.37	4512000	4.34
4/11/1997	17.75	18.12	17.5	17.94	6033200	4.49
5/11/1997	18.25	18.62	18.06	18.37	13840000	4.59
6/11/1997	18.87	19.5	18.87	19	22060800	4.75
7/11/1997	18.87	20	18.75	19.75	28423200	4.94
10/11/1997	21	21.5	18.5	18.69	49946800	4.67
11/11/1997	19	19	18.12	18.37	11893600	4.59
12/11/1997	18.06	18.5	17.56	17.62	7448000	4.41
13/11/1997	18	18.06	17.5	18	9218000	4.5
14/11/1997	18.25	18.5	18	18.44	4835600	4.61
17/11/1997	18.87	18.94	18.33	18.5	7323600	4.62
18/11/1997	18.5	18.5	18.06	18.06	5258000	4.51
19/11/1997	17.87	18.31	17.87	18.25	2843600	4.56
20/11/1997	18.19	18.62	18.12	18.5	4587600	4.62
21/11/1997	18.62	18.69	18	18.19	3498800	4.55
24/11/1997	17.56	18	17.5	17.62	5630800	4.41
25/11/1997	17.69	17.87	16.87	17.37	7346400	4.34
26/11/1997	17.37	17.69	17.25	17.5	2178800	4.38
28/11/1997	17.62	17.87	17.44	17.75	1495600	4.44
1/12/1997	17.69	17.94	17.25	17.75	3135600	4.44
2/12/1997	17.37	17.5	15.88	15.88	14178800	3.97
3/12/1997	16.06	16.12	15.69	15.75	12258800	3.94
4/12/1997	16	16	15.63	15.63	7135600	3.91
5/12/1997	15.56	16	15.56	15.81	7926400	3.95
8/12/1997	15.56	15.75	15.38	15.56	4776800	3.89
9/12/1997	15.5	15.69	15	15.25	8680800	3.81
10/12/1997	15.06	15.06	14.5	14.75	6960000	3.69
11/12/1997	14.44	14.56	13.88	14.56	9185600	3.64
12/12/1997	14.75	14.88	14	14.13	5742400	3.53
15/12/1997	14.13	14.25	13.75	13.94	5927600	3.48
16/12/1997	14	14.38	14	14.31	6646400	3.58
17/12/1997	14.31	14.56	13.94	13.94	9494400	3.48
18/12/1997	14	14	13.75	13.81	7225200	3.45
19/12/1997	13.56	13.88	13.25	13.69	6812000	3.42
22/12/1997	13.88	14	13.19	13.31	5704400	3.33
23/12/1997	13.13	13.31	12.94	12.94	16402000	3.23
24/12/1997	13	13.25	13	13.13	3502000	3.28
26/12/1997	13.06	13.38	13	13.31	3860000	3.33
29/12/1997	13.31	13.44	12.88	13.13	9944400	3.28
30/12/1997	13	13.44	12.75	13.19	12250800	3.3
31/12/1997	13.13	13.63	12.94	13.13	14531200	3.28
2/01/1998	13.63	16.25	13.5	16.25	25650800	4.06
5/01/1998	16.5	16.56	15.19	15.88	23282000	3.97
6/01/1998	15.94	20	14.75	18.94	64737600	4.74
7/01/1998	18.81	19	17.31	17.5	37201200	4.38
8/01/1998	17.44	18.62	16.94	18.19	27645600	4.55
9/01/1998	18.12	19.37	17.5	18.19	31675200	4.55
12/01/1998	17.44	18.62	17.12	18.25	18444400	4.56
13/01/1998	18.62	19.62	18.5	19.5	22758800	4.88
14/01/1998	19.87	19.94	19.25	19.75	21048000	4.94
15/01/1998	19.19	19.75	18.62	19.19	19982000	4.8
16/01/1998	19.44	19.44	18.69	18.81	8820000	4.7
20/01/1998	19.06	19.31	18.62	19.06	8642400	4.76
21/01/1998	18.75	19.06	18.56	18.91	6812000	4.73
22/01/1998	18.69	19.75	18.62	19.25	11785200	4.81
23/01/1998	19.37	19.69	19.25	19.5	8331200	4.88
26/01/1998	19.44	19.56	18.81	19.44	5246800	4.86
27/01/1998	19.19	19.69	19	19.12	4013200	4.78
28/01/1998	19.19	19.37	18.62	19.19	5418000	4.8
29/01/1998	18.94	19.12	18.5	18.5	7571200	4.62
30/01/1998	18.31	18.87	18.25	18.31	5802400	4.58
2/02/1998	18.5	18.5	17.37	17.69	22752400	4.42
3/02/1998	17.69	18.62	17.69	18.31	14390000	4.58
4/02/1998	18.06	18.5	18	18.25	6100000	4.56
5/02/1998	18.25	18.5	18	18.31	8526400	4.58
6/02/1998	18.37	18.69	18.25	18.5	7241200	4.62
9/02/1998	18.37	19.5	18.37	19.19	17682000	4.8
10/02/1998	19.12	19.56	19.06	19.44	15090000	4.86
11/02/1998	19.5	19.5	18.87	19	7582000	4.75
12/02/1998	19.12	19.44	19.06	19.37	7297600	4.84
13/02/1998	19.19	19.87	19	19.5	7444400	4.88
17/02/1998	19.5	19.75	19.5	19.62	6530800	4.91
18/02/1998	19.56	20.75	19.56	20.56	17677600	5.14
19/02/1998	20.87	20.94	20	20.44	14292400	5.11
20/02/1998	20.5	20.56	19.81	20	11634400	5
23/02/1998	20.12	21.62	20	21.25	17060800	5.31
24/02/1998	21.31	21.37	20.75	21.31	16322000	5.33
25/02/1998	21.31	22.75	20.94	22.31	25459200	5.58
26/02/1998	22.31	23.56	21.87	23.5	21263200	5.88
27/02/1998	23.31	23.87	22.56	23.62	18578000	5.91
2/03/1998	23.56	23.56	22.25	22.75	14313600	5.69
3/03/1998	21.87	23.19	21.62	23.12	11937600	5.78
4/03/1998	22.87	24.75	22.87	24.44	29212400	6.11
5/03/1998	23.25	24.25	23.12	24.06	24129200	6.01
6/03/1998	23.87	24.5	23.37	24.44	23803600	6.11
9/03/1998	23.75	24.31	22.5	22.75	20540800	5.69
10/03/1998	23	24.5	22.94	24.06	25472400	6.01
11/03/1998	25.12	26.19	24.56	26.12	43374400	6.53
12/03/1998	26.12	27	25.56	27	26598000	6.75
13/03/1998	27.25	27.25	26.25	27.12	20231200	6.78
16/03/1998	27.12	27.25	26.19	26.69	14375600	6.67
17/03/1998	26.5	26.69	25.87	26.34	14658800	6.59
18/03/1998	26	26.94	26	26.94	9900000	6.74
19/03/1998	26.87	26.94	26.56	26.75	5736800	6.69
20/03/1998	26.69	26.87	26	26.37	7704400	6.59
23/03/1998	25.94	26.25	24.62	26.12	14818800	6.53
24/03/1998	26.37	28	26.25	28	24152000	7
25/03/1998	27.62	27.75	26.37	27.16	13854400	6.79
26/03/1998	26.75	27	26.44	26.56	7253600	6.64
27/03/1998	26.62	27.31	26.37	26.94	9133200	6.74
30/03/1998	26.75	27.5	26.75	27.44	8972400	6.86
31/03/1998	27.44	27.81	27.25	27.5	9538800	6.88
1/04/1998	27.44	27.81	27.06	27.5	6693600	6.88
2/04/1998	27.31	27.44	26.94	27.31	6950800	6.83
3/04/1998	27.12	27.25	26.81	27.06	7259200	6.76
6/04/1998	27	27	26.19	26.25	12422000	6.56
7/04/1998	25.81	26	24.87	25.5	10461200	6.38
8/04/1998	25.25	25.37	24.69	25	8044400	6.25
9/04/1998	25.06	25.87	25	25.62	6083600	6.41
13/04/1998	25.62	26.69	25	26.44	10305600	6.61
14/04/1998	26.37	27.25	26.37	26.94	11725200	6.74
15/04/1998	27.19	27.5	26.62	27.44	19928800	6.86
16/04/1998	29.25	29.62	28.19	28.62	65642000	7.16
17/04/1998	28.56	28.62	27.69	27.94	21165200	6.99
20/04/1998	27.62	29.5	27.56	29	18498800	7.25
21/04/1998	29.06	29.12	28.5	29	12446400	7.25
22/04/1998	28.75	29	27.5	27.5	10186400	6.88
23/04/1998	27.44	29	27.19	27.69	16983200	6.92
24/04/1998	27.75	28.25	27.5	27.94	7708000	6.99
27/04/1998	26.75	27.75	26.75	27.75	14655600	6.94
28/04/1998	27.87	28	26.25	26.94	8487600	6.74
29/04/1998	26.94	27.44	26.75	27	6774400	6.75
30/04/1998	27.37	27.62	27.06	27.37	6442000	6.84
1/05/1998	27.5	28.25	26.87	28	6582000	7
4/05/1998	28.87	29.5	28.87	29.06	20419200	7.26
5/05/1998	29.25	29.87	29.12	29.69	14982400	7.42
6/05/1998	29.87	30.44	29.25	30.31	32056400	7.58
7/05/1998	30.56	30.62	29.87	30.19	19761200	7.55
8/05/1998	30.06	30.5	29.94	30.44	9690000	7.61
11/05/1998	30.87	31.62	30.75	30.94	23768000	7.74
12/05/1998	30.56	30.75	29.94	30.12	9212000	7.53
13/05/1998	30.06	30.81	29.62	30.44	11245600	7.61
14/05/1998	30.37	30.44	29.75	30.06	5815600	7.51
15/05/1998	30.06	30.37	29.25	29.56	9743600	7.39
18/05/1998	29.37	29.56	28.37	28.5	8310800	7.12
19/05/1998	28.94	29.44	28.81	29.37	7815200	7.34
20/05/1998	29.62	29.87	28.75	29.56	6810000	7.39
21/05/1998	29.56	29.69	28.62	28.87	4700000	7.22
22/05/1998	28.75	28.75	27.31	27.87	9522000	6.97
26/05/1998	28.06	28.25	26.62	26.69	11143200	6.67
27/05/1998	25.69	26.81	25.62	26.75	13233200	6.69
28/05/1998	26.75	27.87	26.75	27.44	10672000	6.86
29/05/1998	27.5	27.56	26.44	26.62	7751200	6.66
1/06/1998	26.5	27.62	25.62	26.25	11427600	6.56
2/06/1998	26.44	27.31	26	26.87	6405600	6.72
3/06/1998	27.12	27.25	26.19	26.31	5196800	6.58
4/06/1998	26.62	26.87	25.81	26.81	5585600	6.7
5/06/1998	26.87	27.25	26.37	26.87	4406800	6.72
8/06/1998	27	27.69	26.81	27.25	4523600	6.81
9/06/1998	27.37	28.5	27.37	28.25	9852400	7.06
10/06/1998	28	29	27.62	28.06	8202000	7.01
11/06/1998	28.19	28.62	27.81	27.81	6451200	6.95
12/06/1998	27.62	28.25	27.37	28.12	8014400	7.03
15/06/1998	27.25	28.25	27.25	27.5	4881200	6.88
16/06/1998	27.69	28.12	27.31	28	4649200	7
17/06/1998	28	28.56	27.94	28.12	6687600	7.03
18/06/1998	27.75	28.06	27.19	27.31	4288800	6.83
19/06/1998	27.37	27.44	26.75	27.06	4931200	6.76
22/06/1998	27	27.56	26.75	27.37	4809200	6.84
23/06/1998	27.44	28.12	27.25	27.81	8258800	6.95
24/06/1998	27.75	28.62	27.31	28.25	9788800	7.06
25/06/1998	28.56	28.81	28.31	28.56	6856400	7.14
26/06/1998	28.5	28.62	27.75	28.19	3973200	7.05
29/06/1998	28.25	28.81	28.06	28.69	5943600	7.17
30/06/1998	28.62	28.81	28.12	28.69	4681200	7.17
1/07/1998	28.87	30	28.5	29.94	11228800	7.49
2/07/1998	29.69	30.06	29	29	10650800	7.25
6/07/1998	29.5	30.37	29.12	30.37	9697600	7.59
7/07/1998	30.37	30.87	30	30.5	8637600	7.62
8/07/1998	30.75	32.94	30.69	32.56	33334400	8.14
9/07/1998	32.94	33.63	31.44	31.69	20256400	7.92
10/07/1998	32.19	32.63	31.75	32.06	10806800	8.02
13/07/1998	31.94	34.13	31.87	33.94	25566400	8.48
14/07/1998	33.94	34	33.13	33.44	19607600	8.36
15/07/1998	33.69	34.69	33.5	34.44	21253600	8.61
16/07/1998	37.88	38.13	35.75	37.5	91497600	9.38
17/07/1998	37.25	37.25	36.19	36.88	22486400	9.22
20/07/1998	36.56	36.63	35.5	36.25	13727600	9.06
21/07/1998	36.13	37	35.56	35.63	11772400	8.91
22/07/1998	34.94	35.63	34.25	35	10040800	8.75
23/07/1998	34.81	35.63	34.75	34.94	9040800	8.73
24/07/1998	35.38	35.5	33.81	34.69	9693600	8.67
27/07/1998	34.25	34.88	33.25	34.44	7657600	8.61
28/07/1998	34.06	34.63	33	33.63	8054400	8.41
29/07/1998	33.75	35.88	33.69	35.13	16006800	8.78
30/07/1998	35.81	36.75	35.5	36.5	12950000	9.12
31/07/1998	36.63	36.75	34.5	34.63	6550800	8.66
3/08/1998	34.25	35.56	33.25	35.13	10786800	8.78
4/08/1998	35.5	36	34	34.19	10506800	8.55
5/08/1998	33.75	36	33.5	36	16226800	9
6/08/1998	35.06	36.88	34.88	36.88	15678800	9.22
7/08/1998	37.19	37.38	36	36.5	10645600	9.12
10/08/1998	36.31	38.06	36.25	37.94	17455600	9.48
11/08/1998	37.75	41	37.38	39	62860000	9.75
12/08/1998	39.75	40.94	39.48	40.06	24654400	10.02
13/08/1998	39.94	40.75	39.38	39.44	13976800	9.86
14/08/1998	40.69	40.75	39.5	40.5	16110000	10.12
17/08/1998	41	42.81	39.88	41.94	33248800	10.48
18/08/1998	42.44	43.38	42.25	42.56	21642000	10.64
19/08/1998	43.5	43.75	41	41	17377600	10.25
20/08/1998	41	41.13	40.25	40.63	14018000	10.16
21/08/1998	40	43.56	39	43	29054400	10.75
24/08/1998	43.44	43.5	40.13	41.19	21810000	10.3
25/08/1998	42.38	42.38	40.31	40.81	17709200	10.2
26/08/1998	39.88	41.13	39.5	40.38	14538000	10.1
27/08/1998	39.25	39.25	35.63	37.5	39813600	9.38
28/08/1998	37.13	38.5	34.13	34.19	33303200	8.55
31/08/1998	34.75	34.88	31	31.19	31012400	7.8
1/09/1998	31.37	35.38	30.62	34.13	31060000	8.53
2/09/1998	35.5	37.38	35.25	35.56	30122400	8.89
3/09/1998	35	35.13	34	34.63	14653200	8.66
4/09/1998	35.5	36.44	33.75	35.13	13493200	8.78
8/09/1998	38	38.25	36.75	38.25	14400000	9.56
9/09/1998	38.06	38.13	37	37.38	12683200	9.35
10/09/1998	36.25	38.25	35.75	38.13	18826800	9.53
11/09/1998	38.5	39.63	36.88	37.63	12593600	9.41
14/09/1998	38.25	38.81	37.13	37.19	8837600	9.3
15/09/1998	36.75	38.56	36.5	38.19	15492000	9.55
16/09/1998	38.63	38.75	37	37.31	9248800	9.33
17/09/1998	36.06	37.13	35.88	36	9627600	9
18/09/1998	36.06	36.75	35.56	36.75	10904400	9.19
21/09/1998	35.69	36.94	35.31	36.94	10570800	9.23
22/09/1998	37.13	37.63	36.38	37	9218800	9.25
23/09/1998	37.25	38.38	36.56	38.31	10284400	9.58
24/09/1998	37.88	39.56	37.75	38.5	17246800	9.62
25/09/1998	38.19	39.19	37.63	38.75	8172000	9.69
28/09/1998	39.75	40.19	38	39.06	14501200	9.77
29/09/1998	39.06	40	38.13	39.5	10907600	9.88
30/09/1998	38.75	39.25	38	38.13	5976800	9.53
1/10/1998	36.75	38	35.38	35.69	13234400	8.92
2/10/1998	35.5	36.25	34.13	35.06	16998800	8.77
5/10/1998	34	34.56	31.5	32.19	19726800	8.05
6/10/1998	33.69	34.31	32.5	32.56	14281200	8.14
7/10/1998	32.38	33.31	31.87	31.94	16920000	7.99
8/10/1998	31	31.19	28.5	30.81	24623200	7.7
9/10/1998	31.75	35.25	30.75	35.13	23880000	8.78
12/10/1998	37.5	38.44	36.56	37.44	22250000	9.36
13/10/1998	38.06	39.19	36	38.75	33646400	9.69
14/10/1998	39.75	41.31	36.81	37.38	81445600	9.35
15/10/1998	36.25	37.25	35.5	36.63	30037600	9.16
16/10/1998	37.13	38.06	36.5	36.69	21998000	9.17
19/10/1998	36.69	38.06	35.88	37.5	17010000	9.38
20/10/1998	37.94	38.19	36	36.06	13649200	9.02
21/10/1998	36.75	37.44	35.75	37.13	15390000	9.28
22/10/1998	36.88	37.63	36.25	36.75	11343200	9.19
23/10/1998	36.75	36.88	35.13	35.5	12732400	8.88
26/10/1998	36.06	37.75	35.5	37.44	17013600	9.36
27/10/1998	38	38.94	35.06	35.25	19233200	8.81
28/10/1998	35.25	37	35.13	36.81	13006400	9.2
29/10/1998	36.44	37.44	35.81	36.44	12321200	9.11
30/10/1998	36.81	37.5	36.25	37.13	11358000	9.28
2/11/1998	37.5	37.75	37.25	37.63	9076400	9.41
3/11/1998	37.38	38.25	37.31	37.81	13247600	9.45
4/11/1998	38.56	39.13	38.13	38.69	22438000	9.67
5/11/1998	38.38	39.38	38.06	38.19	21684400	9.55
6/11/1998	37.88	38.25	37.25	38.06	28496800	9.52
9/11/1998	37.69	38.13	35.5	36.63	23622000	9.16
10/11/1998	36.19	36.25	35	35.13	31576800	8.78
11/11/1998	35.75	35.81	32.75	33.56	33895200	8.39
12/11/1998	33.13	34.44	32.88	34	21261200	8.5
13/11/1998	34.94	36.06	34.69	35.69	28301200	8.92
16/11/1998	35.94	36.75	35.44	36	13740800	9
17/11/1998	35.75	35.81	34.75	34.81	7529200	8.7
18/11/1998	35.19	36	34.88	35.44	11781200	8.86
19/11/1998	35.5	37.19	35.44	35.75	12385200	8.94
20/11/1998	36.44	36.75	34.75	35.31	14268000	8.83
23/11/1998	35.56	36.81	35.19	36.25	20642000	9.06
24/11/1998	36.13	36.75	35.75	35.94	11430800	8.98
25/11/1998	35.88	36.06	34.94	35.13	10855600	8.78
27/11/1998	35.06	35.13	34.75	35.06	5483600	8.77
30/11/1998	34.56	34.81	31.75	31.94	20060800	7.99
1/12/1998	32	34.81	31.62	34.13	30941200	8.53
2/12/1998	34.13	36.88	33.5	36	34382400	9
3/12/1998	36.31	36.5	33.63	33.69	22380800	8.42
4/12/1998	34.31	34.44	32	32.75	25765200	8.19
7/12/1998	33.38	33.75	32.75	33.75	20255600	8.44
8/12/1998	33.94	33.94	32	32.06	24295200	8.02
9/12/1998	32.69	32.88	31.62	32	21184400	8
10/12/1998	32.69	32.94	31.87	32	13980800	8
11/12/1998	32.25	34	32	33.75	24644400	8.44
14/12/1998	32.88	33.31	32.25	32.5	17925200	8.12
15/12/1998	32.75	33.63	32.75	33.56	9462000	8.39
16/12/1998	33.75	34.19	32.63	32.81	13375200	8.2
17/12/1998	32.94	33.75	32.75	33.44	11812000	8.36
18/12/1998	33.38	35.38	33.25	35.19	28283200	8.8
21/12/1998	35.38	35.63	34.25	35.06	12769200	8.77
22/12/1998	36.38	38.13	36	38	41111200	9.5
23/12/1998	38.63	40.5	38.38	39.81	44124400	9.95
24/12/1998	39.88	40	39.19	39.25	7155200	9.81
28/12/1998	39	41.13	39	40.88	25917600	10.22
29/12/1998	41.13	41.5	40.25	40.81	13853200	10.2
30/12/1998	40.13	41.13	40	40.06	8498000	10.02
31/12/1998	40.5	41.38	39.5	40.94	9716400	10.23
4/01/1999	42.13	42.25	40	41.25	34049200	10.31
5/01/1999	41.94	43.94	41.5	43.31	50362000	10.83
6/01/1999	44.13	44.13	41	41.75	48165200	10.44
7/01/1999	42.25	45.06	42.13	45	51056800	11.25
8/01/1999	46.56	46.88	44	45	24246400	11.25
11/01/1999	45.75	46.06	44.88	45.88	20054400	11.47
12/01/1999	46.31	46.63	44.13	46.13	29330000	11.53
13/01/1999	42.88	47.31	42.25	46.5	37434400	11.62
14/01/1999	45.5	46	41.06	41.38	61570000	10.35
15/01/1999	41.81	42.13	40	41.31	35933600	10.33
19/01/1999	41.94	42.31	40.38	40.88	19116400	10.22
20/01/1999	41.06	42	40.5	40.56	27806800	10.14
21/01/1999	40.44	40.56	37.5	38.81	21449200	9.7
22/01/1999	37.69	39.5	37.06	38.75	12365200	9.69
25/01/1999	39.25	39.56	38.81	39.38	13763200	9.85
26/01/1999	39.94	40.88	39.63	40.5	20002400	10.12
27/01/1999	41	41.38	39.94	40.13	13053200	10.03
28/01/1999	40.88	41.25	40.31	40.88	12015600	10.22
29/01/1999	41.19	41.56	40	41.19	8684400	10.3
1/02/1999	41.69	41.94	40.31	40.94	9962000	10.23
2/02/1999	40.38	40.75	39	39.19	10975600	9.8
3/02/1999	39	40.56	38.75	40.19	12108000	10.05
4/02/1999	40.19	40.25	37.75	37.88	16565600	9.47
5/02/1999	38.25	38.38	35.5	36.31	27778000	9.08
8/02/1999	36.69	37.94	36.25	37.75	16723600	9.44
9/02/1999	37.94	39.06	37.06	37.19	25042000	9.3
10/02/1999	36.88	38.69	36	38.31	20135200	9.58
11/02/1999	38.75	39.75	38.56	39.63	20200000	9.91
12/02/1999	39.13	39.13	37	37.69	15339200	9.42
16/02/1999	38.88	38.88	37.88	38.31	10723600	9.58
17/02/1999	38.13	38.69	36.94	37	10581200	9.25
18/02/1999	37.56	37.88	35.56	36	17876400	9
19/02/1999	36.25	37.69	36.19	37.19	12938800	9.3
22/02/1999	37.38	38.88	37.25	38.44	10682000	9.61
23/02/1999	38.56	39.56	37.94	38.44	11521200	9.61
24/02/1999	38.81	39	37.38	37.44	7620000	9.36
25/02/1999	37.31	37.69	36.5	36.94	9455600	9.23
26/02/1999	36.5	37	34.5	34.81	23847600	8.7
1/03/1999	34.81	34.81	33.63	33.75	17435200	8.44
2/03/1999	34.13	35.31	33.75	34.63	24414400	8.66
3/03/1999	34.75	35.13	33.5	34.19	10497600	8.55
4/03/1999	34.5	34.5	32.38	33.44	13137600	8.36
5/03/1999	34.31	34.31	32.38	33.19	16735600	8.3
8/03/1999	33.25	34.69	33.19	34.38	19682000	8.6
9/03/1999	34.31	34.38	33.5	34.13	11427600	8.53
10/03/1999	34.19	34.19	32.44	32.56	19526800	8.14
11/03/1999	32.25	33.88	32	32.19	16936800	8.05
12/03/1999	32.31	33.5	32.31	33.19	9700000	8.3
15/03/1999	33.31	35	33.25	34.06	12586800	8.52
16/03/1999	35	35.56	34.94	35.5	14302000	8.88
17/03/1999	35.94	36.06	33.94	34.06	13084400	8.52
18/03/1999	34.38	35.63	34.25	35.5	8126800	8.88
19/03/1999	35.94	36	32.88	33.5	19161200	8.38
22/03/1999	34	35.19	32.94	35.06	21200800	8.77
23/03/1999	34.44	34.44	32.75	33	14842000	8.25
24/03/1999	33.25	33.75	32.5	33.69	14297600	8.42
25/03/1999	34.38	34.88	33.38	33.81	14286800	8.45
26/03/1999	33.75	33.81	33	33.25	9080000	8.31
29/03/1999	33.5	35.44	33.44	35.38	20337600	8.85
30/03/1999	35	36.38	35	35.88	19806800	8.97
31/03/1999	36.38	37.13	35.88	35.94	15086400	8.98
1/04/1999	36.06	36.69	35.75	36.06	9381200	9.02
5/04/1999	36	37.88	36	37.06	16474400	9.27
6/04/1999	36.81	38.31	36.81	38	22455200	9.5
7/04/1999	38.06	38.25	36.38	37.13	14723200	9.28
8/04/1999	36.88	37.06	36	36.88	10600800	9.22
9/04/1999	36.25	37.25	35.94	36.75	9608000	9.19
12/04/1999	35	36.88	34.88	36.25	14145600	9.06
13/04/1999	36.31	36.81	34.5	34.63	14732400	8.66
14/04/1999	35.25	37.06	35	35.53	24323600	8.88
15/04/1999	35.38	36.19	34.31	35.75	61960000	8.94
16/04/1999	35.88	36.06	35.25	35.44	17945600	8.86
19/04/1999	35.69	36	33.5	33.88	32923200	8.47
20/04/1999	33.88	34.75	33.5	34.06	18725600	8.52
21/04/1999	34	34.38	33.5	34.38	12566800	8.6
22/04/1999	35.06	36.63	35.06	36.38	26454400	9.1
23/04/1999	36.25	39.44	36.25	39.19	37402400	9.8
26/04/1999	39.5	41.25	39.25	40.94	33152000	10.23
27/04/1999	43	45.81	43	45.75	75225200	11.44
28/04/1999	44.63	45.69	43.63	44.06	34122000	11.02
29/04/1999	43.25	44.38	41.78	43	28206400	10.75
30/04/1999	44	47.13	44	46	52596400	11.5
3/05/1999	46.06	50	45.75	49.56	52535600	12.39
4/05/1999	48.25	48.63	46.19	46.5	28980000	11.62
5/05/1999	46.31	47	44.63	47	20694400	11.75
6/05/1999	46.56	46.88	44	44.5	15486400	11.12
7/05/1999	44.63	45.88	42.75	45.88	15528800	11.47
10/05/1999	46.75	46.94	44.63	45.25	14055600	11.31
11/05/1999	44.88	46.19	43.56	44.75	16388800	11.19
12/05/1999	44.88	46.5	44.13	46.5	14129200	11.62
13/05/1999	46.44	46.81	45.5	46.19	10573600	11.55
14/05/1999	45.13	45.81	44.38	44.38	8102000	11.1
17/05/1999	43.75	44.69	43	44.38	7531200	11.1
18/05/1999	44.81	46	44.38	45.25	14954400	11.31
19/05/1999	45.5	45.75	43.5	45.19	10660000	11.3
20/05/1999	45.44	45.75	42.5	42.5	14940000	10.62
21/05/1999	43	44.31	42.56	43.94	16555200	10.98
24/05/1999	43.63	44.31	41.88	41.94	9340800	10.48
25/05/1999	41.56	42.44	40.94	41.5	13095200	10.38
26/05/1999	41.75	44.38	41.25	44.06	15642000	11.02
27/05/1999	43.19	43.75	42.69	43.5	12042400	10.88
28/05/1999	43.31	44.31	43.13	44.06	7196400	11.02
1/06/1999	45	45.31	44.38	44.81	16479200	11.2
2/06/1999	44.5	47.94	44	46.56	18614400	11.64
3/06/1999	46.88	48	46.81	47.44	17450800	11.86
4/06/1999	47.63	48.19	47.25	48.13	13171200	12.03
7/06/1999	48.13	49	47.5	48.94	14949200	12.23
8/06/1999	48.75	48.81	47.56	47.69	11203200	11.92
9/06/1999	47.44	48.5	47.44	48.44	12655200	12.11
10/06/1999	47.88	48.25	47.31	48.13	11325200	12.03
11/06/1999	48.13	48.5	46.25	46.44	6613600	11.61
14/06/1999	46.5	46.63	45.13	45.44	5615600	11.36
15/06/1999	45.19	46.75	45.13	46.06	4666400	11.52
16/06/1999	46.38	48.06	46.38	47.94	8056800	11.98
17/06/1999	47.63	48	45.75	46.38	8022400	11.6
18/06/1999	45.38	47.25	45.19	47.13	7448000	11.78
21/06/1999	47	47.25	46	46.5	4842000	11.62
22/06/1999	46.31	46.94	45.38	45.38	5415600	11.35
23/06/1999	45.06	45.09	43.56	43.69	18994400	10.92
24/06/1999	43.63	43.63	42.25	42.31	15498000	10.58
25/06/1999	42.5	42.69	42.06	42.19	10518800	10.55
28/06/1999	42.44	42.94	42.38	42.56	9938800	10.64
29/06/1999	42.72	45.56	42.63	45.38	13599200	11.35
30/06/1999	45.69	46.94	44.94	46.31	12270800	11.58
1/07/1999	46.31	46.56	45.25	45.31	5334400	11.33
2/07/1999	45.53	46.88	45.19	46.31	4426800	11.58
6/07/1999	45.94	47.63	45.81	47.38	16212000	11.85
7/07/1999	47.38	50.75	47	49.88	39264400	12.47
8/07/1999	51.13	55.06	50.88	54.5	58058000	13.62
9/07/1999	54.5	55.63	53	55.63	21750000	13.91
12/07/1999	55.5	55.63	54.19	54.5	10862000	13.62
13/07/1999	53.5	54.19	52.88	53.69	10136800	13.42
14/07/1999	54.5	56.63	54.5	55.94	22320000	13.98
15/07/1999	55.88	55.94	51.31	53.25	60433600	13.31
16/07/1999	53.63	54.5	53	53.06	14705600	13.27
19/07/1999	53.94	55.81	52.31	54.44	20050000	13.61
20/07/1999	54.56	55.5	52.75	52.88	15804400	13.22
21/07/1999	54.06	55.44	52.88	54.06	25653600	13.52
22/07/1999	53.63	53.88	51.13	52.38	14529200	13.1
23/07/1999	52.81	53.75	52.69	53.31	8192000	13.33
26/07/1999	52.88	53	50.88	50.94	12555200	12.73
27/07/1999	52.63	53.94	52.5	53.69	14150800	13.42
28/07/1999	53.88	55.38	53	54.38	11762000	13.6
29/07/1999	53.38	55.25	53.13	53.88	9860000	13.47
30/07/1999	54.5	56.13	54.5	55.69	13685600	13.92
2/08/1999	55.63	58	55.5	55.75	12958000	13.94
3/08/1999	56.75	57.44	53.63	55.25	13176800	13.81
4/08/1999	55.19	55.88	53.25	53.81	13279200	13.45
5/08/1999	53.5	54.88	52.13	54.75	11541200	13.69
6/08/1999	54.06	55.31	53.5	54.13	15575600	13.53
9/08/1999	54.34	55.19	54.25	54.44	8338000	13.61
10/08/1999	54	56	53.63	55.38	14879200	13.85
11/08/1999	56	59.75	55.94	59.69	30374400	14.92
12/08/1999	59.06	61.38	58.63	60	23806400	15
13/08/1999	60.63	62	59.88	60.06	10668800	15.02
16/08/1999	59.81	60.69	59.5	60.5	9896400	15.12
17/08/1999	60.31	60.38	58.94	60.31	11474400	15.08
18/08/1999	60.06	62	59.63	60.13	16743200	15.03
19/08/1999	59.81	60.5	58.56	58.75	19645600	14.69
20/08/1999	59.25	59.38	58.19	59.19	11730800	14.8
23/08/1999	59.38	61.38	59.31	60.75	12709200	15.19
24/08/1999	60.38	60.75	59.94	60.38	17948000	15.1
25/08/1999	60.69	61.5	60.13	61.38	10553600	15.35
26/08/1999	61.13	63.13	61.13	62.13	14449200	15.53
27/08/1999	62.75	65	62.69	64.75	15980000	16.19
30/08/1999	65	65	62	62.06	12033200	15.52
31/08/1999	62.59	65.87	62.06	65.25	22675200	16.31
1/09/1999	67	68.81	66	68.62	28168000	17.16
2/09/1999	67.62	71.44	66.87	70.56	31975200	17.64
3/09/1999	71.94	75.25	70.5	73.5	58403600	18.38
7/09/1999	73.75	77.94	73.5	76.37	35177600	19.09
8/09/1999	76.19	77.69	74.5	74.5	27233600	18.62
9/09/1999	75.5	75.94	73.87	75.56	19093600	18.89
10/09/1999	76	77.69	74.69	77.44	16398000	19.36
13/09/1999	77.06	77.06	74.81	75	9000000	18.75
14/09/1999	74.72	78.5	74.69	77.81	13883200	19.45
15/09/1999	78.87	79.12	75.25	75.37	12843200	18.84
16/09/1999	76.06	78.06	73.87	76.81	15793600	19.2
17/09/1999	77.31	77.75	76.25	76.94	9915600	19.24
20/09/1999	77	80.12	76.87	79.06	16326400	19.76
21/09/1999	73.19	73.25	69	69.25	119931200	17.31
22/09/1999	69.75	71.62	69.02	70.31	40132000	17.58
23/09/1999	71.12	71.25	63	63.31	40853200	15.83
24/09/1999	63.38	67.02	63	64.94	42148800	16.24
27/09/1999	66.37	66.75	61.19	61.31	33877600	15.33
28/09/1999	61.5	62	57.44	59.63	50542400	14.91
29/09/1999	60.25	61.25	58	59.06	23493600	14.77
30/09/1999	59.56	64.19	59.25	63.31	32449200	15.83
1/10/1999	62.13	62.44	59.5	61.72	21977600	15.43
4/10/1999	62.38	64.87	62.38	64.56	16408800	16.14
5/10/1999	65.62	68.12	64.75	67.94	29100800	16.99
6/10/1999	69.37	69.62	67	67.19	28726400	16.8
7/10/1999	68.44	68.62	64.87	66.37	21660800	16.59
8/10/1999	66.19	66.31	63.5	65.56	13689200	16.39
11/10/1999	66	68.25	66	66.69	9418000	16.67
12/10/1999	67.87	69.62	67	67.69	20142000	16.92
13/10/1999	66.62	69.5	63.75	64.03	22752000	16.01
14/10/1999	69.25	73.31	69	73.19	67822400	18.3
15/10/1999	71.12	75.81	70.19	74.56	41910000	18.64
18/10/1999	73.87	74.25	71.12	73.25	27733600	18.31
19/10/1999	71.62	75	68.44	68.5	36521200	17.12
20/10/1999	70	75.25	70	75.12	38633600	18.78
21/10/1999	72.56	77.06	72.37	76.12	28347600	19.03
22/10/1999	77.12	77.25	73.37	73.94	14995200	18.49
25/10/1999	74.25	76.12	73.75	74.5	11677600	18.62
26/10/1999	74.94	75.5	73.31	75.06	12924400	18.76
27/10/1999	74.37	76.62	73.44	76.37	15837600	19.09
28/10/1999	77.06	79	76.06	77.87	18005200	19.47
29/10/1999	78.81	81.06	78.81	80.12	18680800	20.03
1/11/1999	80	80.69	77.37	77.62	9965600	19.41
2/11/1999	78	81.69	77.31	80.25	14268800	20.06
3/11/1999	81.62	83.25	81	81.5	11736800	20.38
4/11/1999	82.06	85.37	80.62	83.62	13549200	20.91
5/11/1999	84.62	88.37	84	88.31	14889200	22.08
8/11/1999	87.75	97.73	86.75	96.37	33962400	24.09
9/11/1999	94.37	94.5	88	89.62	28910000	22.41
10/11/1999	88.25	93.25	88.12	91.44	20661200	22.86
11/11/1999	91.59	92.62	89.87	92.25	9660000	23.06
12/11/1999	91.94	92	87.37	90.62	9970000	22.66
15/11/1999	89.62	92.87	88.5	89.44	9283600	22.36
16/11/1999	90	91.75	88.5	91.19	8370000	22.8
17/11/1999	90.69	94.75	90	90.25	13032000	22.56
18/11/1999	91.06	91.12	88.44	89.62	13043600	22.41
19/11/1999	89.5	92.87	88.06	92.44	11162000	23.11
22/11/1999	91.75	91.75	89.25	90.62	7242400	22.66
23/11/1999	91.75	95.25	88.5	92.81	19406400	23.2
24/11/1999	93	95	91.69	94.69	7683600	23.67
26/11/1999	94.75	95.5	94.12	95.06	4737600	23.76
29/11/1999	94.25	99.75	93.25	94.56	16586800	23.64
30/11/1999	98.12	103.75	97.37	97.87	30132400	24.47
1/12/1999	101	104.5	100.06	103.06	22098000	25.76
2/12/1999	103.12	110.62	101.75	110.19	20275600	27.55
3/12/1999	112.19	115.56	111.87	115	23151200	28.75
6/12/1999	114.56	117.31	111.44	116	16688000	29
7/12/1999	116.56	118	114	117.81	15901200	29.45
8/12/1999	116.25	117.87	109.5	110.06	14730800	27.51
9/12/1999	111	111	100.87	105.25	30555600	26.31
10/12/1999	105.31	109.25	99	103	22786800	25.75
13/12/1999	102.39	102.5	98.94	99	18931200	24.75
14/12/1999	98.37	99.75	94.75	94.87	15570800	23.72
15/12/1999	93.25	97.25	91.06	97	22254400	24.25
16/12/1999	98	98.37	94	98.31	16568000	24.58
17/12/1999	100.87	102	98.5	100	17700800	25
20/12/1999	99.56	99.62	96.62	98	10155200	24.5
21/12/1999	98.19	103.06	97.94	102.5	11000000	25.62
22/12/1999	102.87	104.56	98.75	99.94	11682000	24.99
23/12/1999	101.81	104.25	101.06	103.5	8218800	25.88
27/12/1999	104.37	104.44	99.25	99.31	6022000	24.83
28/12/1999	99.12	99.62	95	98.19	8843200	24.55
29/12/1999	96.81	102.19	95.5	100.69	10161200	25.17
30/12/1999	102.19	104.12	99.62	100.31	7419200	25.08
31/12/1999	100.94	102.87	99.5	102.81	5856400	25.7
3/01/2000	104.87	112.5	101.69	111.94	19144400	27.99
4/01/2000	108.25	110.62	101.19	102.5	18310000	25.62
5/01/2000	103.75	110.56	103	104	27818000	26
6/01/2000	106.12	107	95	95	27443200	23.75
7/01/2000	96.5	101	95.5	99.5	16463200	24.88
10/01/2000	102	102.25	94.75	97.75	18059200	24.44
11/01/2000	95.94	99.37	90.5	92.75	15775200	23.19
12/01/2000	95	95.5	86.5	87.19	34870800	21.8
13/01/2000	94.48	98.75	92.5	96.75	36882400	24.19
14/01/2000	100	102.25	99.37	100.44	13954400	25.11
18/01/2000	101	106	100.44	103.94	16421200	25.99
19/01/2000	105.62	108.75	103.37	106.56	21358000	26.64
20/01/2000	115.5	121.5	113.5	113.5	65418800	28.38
21/01/2000	114.25	114.25	110.19	111.31	17729200	27.83
24/01/2000	108.44	112.75	105.12	106.25	15760000	26.56
25/01/2000	105	113.12	102.37	112.25	17775200	28.06
26/01/2000	110	114.19	109.75	110.19	13131200	27.55
27/01/2000	108.81	113	107	110	12163600	27.5
28/01/2000	108.19	110.87	100.62	101.62	15142000	25.41
31/01/2000	101	103.87	94.5	103.75	25071200	25.94
1/02/2000	104	105	100	100.25	11380000	25.06
2/02/2000	100.75	102.12	97	98.81	16588800	24.7
3/02/2000	100.31	104.25	100.25	103.31	16977600	25.83
4/02/2000	103.94	110	103.62	108	15206800	27
7/02/2000	108	114.25	105.94	114.06	15770800	28.51
8/02/2000	114	116.12	111.25	114.87	14613600	28.72
9/02/2000	114.12	117.12	112.44	112.62	10698000	28.16
10/02/2000	112.87	113.87	110	113.5	10832400	28.38
11/02/2000	113.62	114.12	108.25	108.75	7592000	27.19
14/02/2000	109.31	115.87	108.62	115.81	13130000	28.95
15/02/2000	115.25	119.94	115.19	119	17363600	29.75
16/02/2000	117.75	118.12	112.12	114.12	13525200	28.53
17/02/2000	115.19	115.5	113.12	114.87	10350000	28.72
18/02/2000	114.62	115.37	110.87	111.25	8346800	27.81
22/02/2000	110.12	116.94	106.69	113.81	15083200	28.45
23/02/2000	113.23	119	111	116.25	16905600	29.06
24/02/2000	117.31	119.12	111.75	115.2	13446400	28.8
25/02/2000	114.81	117	110.12	110.37	8908000	27.59
28/02/2000	110.12	115	108.37	113.25	11729200	28.31
29/02/2000	113.56	117.25	112.56	114.62	13186800	28.66
1/03/2000	118.56	132.06	118.5	130.31	38478000	32.58
2/03/2000	127	127.94	120.69	122	11136800	30.5
3/03/2000	124.87	128.23	120	128	11565200	32
6/03/2000	126	129.13	125	125.69	7520000	31.42
7/03/2000	126.44	127.44	121.12	122.87	9767600	30.72
8/03/2000	122.87	123.94	118.56	122	9690800	30.5
9/03/2000	120.87	125	118.25	122.25	9884400	30.56
10/03/2000	121.69	127.94	121	125.75	8900800	31.44
13/03/2000	122.12	126.5	119.5	121.31	10864400	30.33
14/03/2000	121.22	124.25	114	114.25	15321200	28.56
15/03/2000	115.62	120.25	114.12	116.25	15845200	29.06
16/03/2000	117.31	122	114.5	121.56	13516800	30.39
17/03/2000	120.12	125	119.62	125	10902400	31.25
20/03/2000	123.5	126.25	122.37	123	7316400	30.75
21/03/2000	122.56	136.75	121.62	134.94	18729200	33.74
22/03/2000	132.78	144.38	131.56	144.19	20288800	36.05
23/03/2000	142	150.38	140	141.31	20098000	35.33
24/03/2000	142.44	143.94	135.5	138.69	15962000	34.67
27/03/2000	137.63	144.75	136.88	139.56	9976800	34.89
28/03/2000	137.25	142	137.13	139.13	7253600	34.78
29/03/2000	139.38	139.44	133.83	135.94	8568800	33.99
30/03/2000	133.56	137.69	125.44	125.75	14800000	31.44
31/03/2000	127.44	137.25	126	135.81	14457600	33.95
3/04/2000	135.5	139.5	129.44	133.31	11742400	33.33
4/04/2000	132.63	133	116.75	127.31	23596400	31.83
5/04/2000	126.47	132.88	124	130.38	16359200	32.6
6/04/2000	130.63	134.5	123.25	125.19	9290800	31.3
7/04/2000	127.25	131.88	125.5	131.75	8668800	32.94
10/04/2000	131.69	132.75	124.75	125	7592400	31.25
11/04/2000	123.5	124.87	118.06	119.44	19368000	29.86
12/04/2000	119	119	104.87	109.25	33618800	27.31
13/04/2000	111.5	120	108.5	113.81	18923600	28.45
14/04/2000	109.31	118	109	111.87	23845600	27.97
17/04/2000	109.5	123.94	109.06	123.87	14642400	30.97
18/04/2000	123.5	126.87	119.37	126.87	13962400	31.72
19/04/2000	126.19	130.25	119.75	121.12	18586400	30.28
20/04/2000	123.69	124.75	117.06	118.87	25806800	29.72
24/04/2000	115	120.5	114.75	120.5	15845600	30.12
25/04/2000	122.12	128.75	122.06	128.31	14002400	32.08
26/04/2000	126.62	128	120	121.31	13117600	30.33
27/04/2000	117.19	127	116.58	126.75	11678000	31.69
28/04/2000	127.12	127.5	121.31	124.06	8932400	31.01
1/05/2000	124.87	125.12	121.87	124.31	8100000	31.08
2/05/2000	123.25	126.25	117.5	117.87	8446400	29.47
3/05/2000	118.94	121.25	111.62	115.06	17500000	28.76
4/05/2000	115.12	115.25	110.56	110.69	14284400	27.67
5/05/2000	110.81	114.75	110.72	113.12	10160000	28.28
8/05/2000	112.09	113.69	110	110.12	6605600	27.53
9/05/2000	110.31	111.25	104.87	105.44	11685600	26.36
10/05/2000	104.06	105	98.75	99.31	19127600	24.83
11/05/2000	101.37	104.25	99	102.81	17852400	25.7
12/05/2000	106	110.5	104.77	107.62	10962000	26.91
15/05/2000	108.06	108.06	100.12	101	24252000	25.25
16/05/2000	104.52	109.06	102.75	105.69	15736400	26.42
17/05/2000	103.62	103.69	100.37	101.37	14227600	25.34
18/05/2000	103	104.94	100.62	100.75	13365600	25.19
19/05/2000	99.25	99.25	93.37	94	26459200	23.5
22/05/2000	93.75	93.75	86	89.94	26995200	22.49
23/05/2000	90.5	93.37	85.62	85.81	18488000	21.45
24/05/2000	86.19	89.75	83	87.69	24248000	21.92
25/05/2000	88.5	92.66	86	87.27	14530800	21.82
26/05/2000	88	89.87	85.25	86.37	6486400	21.59
30/05/2000	87.62	88.12	81.75	87.56	25481200	21.89
31/05/2000	86.87	91.25	83.81	84	15483600	21
1/06/2000	81.75	89.56	80.37	89.12	32280000	22.28
2/06/2000	93.75	99.75	89	92.56	28336400	23.14
5/06/2000	93.31	95.25	89.69	91.31	11582000	22.83
6/06/2000	91.97	96.75	90.31	92.87	18771200	23.22
7/06/2000	93.62	97	91.62	96.56	12056800	24.14
8/06/2000	97.62	98.5	93.12	94.81	8540800	23.7
9/06/2000	96.75	97.94	94.37	95.75	9020000	23.94
12/06/2000	96.37	96.44	90.87	91.19	10374400	22.8
13/06/2000	91.19	94.69	88.19	94.5	12570000	23.62
14/06/2000	94.69	96.25	90.12	90.44	9925200	22.61
15/06/2000	91.25	93.37	89	92.37	8898800	23.09
16/06/2000	93.5	93.75	89.06	91.19	10842400	22.8
19/06/2000	90.56	97.87	89.81	96.62	14089200	24.16
20/06/2000	98.5	103.94	98.37	101.25	17922000	25.31
21/06/2000	50.5	56.94	50.31	55.63	17500000	27.82
22/06/2000	55.75	57.63	53.56	53.75	16706200	26.88
23/06/2000	53.78	54.63	50.81	51.69	7320400	25.84
26/06/2000	52.5	54.75	52.13	54.13	6631000	27.07
27/06/2000	53.78	55.5	51.63	51.75	7270600	25.88
28/06/2000	53.31	55.38	51.5	54.44	10235000	27.22
29/06/2000	53.06	53.94	51.06	51.25	7281200	25.62
30/06/2000	52.81	54.94	51.69	52.38	11550000	26.19
3/07/2000	52.13	54.31	52.13	53.31	2535000	26.66
5/07/2000	53.25	55.19	50.75	51.63	9478800	25.82
6/07/2000	52.5	52.94	49.63	51.81	11063800	25.91
7/07/2000	52.59	54.81	52.13	54.44	9422600	27.22
10/07/2000	54.09	58.25	53.75	57.13	14211000	28.57
11/07/2000	57	59.25	55.44	56.94	12783200	28.47
12/07/2000	58.13	58.94	56.38	58.88	8057600	29.44
13/07/2000	58.5	60.63	54.75	56.5	15925600	28.25
14/07/2000	57.13	59	56.88	57.69	6804400	28.84
17/07/2000	58.25	58.81	57.13	58.31	9289000	29.16
18/07/2000	58.5	58.88	56.88	57.25	11378200	28.62
19/07/2000	55.19	56.81	51.75	52.69	16359600	26.34
20/07/2000	55	57.06	54.13	55.13	16631800	27.57
21/07/2000	54.36	55.63	52.94	53.56	7013200	26.78
24/07/2000	52.56	52.88	47.5	48.69	14720600	24.34
25/07/2000	50.31	50.63	49.06	50.06	7567200	25.03
26/07/2000	49.84	51.25	49.25	50.06	7526200	25.03
27/07/2000	50	53.25	49.88	52	10543800	26
28/07/2000	52.28	52.5	46.88	48.31	8505400	24.16
31/07/2000	49.16	51.63	48.75	50.81	5550000	25.41
1/08/2000	50.31	51.16	49.25	49.31	4904600	24.66
2/08/2000	49	49.94	47.19	47.25	5808800	23.62
3/08/2000	45.56	48.06	44.25	48	12150000	24
4/08/2000	49.47	51.25	46.31	47.38	9406800	23.69
7/08/2000	47.88	49.06	47.19	47.94	6697200	23.97
8/08/2000	47.94	48	46.31	46.75	6315400	23.38
9/08/2000	48.13	48.44	47.25	47.5	13569000	23.75
10/08/2000	48	48.44	47.38	47.56	8995400	23.78
11/08/2000	46.84	48	45.56	47.69	8503200	23.84
14/08/2000	47.59	47.69	46.31	47.06	5603400	23.53
15/08/2000	47.25	47.94	46.5	46.69	4089000	23.34
16/08/2000	46.88	49	46.81	48.5	5137600	24.25
17/08/2000	48.38	52.44	48.31	51.44	9683400	25.72
18/08/2000	51.38	51.81	49.88	50	6798800	25
21/08/2000	50.25	51.56	49.63	50.5	4803800	25.25
22/08/2000	50.63	52.81	50.38	51.69	9889000	25.84
23/08/2000	51.47	54.75	51.06	54.31	8470400	27.16
24/08/2000	54.67	56.63	53.38	56.11	11109400	28.06
25/08/2000	56.5	57.5	56.38	56.81	11947800	28.41
28/08/2000	57.25	59	57.06	58.06	12822600	29.03
29/08/2000	57.88	59.44	57.69	59.19	9546200	29.59
30/08/2000	59	60	58.7	59.5	10199600	29.75
31/08/2000	58.97	61.5	58.94	60.94	14988800	30.47
1/09/2000	61.31	63.63	61.13	63.44	9181800	31.72
5/09/2000	62.66	64.12	62.25	62.44	10669000	31.22
6/09/2000	61.38	62.38	57.75	58.44	12700400	29.22
7/09/2000	59.13	62.56	58.25	62	7770400	31
8/09/2000	61.63	61.63	58.5	58.88	6984400	29.44
11/09/2000	58.69	60.38	58.13	58.44	6699000	29.22
12/09/2000	57.34	60.06	57	57.75	6722200	28.88
13/09/2000	56.75	59.5	56.75	58	10932600	29
14/09/2000	58.56	59.63	56.81	56.86	15241800	28.43
15/09/2000	57.75	58.19	54.25	55.23	14095400	27.61
18/09/2000	55.25	60.75	55.06	60.66	15163200	30.33
19/09/2000	59.75	60.5	58.56	59.94	9706200	29.97
20/09/2000	59.41	61.44	58.56	61.05	8121600	30.52
21/09/2000	58.5	59.63	55.25	56.69	18238400	28.34
22/09/2000	50.31	52.44	50	52.19	25961200	26.09
25/09/2000	52.75	55.5	52.06	53.5	15564000	26.75
26/09/2000	53.31	54.75	51.38	51.44	10396600	25.72
27/09/2000	51.75	52.75	48.25	48.94	14370000	24.47
28/09/2000	49.31	53.81	48.13	53.5	34988200	26.75
29/09/2000	28.19	29	25.37	25.75	265068992	12.88
2/10/2000	26.69	26.75	23.5	24.25	86610600	12.12
3/10/2000	24.94	25	22.19	22.31	72795600	11.15
4/10/2000	22.37	23.75	21.87	23.62	52368200	11.81
5/10/2000	23.5	24.5	22	22.06	31189400	11.03
6/10/2000	22.69	22.94	21	22.19	21881000	11.1
9/10/2000	22.62	22.87	21.12	21.75	21342600	10.88
10/10/2000	21.62	22.44	20.5	20.87	24683400	10.44
11/10/2000	20.12	21	19.12	19.62	42801200	9.81
12/10/2000	20.31	20.81	19.5	20	42548200	10
13/10/2000	20.25	22.12	20	22.06	44564000	11.03
16/10/2000	22.31	23.25	21.37	21.5	29298800	10.75
17/10/2000	21.69	21.94	19.69	20.12	21495600	10.06
18/10/2000	19.44	21.06	18.75	20.12	29803800	10.06
19/10/2000	19.16	19.81	18.31	18.94	53818200	9.47
20/10/2000	19.06	20.37	18.94	19.5	28270400	9.75
23/10/2000	20.27	20.56	19.44	20.37	19694000	10.19
24/10/2000	20.69	20.87	18.81	18.87	28736200	9.44
25/10/2000	19.06	19.19	18.44	18.5	23720600	9.25
26/10/2000	18.81	18.87	17.5	18.5	25780600	9.25
27/10/2000	18.87	19.19	17.87	18.56	26594600	9.28
30/10/2000	19.12	19.94	18.75	19.31	22832800	9.65
31/10/2000	19.75	20.25	19.25	19.56	31649000	9.78
1/11/2000	19.44	20.87	19.44	20.5	20553800	10.25
2/11/2000	21.12	22.44	21.06	22.31	21105400	11.15
3/11/2000	23	23	21.94	22.25	18423400	11.12
6/11/2000	22.44	22.62	20.87	21.44	14060000	10.72
7/11/2000	21.5	21.81	20.81	21.31	10786800	10.65
8/11/2000	21.37	21.44	19.81	20.06	15082800	10.03
9/11/2000	19.87	20.5	19.06	20.19	17035400	10.1
10/11/2000	19.36	19.87	19.06	19.06	15080600	9.53
13/11/2000	18.75	20	18.25	19.37	15423200	9.69
14/11/2000	19.94	20.5	19.56	20.25	14611200	10.12
15/11/2000	20.03	20.19	19.25	19.87	10086600	9.94
16/11/2000	19.5	19.81	18.87	19	8554000	9.5
17/11/2000	19.19	19.25	18.25	18.5	15943400	9.25
20/11/2000	18.59	19.5	18.25	18.94	14581600	9.47
21/11/2000	19.19	19.5	18.75	18.81	10786200	9.4
22/11/2000	18.81	19.12	18.37	18.5	10029600	9.25
24/11/2000	18.86	19.5	18.81	19.31	5751800	9.65
27/11/2000	19.87	19.94	18.5	18.69	9244000	9.35
28/11/2000	18.69	19	17.94	18.03	9618200	9.02
29/11/2000	18.09	18.31	17.25	17.56	17586200	8.78
30/11/2000	16.69	17	16.12	16.5	28922200	8.25
1/12/2000	17	17.5	16.81	17.06	13783800	8.53
4/12/2000	17.19	17.19	16.44	16.69	13273400	8.35
5/12/2000	16.94	17.44	16.37	17	21932200	8.5
6/12/2000	14.63	15	14	14.31	49092400	7.16
7/12/2000	14.44	14.88	14	14.31	14606600	7.16
8/12/2000	14.81	15.31	14.44	15.06	15568200	7.53
11/12/2000	15.19	15.38	14.88	15.19	11884000	7.59
12/12/2000	15.25	16	15	15.38	13803400	7.69
13/12/2000	15.56	15.56	14.88	15	12327200	7.5
14/12/2000	15.03	15.25	14.44	14.44	9406600	7.22
15/12/2000	14.56	14.69	14	14.06	18363800	7.03
18/12/2000	14.56	14.63	13.94	14.25	11645000	7.12
19/12/2000	14.38	15.25	14	14	13367200	7
20/12/2000	13.78	14.63	13.63	14.38	20196200	7.19
21/12/2000	14.25	15	13.88	14.06	13102600	7.03
22/12/2000	14.13	15	14.13	15	11369600	7.5
26/12/2000	14.88	15	14.25	14.69	7745400	7.34
27/12/2000	14.34	14.81	14.19	14.81	11626000	7.41
28/12/2000	14.38	14.94	14.31	14.81	10910000	7.41
29/12/2000	14.69	15	14.5	14.88	22518800	7.44
2/01/2001	14.88	15.25	14.56	14.88	16161800	7.44
3/01/2001	14.5	16.69	14.44	16.37	29181800	8.19
4/01/2001	18.14	18.5	16.81	17.06	26411000	8.53
5/01/2001	16.94	17.37	16.06	16.37	14731000	8.19
8/01/2001	16.94	16.98	15.94	16.56	13350000	8.28
9/01/2001	16.81	17.64	16.56	17.19	21040600	8.6
10/01/2001	16.69	17	16.06	16.56	20743400	8.28
11/01/2001	16.25	18.5	16.25	18	28707600	9
12/01/2001	17.87	18	17.06	17.19	15121000	8.6
16/01/2001	17.44	18.25	17	17.12	10940000	8.56
17/01/2001	17.56	17.56	16.5	16.81	30037600	8.4
18/01/2001	17.81	18.75	17.62	18.69	43822800	9.35
19/01/2001	19.44	19.56	18.69	19.5	27748200	9.75
22/01/2001	19.06	19.62	18.44	19.25	18551600	9.62
23/01/2001	19.31	20.94	19.06	20.5	31418400	10.25
24/01/2001	20.62	20.69	19.56	20.5	25616200	10.25
25/01/2001	20.56	20.56	19.75	19.94	17495000	9.97
26/01/2001	19.5	19.81	19.06	19.56	17245600	9.78
29/01/2001	19.56	21.75	19.56	21.69	30562800	10.85
30/01/2001	21.56	22	20.87	21.75	24734600	10.88
31/01/2001	21.5	22.5	21.44	21.62	26106000	10.81
1/02/2001	20.69	21.5	20.5	21.12	13205400	10.56
2/02/2001	21.12	21.94	20.5	20.62	15263400	10.31
5/02/2001	20.5	20.56	19.75	20.19	10228800	10.1
6/02/2001	20.16	21.39	20	21.12	16528400	10.56
7/02/2001	20.66	20.87	19.81	20.75	14071600	10.38
8/02/2001	20.56	21.06	20.19	20.75	21585000	10.38
9/02/2001	20.5	20.81	18.69	19.12	21082600	9.56
12/02/2001	19.06	20	18.81	19.69	9795600	9.85
13/02/2001	19.94	20.44	19	19.12	8470600	9.56
14/02/2001	19.19	19.62	18.5	19.5	11040000	9.75
15/02/2001	19.69	20.56	19.69	20.06	11123200	10.03
16/02/2001	19	19.5	18.75	19	9428400	9.5
20/02/2001	19.19	19.44	18.19	18.31	11249600	9.15
21/02/2001	18.25	19.94	18.25	18.87	13947800	9.44
22/02/2001	19.06	19.37	18	18.81	15431200	9.4
23/02/2001	18.62	18.87	18.25	18.81	10503800	9.4
26/02/2001	19.06	19.69	18.56	19.5	7380000	9.75
27/02/2001	19.28	19.44	18.69	19.37	12451000	9.69
28/02/2001	19.37	19.44	18.12	18.25	18157600	9.12
1/03/2001	17.81	18.75	17.19	18.75	11803400	9.38
2/03/2001	18.31	20.44	18.25	19.25	14511200	9.62
5/03/2001	19.37	20.5	19.25	20.37	11587600	10.19
6/03/2001	20.72	22.06	20.69	21.5	26144600	10.75
7/03/2001	21.31	21.62	20.75	21.25	14985600	10.62
8/03/2001	20.69	21.12	20.44	20.81	7325600	10.4
9/03/2001	20.62	20.69	20	20.25	10685400	10.12
12/03/2001	19.69	19.87	18.12	18.62	13967800	9.31
13/03/2001	18.87	19.56	18.19	19.56	15840600	9.78
14/03/2001	18.5	20.5	18.44	20.44	17065400	10.22
15/03/2001	20.87	21.37	19.69	19.69	18906600	9.85
16/03/2001	19	20.31	18.87	19.62	16806600	9.81
19/03/2001	19.75	20.62	19.5	20.56	12722800	10.28
20/03/2001	20.72	20.94	19.69	19.69	17833800	9.85
21/03/2001	19.78	20.87	19.37	20.12	13265400	10.06
22/03/2001	20.37	21.75	20.19	21.62	25839000	10.81
23/03/2001	22.06	23.56	22	23	33749400	11.5
26/03/2001	23.13	23.75	21.13	21.78	26230400	10.89
27/03/2001	21.94	23.05	21.9	22.87	19422200	11.44
28/03/2001	22.08	22.5	21.5	22.17	20880800	11.09
29/03/2001	21.77	23.45	21.5	22.53	21895200	11.27
30/03/2001	22.55	22.72	21.34	22.07	14298200	11.03
2/04/2001	22.09	22.66	21.4	21.59	12175400	10.8
3/04/2001	21.36	21.4	20.13	20.24	13167400	10.12
4/04/2001	19.76	20.25	18.75	19.5	24481600	9.75
5/04/2001	20.6	22.5	20	20.87	15955800	10.44
6/04/2001	20.8	21.04	19.9	20.59	11603200	10.3
9/04/2001	20.69	21.34	20.06	20.54	9520800	10.27
10/04/2001	20.9	22.7	20.78	22.04	16334800	11.02
11/04/2001	22.98	23	21.28	21.8	11932000	10.9
12/04/2001	21.42	23.02	21.15	22.42	10676200	11.21
16/04/2001	22.09	22.4	20.86	21.44	10186600	10.72
17/04/2001	21.2	21.21	19.6	20.4	24471400	10.2
18/04/2001	21.57	24.08	21.08	22.79	39315800	11.4
19/04/2001	25.55	25.75	23.6	25.72	66916800	12.86
20/04/2001	24.93	25.63	24.6	25.04	24764400	12.52
23/04/2001	24.34	25	24	24.25	19340200	12.12
24/04/2001	24.33	24.75	23.51	24.03	13469200	12.02
25/04/2001	24.21	24.86	23.57	24.72	11813600	12.36
26/04/2001	25.17	26.1	24.68	24.69	28560600	12.35
27/04/2001	25.2	26.29	24.75	26.2	16179000	13.1
30/04/2001	26.7	27.12	24.87	25.49	17670600	12.74
1/05/2001	25.41	26.5	25.2	25.93	15259000	12.97
2/05/2001	26.34	26.7	25.76	26.59	13161600	13.3
3/05/2001	25.97	26.25	24.73	24.96	10769400	12.48
4/05/2001	24.24	25.85	23.96	25.75	10037600	12.88
7/05/2001	25.62	25.76	24.84	24.96	9876800	12.48
8/05/2001	25.35	25.45	23.95	24.57	11265600	12.28
9/05/2001	24.14	24.55	23.67	23.98	11603200	11.99
10/05/2001	24.21	24.5	22.95	23	10320600	11.5
11/05/2001	23.01	23.49	22.76	22.85	7251600	11.43
14/05/2001	22.89	23.68	22.75	23.29	11043600	11.65
15/05/2001	23.37	25.5	23.04	23.18	8465200	11.59
16/05/2001	23.26	24.5	22.85	24.1	11511800	12.05
17/05/2001	24.23	24.33	23.25	23.55	11861400	11.77
18/05/2001	23.36	23.64	23.12	23.53	5680400	11.77
21/05/2001	23.63	23.91	23.05	23.56	16464200	11.78
22/05/2001	24	24.13	23.4	23.5	14747000	11.75
23/05/2001	23.75	23.75	22.86	23.23	10037200	11.61
24/05/2001	23.29	23.3	22.62	23.2	9705600	11.6
25/05/2001	23.2	23.29	22.5	22.76	5669400	11.38
29/05/2001	22.32	22.5	20.81	21.47	18428200	10.73
30/05/2001	20.76	20.76	19.3	19.78	27752800	9.89
31/05/2001	19.8	20.24	19.49	19.95	15817600	9.98
1/06/2001	20.13	21.09	19.98	20.89	16288400	10.44
4/06/2001	21.08	21.11	20.46	20.66	10068600	10.33
5/06/2001	20.8	21.1	20.35	20.94	16849800	10.47
6/06/2001	20.93	20.93	20.33	20.73	7970600	10.36
7/06/2001	20.71	21.7	20.45	21.66	11613600	10.83
8/06/2001	21.65	21.65	20.71	21.32	12236600	10.66
11/06/2001	21.05	21.07	19.95	20.04	10500000	10.02
12/06/2001	19.77	20.69	19.76	20.31	10849800	10.15
13/06/2001	21.42	21.73	20.06	20.47	18267400	10.23
14/06/2001	20.04	20.45	19.77	19.88	10619600	9.94
15/06/2001	20.1	20.75	19.35	20.44	16236600	10.22
18/06/2001	20.41	20.85	20	20.33	12354000	10.16
19/06/2001	20.85	21.4	20.01	20.19	11467400	10.1
20/06/2001	20	21.85	19.98	21.67	15415000	10.84
21/06/2001	21.55	23	21.1	22.49	12190400	11.24
22/06/2001	22.48	23	21.76	22.26	10215200	11.13
25/06/2001	22.5	24	22.45	23.99	15698200	11.99
26/06/2001	23.34	23.77	23.01	23.75	9742200	11.88
27/06/2001	23.83	24	22.5	23.34	13361800	11.67
28/06/2001	23.05	23.91	22.94	23.54	12443200	11.77
29/06/2001	23.66	25.1	23.2	23.25	18406800	11.62
2/07/2001	23.64	24.23	23.14	23.9	8216000	11.95
3/07/2001	23.51	24.18	23.5	23.84	4019400	11.92
5/07/2001	23.6	23.77	23.01	23.19	5439000	11.6
6/07/2001	22.76	22.96	21.72	22.03	10818600	11.02
9/07/2001	22.09	23	21.68	22.7	12052400	11.35
10/07/2001	22.95	23.07	20.84	21.14	14116800	10.57
11/07/2001	21.03	22.55	21	22.54	16803800	11.27
12/07/2001	23.3	24.81	23.3	24.36	21957200	12.18
13/07/2001	24.13	25.01	23.84	24.85	16240800	12.43
16/07/2001	24.88	25.1	23.91	23.96	9952400	11.98
17/07/2001	23.98	25.22	23.01	25.1	23136800	12.55
18/07/2001	21.78	22.78	20.42	20.79	40607600	10.4
19/07/2001	21.23	21.42	19.75	19.96	30755000	9.98
20/07/2001	19.7	20.06	19.49	19.98	15878000	9.99
23/07/2001	20.09	20.5	19.51	19.54	8620000	9.77
24/07/2001	19.39	19.92	18.73	19.09	12442000	9.55
25/07/2001	19.12	19.3	17.97	18.47	15852800	9.23
26/07/2001	18.48	18.8	17.85	18.59	13183600	9.3
27/07/2001	18.75	19.25	18.5	18.96	11933400	9.48
30/07/2001	19.12	19.36	18.51	18.93	8691400	9.47
31/07/2001	19.27	19.42	18.51	18.79	8393800	9.4
1/08/2001	19.01	19.78	18.95	19.06	10862000	9.53
2/08/2001	19.65	19.87	19.26	19.82	9003200	9.91
3/08/2001	19.89	19.9	19	19.5	6644800	9.75
6/08/2001	19.04	19.66	19	19.13	3559000	9.56
7/08/2001	19.33	19.67	18.98	19.25	6019600	9.62
8/08/2001	19.26	19.7	18.54	18.9	9863200	9.45
9/08/2001	18.96	19.15	18.72	19.05	7166600	9.52
10/08/2001	19.04	19.32	18.59	19.02	6677200	9.51
13/08/2001	19.1	19.33	18.76	19.09	5285600	9.55
14/08/2001	19.2	19.36	18.67	18.73	8176800	9.36
15/08/2001	18.76	18.94	18.2	18.44	10331400	9.22
16/08/2001	18.27	18.75	17.97	18.65	10289000	9.32
17/08/2001	18	18.45	17.99	18.07	7443800	9.03
20/08/2001	18.14	18.23	17.81	18.12	9010800	9.06
21/08/2001	18.14	18.14	17.7	17.92	6632200	8.96
22/08/2001	17.94	18.25	17.61	18.21	6213400	9.1
23/08/2001	18.2	18.34	17.58	17.81	7752800	8.9
24/08/2001	18	18.62	17.65	18.57	10369000	9.28
27/08/2001	18.6	19.3	18.16	18.92	6273000	9.46
28/08/2001	18.9	19.14	18.4	18.4	6133400	9.2
29/08/2001	18.44	18.83	17.83	17.83	8570400	8.91
30/08/2001	17.74	18.18	17.28	17.83	13167600	8.91
31/08/2001	17.73	18.6	17.65	18.55	7746600	9.27
4/09/2001	18.5	19.08	18.18	18.25	12436200	9.12
5/09/2001	18.24	18.95	18.12	18.55	12859200	9.27
6/09/2001	18.4	18.93	17.65	17.72	10084600	8.86
7/09/2001	17.5	18.1	17.2	17.28	8636800	8.64
10/09/2001	17	17.5	16.92	17.37	11030200	8.69
17/09/2001	16	17.07	15.73	16.99	16357400	8.49
18/09/2001	16.9	17.72	16.17	16.28	11682200	8.14
19/09/2001	16.5	17.1	15.6	17.02	13332800	8.51
20/09/2001	16.29	16.95	15.5	15.68	14684800	7.84
21/09/2001	14.8	16.25	14.68	15.73	20375600	7.86
24/09/2001	16.11	16.84	15.95	16.45	10519200	8.23
25/09/2001	16.14	16.22	15.35	15.54	13371600	7.77
26/09/2001	15.81	15.89	14.93	15.15	17635600	7.57
27/09/2001	15.25	15.75	15.2	15.51	11508600	7.76
28/09/2001	15.71	15.91	15.39	15.51	13039600	7.76
1/10/2001	15.49	15.99	15.23	15.54	7436000	7.77
2/10/2001	15.43	15.83	14.88	15.05	8424400	7.53
3/10/2001	14.95	15.36	14.83	14.98	24394400	7.49
4/10/2001	15.35	16.25	14.99	15.88	14325800	7.94
5/10/2001	15.4	16.15	14.99	16.14	12238800	8.07
8/10/2001	15.57	16.35	15.5	16.2	7428000	8.1
9/10/2001	16.05	16.2	15.63	16	6215200	8
10/10/2001	16.1	16.85	15.95	16.82	10991400	8.41
11/10/2001	16.92	17.74	16.85	17.74	11934400	8.87
12/10/2001	17.31	18.08	16.86	18.01	10279000	9.01
15/10/2001	17.95	18.38	17.95	17.99	11384000	8.99
16/10/2001	18.09	18.2	17.77	18.01	7248200	9.01
17/10/2001	18.34	18.41	16.96	16.99	10197800	8.49
18/10/2001	17.29	18.23	17.29	18	21877600	9
19/10/2001	17.94	18.4	17.88	18.3	5956800	9.15
22/10/2001	18.21	19.07	18.09	19.02	13997800	9.51
23/10/2001	19.12	19.42	17.87	18.14	24463600	9.07
24/10/2001	18.06	19.09	17.75	18.95	13372400	9.48
25/10/2001	18.44	19.25	18.16	19.19	9105400	9.6
26/10/2001	18.86	19.25	18.62	18.67	9963000	9.34
29/10/2001	18.57	18.67	17.6	17.63	8542200	8.81
30/10/2001	17.38	18	17.06	17.6	9884400	8.8
31/10/2001	17.73	18.4	17.44	17.56	9776800	8.78
1/11/2001	17.65	18.78	17.25	18.59	11178400	9.3
2/11/2001	18.52	18.86	18.16	18.57	7043000	9.28
5/11/2001	18.84	19.25	18.61	19.07	8421200	9.53
6/11/2001	18.96	19.62	18.53	19.57	11286400	9.78
7/11/2001	19.46	20.13	19.33	19.59	13678200	9.8
8/11/2001	19.63	19.89	18.57	18.71	12219400	9.35
9/11/2001	18.6	19.25	18.55	18.71	4796200	9.35
12/11/2001	18.66	19.17	17.96	18.75	7196400	9.38
13/11/2001	19.08	19.39	18.71	19.37	8024000	9.69
14/11/2001	19.59	19.9	19.15	19.61	7898200	9.81
15/11/2001	19.45	19.9	19.23	19.45	7608200	9.73
16/11/2001	19.27	19.29	18.4	18.97	8238000	9.48
19/11/2001	19	20.05	18.96	20	11878200	10
20/11/2001	19.82	20.2	19.5	19.53	9878000	9.77
21/11/2001	19.61	19.8	19.26	19.68	7199400	9.84
23/11/2001	19.71	19.95	19.57	19.84	2143000	9.92
26/11/2001	19.94	21.55	19.88	21.37	16453200	10.69
27/11/2001	21.2	21.52	20.5	21	9591200	10.5
28/11/2001	20.85	21.21	20.41	20.53	8950400	10.27
29/11/2001	20.6	20.7	20.19	20.42	7241600	10.21
30/11/2001	20.47	21.44	20.25	21.3	10854000	10.65
3/12/2001	21.06	21.28	20.6	21.05	6470200	10.52
4/12/2001	21.05	22.56	20.72	22.4	13586400	11.2
5/12/2001	22.36	24.03	22.17	23.76	20306400	11.88
6/12/2001	23.48	23.5	22.14	22.78	12104800	11.39
7/12/2001	22.46	22.71	22	22.54	7268400	11.27
10/12/2001	22.29	22.99	22.23	22.54	6071800	11.27
11/12/2001	22.67	22.85	21.65	21.78	7338400	10.89
12/12/2001	21.87	21.92	21.25	21.49	6873600	10.74
13/12/2001	21.49	21.55	20.5	21	7065800	10.5
14/12/2001	20.73	20.83	20.09	20.39	6781600	10.19
17/12/2001	20.4	21	20.19	20.62	6204000	10.31
18/12/2001	20.89	21.33	20.22	21.01	8401400	10.51
19/12/2001	20.58	21.68	20.47	21.62	10355600	10.81
20/12/2001	21.4	21.47	20.62	20.67	7888000	10.34
21/12/2001	21.01	21.54	20.8	21	9154800	10.5
24/12/2001	20.9	21.45	20.9	21.36	1808200	10.68
26/12/2001	21.35	22.3	21.14	21.49	5228600	10.74
27/12/2001	21.58	22.25	21.58	22.07	6839600	11.03
28/12/2001	21.97	23	21.96	22.43	10683000	11.22
31/12/2001	22.51	22.66	21.83	21.9	4920800	10.95
2/01/2002	22.05	23.3	21.96	23.3	18910600	11.65
3/01/2002	23	23.75	22.77	23.58	21857400	11.79
4/01/2002	23.34	23.95	22.99	23.69	14642000	11.85
7/01/2002	23.72	24	22.75	22.9	15878000	11.45
8/01/2002	22.75	23.05	22.46	22.61	16072800	11.31
9/01/2002	22.8	22.93	21.28	21.65	11708400	10.82
10/01/2002	21.22	21.46	20.25	21.23	16169200	10.61
11/01/2002	21.39	21.84	20.6	21.05	12457200	10.52
14/01/2002	21.01	21.4	20.9	21.15	14857000	10.57
15/01/2002	21.32	21.76	21.21	21.7	10368600	10.85
16/01/2002	21.41	21.41	20.5	20.78	20246200	10.39
17/01/2002	21.96	22.74	21.87	22.48	23592000	11.24
18/01/2002	22	22.6	21.96	22.17	12100400	11.09
22/01/2002	22.27	22.37	21.82	21.82	11689800	10.91
23/01/2002	21.8	23.04	21.59	23.02	15831400	11.51
24/01/2002	22.91	23.51	22.9	23.21	12285800	11.6
25/01/2002	22.89	23.42	22.66	23.25	6639800	11.62
28/01/2002	23.4	23.55	22.72	23.27	6658800	11.64
29/01/2002	23.22	23.54	22.85	23.07	8583000	11.53
30/01/2002	23.07	24.14	22.94	24.09	16842000	12.05
31/01/2002	24.16	24.73	24.11	24.72	16730200	12.36
1/02/2002	24.34	24.96	24.34	24.41	14225200	12.2
4/02/2002	24.32	25.52	24.2	25.35	18656200	12.68
5/02/2002	25.09	25.98	25.08	25.45	16317400	12.73
6/02/2002	25.6	25.98	24.15	24.67	21342000	12.34
7/02/2002	24.65	25.29	24.08	24.3	12422600	12.15
8/02/2002	24.4	24.64	23.37	24.03	12690400	12.02
11/02/2002	23.93	25	23.74	24.98	14235800	12.49
12/02/2002	24.66	25.04	24.45	24.71	8010000	12.35
13/02/2002	24.73	25.24	24.65	25.01	11174000	12.51
14/02/2002	25.05	25.23	24.38	24.6	9291800	12.3
15/02/2002	24.53	24.98	23.85	23.9	9292400	11.95
19/02/2002	23.76	23.87	22.48	22.62	13937800	11.31
20/02/2002	22.77	23.2	22.35	23.13	10194400	11.56
21/02/2002	22.92	23	21.45	21.5	15955400	10.75
22/02/2002	21.66	22.95	21.5	22.74	14517000	11.37
25/02/2002	22.85	24.72	22.36	23.81	15244600	11.9
26/02/2002	23.91	24.37	23.25	23.67	9290400	11.84
27/02/2002	23.94	24.25	20.94	21.96	36791400	10.98
28/02/2002	22.15	22.59	21.35	21.7	16319200	10.85
1/03/2002	21.93	23.5	21.82	23.45	12464000	11.73
4/03/2002	23.26	24.58	22.76	24.29	12437800	12.15
5/03/2002	24.15	24.43	23.4	23.53	9810800	11.77
6/03/2002	23.48	24.34	22.93	24.07	8078800	12.03
7/03/2002	24.06	24.53	23.61	24.38	9223200	12.19
8/03/2002	24.74	25.09	24.3	24.66	9634800	12.33
11/03/2002	24.6	25.14	24.1	25.06	9385200	12.53
12/03/2002	24.51	24.74	24.1	24.72	9073400	12.36
13/03/2002	24.37	24.85	24.15	24.49	7170200	12.24
14/03/2002	24.3	24.6	23.87	24.43	7760600	12.22
15/03/2002	24.46	24.96	24.25	24.95	8603600	12.48
18/03/2002	24.95	25.05	24.32	24.74	10877000	12.37
19/03/2002	24.69	25.3	24.3	24.85	8655200	12.43
20/03/2002	24.66	25.14	24.5	24.92	10511400	12.46
21/03/2002	23.86	24.3	23.26	24.27	22012600	12.14
22/03/2002	24.22	24.56	23.87	24.09	7221200	12.05
25/03/2002	24.07	24.09	23.24	23.35	9386800	11.68
26/03/2002	23.2	23.64	23	23.46	9208600	11.73
27/03/2002	23.35	23.72	23.26	23.47	4560800	11.73
28/03/2002	23.7	23.88	23.46	23.67	3873400	11.84
1/04/2002	23.38	24.7	23.28	24.46	7108800	12.23
2/04/2002	24	24.3	23.87	24.07	7278400	12.03
3/04/2002	24.05	24.49	23.6	23.75	7661800	11.88
4/04/2002	23.67	25.05	23.67	24.9	12089200	12.45
5/04/2002	24.95	25.19	24.1	24.74	9941000	12.37
8/04/2002	24.16	24.68	23.78	24.56	9339800	12.28
9/04/2002	24.59	25	24.01	24.1	6840400	12.05
10/04/2002	24.21	24.95	24.01	24.66	8035000	12.33
11/04/2002	25.03	25.2	24.75	24.86	14544800	12.43
12/04/2002	25.01	25.17	24.57	25.06	11437200	12.53
15/04/2002	25.06	25.15	24.8	25	10691800	12.5
16/04/2002	25.15	25.99	25.12	25.74	21949200	12.87
17/04/2002	25.93	26.17	25.38	26.11	14151800	13.06
18/04/2002	25.5	25.52	24.88	25.41	14346800	12.7
19/04/2002	25.49	25.49	24.93	24.98	13407400	12.49
22/04/2002	24.84	24.93	24.23	24.53	9622400	12.27
23/04/2002	24.54	24.78	24.09	24.25	8338200	12.12
24/04/2002	24.3	24.5	23.68	23.77	5016000	11.89
25/04/2002	23.56	24.34	23.55	24.12	6935800	12.06
26/04/2002	24.28	24.37	23	23.01	10892200	11.51
29/04/2002	23.16	24.06	23.09	23.96	9724600	11.98
30/04/2002	23.89	24.38	23.75	24.27	10034400	12.14
1/05/2002	24.29	24.29	23.36	23.98	7668000	11.99
2/05/2002	23.81	24.34	23.6	23.69	8548000	11.85
3/05/2002	23.57	24.02	23.43	23.51	8242200	11.76
6/05/2002	23.35	23.5	22.46	22.65	8916600	11.32
7/05/2002	22.94	22.95	22.14	22.47	8669600	11.23
8/05/2002	23.2	24.52	23.04	24.37	15595800	12.19
9/05/2002	24.25	24.35	23.8	24.19	8022000	12.1
10/05/2002	24.29	24.29	22.98	23.32	8407000	11.66
13/05/2002	23.52	24.09	22.94	23.94	9486000	11.97
14/05/2002	24.45	25.68	24.22	25.61	18803800	12.81
15/05/2002	25.37	25.98	24.84	25.28	11993800	12.64
16/05/2002	25.06	25.45	24.75	25.21	8109000	12.6
17/05/2002	25.49	25.78	24.61	25.01	8446200	12.51
20/05/2002	24.57	24.93	24.53	24.74	9639800	12.37
21/05/2002	24.83	25	23.4	23.46	10035400	11.73
22/05/2002	23.37	24.37	23.32	24.32	10388400	12.16
23/05/2002	24.45	25.24	24.07	25.18	13192800	12.59
24/05/2002	24.99	24.99	23.96	24.15	5934800	12.07
28/05/2002	23.69	24.2	23.43	23.98	5347000	11.99
29/05/2002	23.92	24.44	23.45	23.98	7921200	11.99
30/05/2002	23.77	24.38	23.51	24.2	7013400	12.1
31/05/2002	24.09	24.25	23.28	23.3	13053400	11.65
3/06/2002	23.39	23.45	22.58	22.91	8396800	11.45
4/06/2002	22.88	23.04	22.18	22.78	12422200	11.39
5/06/2002	22.83	22.83	22.35	22.72	9895800	11.36
6/06/2002	22.96	23.23	22.04	22.16	9285600	11.08
7/06/2002	21.76	21.94	20.93	21.4	21870600	10.7
10/06/2002	21.48	21.84	21.34	21.48	9913400	10.74
11/06/2002	21.64	21.7	20.41	20.46	12482000	10.23
12/06/2002	20.41	20.75	19.94	20.09	18882800	10.05
13/06/2002	20.02	20.05	19.38	19.54	12574400	9.77
14/06/2002	19.24	20.36	18.11	20.1	15175000	10.05
17/06/2002	20.24	20.63	19.85	20.54	11593200	10.27
18/06/2002	20.42	20.59	19.98	20.15	12620000	10.07
19/06/2002	17.37	17.6	16.88	17.12	61052400	8.56
20/06/2002	17.17	17.6	16.85	17.11	14165600	8.56
21/06/2002	16.97	17.49	16.79	16.85	15899200	8.43
24/06/2002	16.77	17.73	16.7	17.27	15426200	8.64
25/06/2002	17.4	17.68	16.86	17.14	10757200	8.57
26/06/2002	16.8	17.29	15.98	16.55	19962600	8.27
27/06/2002	16.79	17.27	16.42	17.06	8987800	8.53
28/06/2002	17.1	17.82	17	17.72	9637800	8.86
1/07/2002	17.71	17.88	17.05	17.06	7953200	8.53
2/07/2002	17.03	17.16	16.83	16.94	10899600	8.47
3/07/2002	16.81	17.68	16.75	17.55	7108200	8.77
5/07/2002	17.71	18.75	17.71	18.74	5773200	9.37
8/07/2002	18.52	18.61	17.68	18.01	7543000	9.01
9/07/2002	18.09	18.29	17.46	17.53	8098200	8.77
10/07/2002	17.71	18.17	17.25	17.32	7388600	8.66
11/07/2002	17.26	18.35	16.97	18.3	13345600	9.15
12/07/2002	18.55	18.79	17.26	17.51	15839000	8.76
15/07/2002	17.43	18.6	16.81	18.23	10571200	9.11
16/07/2002	18.15	18.57	17.61	17.86	15956000	8.93
17/07/2002	16.13	16.2	15.19	15.63	43410200	7.82
18/07/2002	15.5	15.56	14.75	14.99	19980800	7.49
19/07/2002	14.7	15.17	14.53	14.96	13757400	7.48
22/07/2002	14.75	15.19	14.61	14.92	15389200	7.46
23/07/2002	14.9	15.13	14.44	14.47	14281800	7.24
24/07/2002	14.33	15.22	14.25	15.2	14521200	7.6
25/07/2002	14.93	14.95	14.01	14.36	17119800	7.18
26/07/2002	14.46	14.53	13.8	14.34	7418000	7.17
29/07/2002	14.48	15.1	14.37	15.02	9820000	7.51
30/07/2002	14.85	15.51	14.56	15.43	12672800	7.72
31/07/2002	15.4	15.42	14.9	15.26	11096400	7.63
1/08/2002	15.11	15.42	14.73	14.8	8177000	7.4
2/08/2002	14.74	15	14.25	14.45	6395000	7.22
5/08/2002	14.51	14.7	13.97	13.99	7286600	6.99
6/08/2002	14.21	15.23	14.08	14.74	9716200	7.37
7/08/2002	15.09	15.36	14.35	15.03	11909800	7.51
8/08/2002	14.77	15.38	14.77	15.3	8119600	7.65
9/08/2002	15.25	15.25	14.75	15	7347000	7.5
12/08/2002	14.9	15.02	14.69	14.99	6420200	7.49
13/08/2002	14.9	15.21	14.55	14.59	9638200	7.3
14/08/2002	14.67	15.35	14.54	15.17	14253000	7.59
15/08/2002	15.25	15.75	15.01	15.61	11502800	7.8
16/08/2002	15.45	16.1	15.28	15.81	8758000	7.91
19/08/2002	15.78	16.25	15.72	15.98	7734200	7.99
20/08/2002	15.97	16.09	15.53	15.91	6665200	7.95
21/08/2002	16.01	16.24	15.45	16.12	7229600	8.06
22/08/2002	16.2	16.25	15.66	15.97	9225400	7.99
23/08/2002	15.9	15.93	15.45	15.73	5830200	7.86
26/08/2002	15.95	15.95	15.16	15.53	6784600	7.76
27/08/2002	15.71	15.74	14.71	14.85	9365400	7.43
28/08/2002	14.8	15.12	14.65	14.7	8856200	7.35
29/08/2002	14.65	15.08	14.51	14.7	5863200	7.35
30/08/2002	14.73	15.14	14.58	14.75	6911400	7.38
3/09/2002	14.49	14.55	14.05	14.05	9890600	7.03
4/09/2002	14.2	14.78	14.17	14.48	15023600	7.24
5/09/2002	14.22	14.36	14.05	14.18	8077800	7.09
6/09/2002	14.51	14.65	14.23	14.38	6485400	7.19
9/09/2002	14.28	14.53	14.15	14.37	5651600	7.18
10/09/2002	14.41	14.49	14.12	14.33	8909600	7.16
11/09/2002	14.34	14.6	14.15	14.29	7229000	7.14
12/09/2002	14.2	14.51	14.12	14.14	9636800	7.07
13/09/2002	14.13	14.34	14.05	14.17	10105400	7.09
16/09/2002	14.14	14.61	14.12	14.5	10237200	7.25
17/09/2002	14.57	15.03	14.57	14.8	15285600	7.4
18/09/2002	14.69	15.09	14.52	15.02	11737200	7.51
19/09/2002	14.75	14.8	14.48	14.58	7355200	7.29
20/09/2002	14.62	14.94	14.52	14.87	12599600	7.43
23/09/2002	14.76	14.96	14.45	14.85	9418200	7.43
24/09/2002	14.4	14.82	14.4	14.64	8952200	7.32
25/09/2002	14.69	15.17	14.65	14.93	9095800	7.47
26/09/2002	15.1	15.19	14.55	14.7	7451600	7.35
27/09/2002	14.49	14.85	14.48	14.72	7362600	7.36
30/09/2002	14.4	14.57	14.14	14.5	8489200	7.25
1/10/2002	14.59	14.6	14	14.51	12229400	7.26
2/10/2002	14.33	14.63	14.1	14.17	8191000	7.09
3/10/2002	14.18	14.6	14.06	14.3	7782000	7.15
4/10/2002	14.36	14.4	13.99	14.03	6815200	7.01
7/10/2002	13.97	14.21	13.76	13.77	8739200	6.89
8/10/2002	13.9	13.96	13.36	13.68	16201600	6.84
9/10/2002	13.54	13.85	13.41	13.59	12738800	6.8
10/10/2002	13.63	14.22	13.58	14.11	11484800	7.05
11/10/2002	14.25	14.78	14.1	14.51	10524200	7.26
14/10/2002	14.55	14.98	14.44	14.77	6943000	7.39
15/10/2002	15.22	15.25	14.78	15.16	14482800	7.58
16/10/2002	14.86	15.13	13.9	14.56	10986600	7.28
17/10/2002	14.21	14.38	13.98	14.11	16760600	7.05
18/10/2002	14	14.35	13.93	14.34	10296400	7.17
21/10/2002	14.26	14.63	14	14.56	8518600	7.28
22/10/2002	14.47	14.88	14.26	14.7	7791000	7.35
23/10/2002	14.63	14.98	14.5	14.88	7465600	7.44
24/10/2002	15.02	15.21	14.55	14.69	6241000	7.34
25/10/2002	14.69	15.45	14.59	15.42	9966800	7.71
28/10/2002	15.55	15.95	15.25	15.61	12475000	7.8
29/10/2002	15.57	15.88	14.96	15.44	9256400	7.72
30/10/2002	15.49	16.37	15.48	15.98	9667000	7.99
31/10/2002	15.99	16.44	15.92	16.07	10565600	8.03
1/11/2002	15.94	16.5	15.89	16.36	6779600	8.18
4/11/2002	16.5	17.38	16.35	16.89	13457800	8.44
5/11/2002	16.75	16.96	16.35	16.9	7524800	8.45
6/11/2002	17.08	17.32	16.7	17.22	7728200	8.61
7/11/2002	16.94	17.1	15.81	16	12006400	8
8/11/2002	16.01	16.2	15.52	15.84	6788000	7.92
11/11/2002	15.74	15.89	15.12	15.16	5463400	7.58
12/11/2002	15.32	16.04	15.28	15.64	7992600	7.82
13/11/2002	15.5	16.07	15.28	15.59	8276400	7.8
14/11/2002	15.9	16.41	15.78	16.3	5061200	8.15
15/11/2002	16.23	16.24	15.76	15.95	5749800	7.97
18/11/2002	16.19	16.2	15.52	15.65	5877800	7.82
19/11/2002	15.55	15.75	15.01	15.27	7534000	7.64
20/11/2002	15.3	15.7	15.25	15.53	7455000	7.76
21/11/2002	15.9	16.44	15.75	16.35	14945800	8.18
22/11/2002	16.09	16.3	15.9	16.01	8137800	8.01
25/11/2002	16.03	16.14	15.71	15.97	7122400	7.99
26/11/2002	15.85	15.9	15.27	15.41	8580800	7.7
27/11/2002	15.6	15.86	15.45	15.72	10242800	7.86
29/11/2002	15.79	15.88	15.41	15.5	5122600	7.75
2/12/2002	15.9	16.1	15.01	15.18	14240800	7.59
3/12/2002	15.2	15.34	15.1	15.16	8138200	7.58
4/12/2002	15.18	15.19	14.5	14.97	11634200	7.49
5/12/2002	15.03	15.08	14.53	14.63	8692800	7.32
6/12/2002	14.65	15.19	14.52	14.95	8762800	7.47
9/12/2002	14.94	14.95	14.67	14.75	8431600	7.38
10/12/2002	14.75	15.45	14.73	15.28	11021800	7.64
11/12/2002	15.3	15.49	15.08	15.49	9053600	7.74
12/12/2002	15.51	15.55	15.01	15.19	5333600	7.59
13/12/2002	15.14	15.15	14.65	14.79	5885000	7.39
16/12/2002	14.81	15.1	14.61	14.85	8986600	7.43
17/12/2002	14.85	15.19	14.66	15.08	7952200	7.54
18/12/2002	14.8	14.86	14.5	14.57	5382200	7.28
19/12/2002	14.53	14.92	14.1	14.2	12411400	7.1
20/12/2002	14.29	14.56	13.78	14.14	11360600	7.07
23/12/2002	14.16	14.55	14.12	14.49	4493800	7.24
24/12/2002	14.44	14.47	14.3	14.36	1405000	7.18
26/12/2002	14.42	14.81	14.28	14.4	3050800	7.2
27/12/2002	14.31	14.38	14.01	14.06	2858400	7.03
30/12/2002	14.08	14.15	13.84	14.07	5537200	7.03
31/12/2002	14	14.36	13.95	14.33	7168800	7.16
2/01/2003	14.36	14.92	14.35	14.8	6479600	7.4
3/01/2003	14.8	14.93	14.59	14.9	5266200	7.45
6/01/2003	15.03	15.38	14.88	14.9	13947600	7.45
7/01/2003	14.79	15	14.47	14.85	12226600	7.43
8/01/2003	14.58	14.71	14.44	14.55	8201600	7.28
9/01/2003	14.62	14.92	14.5	14.68	7687600	7.34
10/01/2003	14.58	14.82	14.49	14.72	6253600	7.36
13/01/2003	14.9	14.9	14.36	14.63	6390800	7.32
14/01/2003	14.69	14.82	14.49	14.61	6673600	7.3
15/01/2003	14.59	14.7	14.26	14.43	13254600	7.22
16/01/2003	14.21	14.76	14.21	14.62	19966800	7.31
17/01/2003	14.56	14.56	14.08	14.1	9527200	7.05
21/01/2003	14.21	14.41	14	14.02	9052000	7.01
22/01/2003	13.98	14.15	13.8	13.88	7683600	6.94
23/01/2003	14.05	14.36	13.95	14.17	8152000	7.09
24/01/2003	14.24	14.24	13.56	13.8	10909600	6.9
27/01/2003	13.68	14.5	13.65	14.13	13978800	7.07
28/01/2003	14.24	14.69	14.16	14.58	10223400	7.29
29/01/2003	14.55	15.1	14.3	14.93	13323000	7.47
30/01/2003	14.98	15.07	14.29	14.32	14537800	7.16
31/01/2003	14.19	14.55	14.05	14.36	12186600	7.18
3/02/2003	14.41	14.91	14.35	14.66	9456600	7.33
4/02/2003	14.45	14.65	14.31	14.6	11336200	7.3
5/02/2003	14.71	14.93	14.44	14.45	7914800	7.22
6/02/2003	14.36	14.59	14.22	14.43	6398200	7.22
7/02/2003	14.55	14.6	14.07	14.15	9632200	7.07
10/02/2003	14.26	14.57	14.06	14.35	5996000	7.18
11/02/2003	14.5	14.63	14.2	14.35	5885000	7.18
12/02/2003	14.27	14.6	14.27	14.39	8167400	7.2
13/02/2003	14.41	14.64	14.24	14.54	7446200	7.27
14/02/2003	14.61	14.72	14.35	14.67	8689200	7.34
18/02/2003	14.75	15.3	14.72	15.27	10389200	7.64
19/02/2003	15.07	15.15	14.68	14.85	8584600	7.43
20/02/2003	14.85	14.96	14.71	14.77	8012600	7.39
21/02/2003	14.82	15.06	14.65	15	5623000	7.5
24/02/2003	14.86	15.03	13.8	14.74	6437600	7.37
25/02/2003	14.68	15.08	14.58	15.02	6737200	7.51
26/02/2003	14.99	15.02	14.48	14.5	7753400	7.25
27/02/2003	14.57	15	14.51	14.86	5512200	7.43
28/02/2003	14.86	15.09	14.77	15.01	6967800	7.51
3/03/2003	15.01	15.16	14.55	14.65	7277200	7.32
4/03/2003	14.74	14.81	14.44	14.56	4514800	7.28
5/03/2003	14.61	14.8	14.52	14.62	4524400	7.31
6/03/2003	14.58	14.6	14.4	14.56	3566400	7.28
7/03/2003	14.47	14.71	14.31	14.53	7178000	7.26
10/03/2003	14.51	14.67	14.3	14.37	4806200	7.18
11/03/2003	14.36	14.49	14.12	14.23	5756800	7.11
12/03/2003	14.17	14.39	14.06	14.22	7948600	7.11
13/03/2003	14.47	14.8	14.17	14.72	11980200	7.36
14/03/2003	14.68	15.01	14.64	14.78	5467800	7.39
17/03/2003	14.89	15.07	14.71	15.01	14282600	7.51
18/03/2003	15	15.09	14.82	15	8213600	7.5
19/03/2003	15.07	15.15	14.79	14.95	5047000	7.47
20/03/2003	14.93	14.99	14.6	14.91	5827800	7.45
21/03/2003	15.09	15.15	14.82	15	10641000	7.5
24/03/2003	14.67	14.8	14.35	14.37	5753600	7.18
25/03/2003	14.41	14.83	14.37	14.55	5989200	7.28
26/03/2003	14.55	14.56	14.3	14.41	6369400	7.2
27/03/2003	14.32	14.7	14.32	14.49	4371200	7.24
28/03/2003	14.4	14.62	14.37	14.57	5189400	7.28
31/03/2003	14.33	14.53	14.04	14.14	9166400	7.07
1/04/2003	14.2	14.31	14.07	14.16	5512200	7.08
2/04/2003	14.36	14.69	14.27	14.6	6120400	7.3
3/04/2003	14.56	14.7	14.35	14.46	5204000	7.23
4/04/2003	14.52	14.67	14.39	14.41	5215000	7.2
7/04/2003	14.85	14.95	14.41	14.49	7030800	7.24
8/04/2003	14.51	14.65	14.36	14.45	4604800	7.22
9/04/2003	14.52	14.62	14.14	14.19	5240200	7.09
10/04/2003	14.2	14.39	14.2	14.37	3825000	7.18
11/04/2003	14.05	14.44	12.93	13.2	49739600	6.6
14/04/2003	13.71	13.75	13.5	13.58	17962800	6.79
15/04/2003	13.59	13.6	13.3	13.39	10856000	6.7
16/04/2003	12.99	13.67	12.92	13.24	36292000	6.62
17/04/2003	13.2	13.25	12.72	13.12	22009200	6.56
21/04/2003	13.13	13.19	12.98	13.14	5440000	6.57
22/04/2003	13.18	13.62	13.09	13.51	10734600	6.76
23/04/2003	13.53	13.63	13.36	13.58	7488600	6.79
24/04/2003	13.52	13.61	13	13.44	11611000	6.72
25/04/2003	13.46	13.58	13.23	13.35	7332800	6.68
28/04/2003	13.48	13.96	13.43	13.86	22742800	6.93
29/04/2003	13.98	14.16	13.58	14.06	16365600	7.03
30/04/2003	13.93	14.35	13.85	14.22	16363400	7.11
1/05/2003	14.25	14.39	14	14.36	12241400	7.18
2/05/2003	14.46	14.59	14.34	14.45	11470800	7.22
5/05/2003	14.77	16.88	14.75	16.09	55561000	8.05
6/05/2003	16.12	17.9	16.1	17.5	54089000	8.75
7/05/2003	17.33	18.24	17.11	17.65	37656400	8.82
8/05/2003	17.7	18.07	17.29	18	24562000	9
9/05/2003	18.33	18.4	17.88	18.3	21013800	9.15
12/05/2003	18.15	18.74	18.13	18.56	14977600	9.28
13/05/2003	18.43	18.97	17.95	18.67	15957000	9.34
14/05/2003	18.83	18.84	18.43	18.55	12696000	9.27
15/05/2003	18.6	18.85	18.47	18.73	10178400	9.36
16/05/2003	18.59	19.01	18.28	18.8	12201000	9.4
19/05/2003	18.53	18.65	18.06	18.1	15924600	9.05
20/05/2003	18.1	18.16	17.6	17.79	14865000	8.9
21/05/2003	17.79	18.09	17.67	17.85	10893200	8.93
22/05/2003	17.89	18.4	17.74	18.24	6373600	9.12
23/05/2003	18.21	18.46	17.96	18.32	7382800	9.16
27/05/2003	17.96	18.9	17.91	18.88	10361800	9.44
28/05/2003	18.5	18.66	18.15	18.28	12131400	9.14
29/05/2003	18.29	18.5	17.9	18.1	11920200	9.05
30/05/2003	18.12	18.18	17.53	17.95	13669600	8.98
2/06/2003	18.1	18.29	17.27	17.45	14949600	8.73
3/06/2003	17.44	17.67	17.02	17.31	12887800	8.65
4/06/2003	17.3	17.79	17.14	17.6	9685800	8.8
5/06/2003	17.45	17.74	17.33	17.64	7339200	8.82
6/06/2003	17.74	18.04	17.14	17.15	8621000	8.57
9/06/2003	16.94	17.04	16.63	16.79	9284000	8.4
10/06/2003	16.89	17.29	16.75	17.18	6308800	8.59
11/06/2003	17.15	17.51	16.81	17.45	8039800	8.73
12/06/2003	17.55	17.88	17.45	17.77	9021000	8.89
13/06/2003	17.75	17.95	17.13	17.42	6830200	8.71
16/06/2003	17.6	18.27	17.45	18.27	8518800	9.14
17/06/2003	18.41	18.5	17.99	18.19	6338000	9.1
18/06/2003	18.45	19.48	18.31	19.12	16249400	9.56
19/06/2003	19.36	19.61	18.77	19.14	13626000	9.57
20/06/2003	19.35	19.58	18.9	19.2	12733800	9.6
23/06/2003	19.3	19.69	18.75	19.06	10977200	9.53
24/06/2003	19.47	19.67	18.72	18.78	18370800	9.39
25/06/2003	18.86	19.4	18.71	19.09	11779000	9.55
26/06/2003	18.7	19.32	18.7	19.29	5775200	9.65
27/06/2003	19.3	19.31	18.48	18.73	13064000	9.36
30/06/2003	18.68	19.21	18.59	19.06	7934000	9.53
1/07/2003	18.87	19.18	18.51	19.09	6464000	9.55
2/07/2003	19.03	19.4	19.02	19.27	11617800	9.64
3/07/2003	19	19.55	18.98	19.13	4920400	9.56
7/07/2003	19.27	20.18	19.13	19.87	10224000	9.94
8/07/2003	19.52	20.5	19.49	20.4	9169200	10.2
9/07/2003	20.21	20.45	19.89	19.89	7630200	9.94
10/07/2003	19.88	19.94	19.37	19.58	6104800	9.79
11/07/2003	19.66	20	19.53	19.85	4887800	9.93
14/07/2003	20.01	20.4	19.87	19.9	6728800	9.95
15/07/2003	20.02	20.24	19.43	19.61	7380200	9.81
16/07/2003	19.97	20	19.38	19.87	8961800	9.94
17/07/2003	20.19	20.95	20.13	20.9	26829000	10.45
18/07/2003	20.9	21.18	20.4	20.86	10672800	10.43
21/07/2003	20.69	20.8	20.3	20.61	6564600	10.31
22/07/2003	20.87	20.96	20.5	20.8	7086600	10.4
23/07/2003	20.95	20.96	20.46	20.79	5108400	10.4
24/07/2003	21.04	21.5	20.38	20.51	8187000	10.26
25/07/2003	20.41	21.57	20.4	21.54	7738800	10.77
28/07/2003	21.5	21.5	20.86	20.99	6084200	10.49
29/07/2003	20.99	21.08	20.52	20.72	7040000	10.36
30/07/2003	20.77	20.9	20.17	20.28	6199800	10.14
31/07/2003	20.74	21.35	20.57	21.08	10766600	10.54
1/08/2003	21	21.27	20.64	20.73	5343000	10.36
4/08/2003	20.53	21.5	20.28	21.21	8218400	10.6
5/08/2003	21.35	21.4	20.1	20.38	8908600	10.19
6/08/2003	20.06	20.17	19.5	19.63	8766600	9.81
7/08/2003	19.73	20.09	19.42	19.93	6227800	9.97
8/08/2003	20.11	20.13	19.6	19.64	4916400	9.82
11/08/2003	19.82	19.93	19.51	19.66	4901000	9.83
12/08/2003	19.76	19.8	19.46	19.7	5872800	9.85
13/08/2003	19.86	20.34	19.58	20.18	10146400	10.09
14/08/2003	20.21	20.33	19.94	19.97	6885000	9.98
15/08/2003	20.02	20.07	19.66	19.71	4495200	9.85
18/08/2003	19.86	20.41	19.72	20.34	6884800	10.17
19/08/2003	20.37	20.45	20	20.32	4774600	10.16
20/08/2003	20.18	21.27	20.14	21.01	9757600	10.51
21/08/2003	21.03	21.71	20.95	21.68	9118800	10.84
22/08/2003	21.81	22	20.64	20.88	8938000	10.44
25/08/2003	20.78	20.91	20.49	20.86	4920800	10.43
26/08/2003	20.75	21.07	20.35	21.05	5891400	10.52
27/08/2003	20.91	21.48	20.66	21.48	8060800	10.74
28/08/2003	21.33	22.22	21.33	22.19	11415200	11.1
29/08/2003	22.2	22.85	22.05	22.61	9398400	11.31
2/09/2003	22.66	22.9	22.4	22.85	8647600	11.43
3/09/2003	22.8	23.32	22.76	22.95	9601000	11.48
4/09/2003	23.16	23.25	22.77	22.83	7135000	11.41
5/09/2003	22.73	23.15	22.41	22.5	8576200	11.25
8/09/2003	22.48	22.79	22.47	22.74	5973000	11.37
9/09/2003	22.53	22.67	22.12	22.37	6441800	11.19
10/09/2003	22.25	22.61	22.11	22.18	8031800	11.09
11/09/2003	22.25	22.79	22.1	22.56	7631600	11.28
12/09/2003	22.51	23.14	22.31	23.1	6428200	11.55
15/09/2003	22.81	22.9	22.12	22.21	8101600	11.1
16/09/2003	22.21	22.69	22.2	22.36	9607400	11.18
17/09/2003	22.37	22.38	21.85	22.12	10335600	11.06
18/09/2003	22.1	22.99	21.95	22.88	9032400	11.44
19/09/2003	22.88	23.05	22.43	22.58	7355600	11.29
22/09/2003	22.18	22.5	21.92	22.08	6422200	11.04
23/09/2003	22.02	22.46	21.88	22.43	4730400	11.22
24/09/2003	22.21	22.31	21.08	21.32	10760200	10.66
25/09/2003	21.34	21.37	20.25	20.43	20513600	10.22
26/09/2003	20.3	21.7	20.15	20.69	12401800	10.35
29/09/2003	21.49	21.67	20.65	21.3	13060800	10.65
30/09/2003	21.09	21.22	20.44	20.72	10193800	10.36
1/10/2003	20.71	21.1	20.19	20.79	8432600	10.4
2/10/2003	20.8	20.8	20.28	20.57	7287800	10.28
3/10/2003	20.99	21.86	20.88	21.69	10700000	10.85
6/10/2003	21.67	22.33	21.58	22.29	9583200	11.15
7/10/2003	22.05	23.41	21.91	23.22	14934800	11.61
8/10/2003	23.25	23.54	22.73	23.06	15309600	11.53
9/10/2003	23.3	23.67	22.79	23.45	12419600	11.73
10/10/2003	23.5	23.81	23.37	23.68	6244200	11.84
13/10/2003	23.73	24.41	23.72	24.35	9995200	12.18
14/10/2003	24.32	24.74	24.19	24.55	9836400	12.27
15/10/2003	24.85	25.01	24.58	24.82	21789400	12.41
16/10/2003	23.8	23.84	22.41	23.25	34845800	11.62
17/10/2003	23.38	23.49	22.43	22.75	12850400	11.38
20/10/2003	22.6	23.34	22.38	23.22	9969000	11.61
21/10/2003	23.31	23.4	22.75	23.18	6302200	11.59
22/10/2003	22.94	23.2	22.68	22.76	5771400	11.38
23/10/2003	22.73	23.15	22.59	22.99	5900400	11.49
24/10/2003	22.56	22.85	22.23	22.6	7852000	11.3
27/10/2003	22.75	22.89	22.49	22.6	5786200	11.3
28/10/2003	22.56	23.77	22.4	23.72	8989800	11.86
29/10/2003	23.51	23.9	23.34	23.69	9538600	11.85
30/10/2003	23.99	24	22.87	23.09	9305600	11.55
31/10/2003	23.3	23.35	22.78	22.89	7791200	11.44
3/11/2003	22.83	23.3	22.78	23.15	10815800	11.57
4/11/2003	23.07	23.1	22.59	22.91	8901200	11.45
5/11/2003	22.82	23.13	22.47	23.03	11516800	11.52
6/11/2003	22.91	23.15	22.65	23.12	14181200	11.56
7/11/2003	23.19	23.24	22.45	22.5	7505200	11.25
10/11/2003	22.45	22.65	21.84	21.9	8367000	10.95
11/11/2003	21.9	22.02	21.48	21.54	7681200	10.77
12/11/2003	21.48	22.72	21.48	22.33	10714400	11.16
13/11/2003	22.07	22.56	21.92	22.42	7599000	11.21
14/11/2003	22.48	22.61	21.28	21.46	8466000	10.73
17/11/2003	21.35	21.37	20.95	21.13	8152000	10.56
18/11/2003	21.21	21.34	20.35	20.41	9542600	10.2
19/11/2003	20.56	20.65	20.26	20.42	12306600	10.21
20/11/2003	20.1	21.08	20.1	20.38	8556800	10.19
21/11/2003	20.34	20.58	19.85	20.28	8637000	10.14
24/11/2003	20.5	21.27	20.45	21.15	13636600	10.57
25/11/2003	21.23	21.25	20.61	20.68	9594800	10.34
26/11/2003	20.89	21.15	20.25	20.72	8754600	10.36
28/11/2003	20.78	21.07	20.52	20.91	2717800	10.45
1/12/2003	21.04	21.85	21	21.71	12912000	10.85
2/12/2003	21.6	21.9	21.41	21.54	7332000	10.77
3/12/2003	21.54	21.84	20.96	21.03	6832000	10.52
4/12/2003	20.94	21.17	20.77	21.15	6355000	10.57
5/12/2003	20.9	21.15	20.73	20.85	6649200	10.43
8/12/2003	20.78	21.08	20.41	21.05	5294200	10.52
9/12/2003	21.17	21.25	20.4	20.45	4826600	10.23
10/12/2003	20.45	20.61	19.96	20.38	9690600	10.19
11/12/2003	20.25	21.34	20.21	21.21	6540600	10.6
12/12/2003	21.32	21.32	20.7	20.89	6881200	10.44
15/12/2003	21.49	21.49	20.07	20.17	13889600	10.09
16/12/2003	20.19	20.49	20.01	20.12	13355600	10.06
17/12/2003	20.08	20.13	19.79	19.88	9795000	9.94
18/12/2003	19.9	20.18	19.9	20.04	11818400	10.02
19/12/2003	20.19	20.42	19.62	19.7	16198600	9.85
22/12/2003	19.65	19.89	19.25	19.85	13466600	9.93
23/12/2003	19.92	19.95	19.6	19.81	11017800	9.9
24/12/2003	19.72	20.59	19.65	20.41	6338400	10.2
26/12/2003	20.35	20.91	20.34	20.78	3703400	10.39
29/12/2003	20.91	21.16	20.86	21.15	8337800	10.57
30/12/2003	21.18	21.5	21.15	21.28	7316200	10.64
31/12/2003	21.35	21.53	21.18	21.37	6230400	10.69
2/01/2004	21.55	21.75	21.18	21.28	5165800	10.64
5/01/2004	21.42	22.39	21.42	22.17	14107800	11.09
6/01/2004	22.25	22.42	21.71	22.09	18191000	11.05
7/01/2004	22.1	22.83	21.93	22.59	20959800	11.3
8/01/2004	22.84	23.73	22.65	23.36	16439400	11.68
9/01/2004	23.23	24.13	22.79	23	15266400	11.5
12/01/2004	23.25	24	23.1	23.73	17412400	11.86
13/01/2004	24.7	24.84	23.86	24.12	24250600	12.06
14/01/2004	24.4	24.54	23.78	24.2	22144400	12.1
15/01/2004	22.91	23.4	22.5	22.85	36364600	11.43
16/01/2004	22.89	23.04	22.61	22.72	13315000	11.36
20/01/2004	22.67	22.8	22.25	22.73	11283800	11.36
21/01/2004	22.7	22.97	22.43	22.61	8095000	11.31
22/01/2004	22.56	22.83	22.18	22.18	7321600	11.09
23/01/2004	22.42	22.74	22.25	22.56	8113200	11.28
26/01/2004	22.46	23.06	22.43	23.01	9688200	11.51
27/01/2004	23.04	23.25	22.8	23.07	10966800	11.53
28/01/2004	22.84	23.38	22.41	22.52	9835800	11.26
29/01/2004	22.63	22.8	22.19	22.68	7596400	11.34
30/01/2004	22.65	22.87	22.42	22.56	6617800	11.28
2/02/2004	22.46	22.81	22.08	22.32	10265400	11.16
3/02/2004	22.3	22.4	22	22.26	6457600	11.13
4/02/2004	22	22.09	21.7	21.79	10912600	10.9
5/02/2004	21.82	22.91	21.81	22.42	12601600	11.21
6/02/2004	22.45	22.89	22.4	22.71	6905000	11.35
9/02/2004	22.62	22.86	22.5	22.67	6723600	11.34
10/02/2004	22.62	23.12	22.44	22.98	9119400	11.49
11/02/2004	23.09	23.87	23.05	23.8	12448000	11.9
12/02/2004	23.61	23.99	23.6	23.73	6571000	11.86
13/02/2004	23.85	24.1	22.83	23	11285000	11.5
17/02/2004	23.1	23.49	23.1	23.16	6105600	11.58
18/02/2004	23.18	23.44	23.05	23.26	5058400	11.63
19/02/2004	23.33	23.64	22.41	22.47	11538600	11.23
20/02/2004	22.5	22.51	22.21	22.4	9914400	11.2
23/02/2004	22.34	22.46	21.89	22.19	6931400	11.1
24/02/2004	22.14	22.74	22	22.36	9252000	11.18
25/02/2004	22.28	22.9	22.21	22.81	9867000	11.4
26/02/2004	22.88	23.18	22.8	23.04	7086000	11.52
27/02/2004	22.96	24.02	22.95	23.92	16744200	11.96
1/03/2004	24.1	24.3	23.87	24.02	11488600	12.01
2/03/2004	24	24.1	23.77	23.81	9167400	11.9
3/03/2004	23.6	24.19	23.6	23.92	8040400	11.96
4/03/2004	23.93	25.22	23.91	25.16	23579400	12.58
5/03/2004	24.95	27.49	24.9	26.74	55021400	13.37
8/03/2004	26.62	26.79	25.8	26	18674000	13
9/03/2004	25.9	27.23	25.75	27.1	22084400	13.55
10/03/2004	27.04	28.14	26.94	27.68	35963000	13.84
11/03/2004	27.27	28.04	27.09	27.15	21280400	13.57
12/03/2004	27.32	27.78	27.17	27.56	11758000	13.78
15/03/2004	27.03	27.35	26.26	26.45	17204200	13.23
16/03/2004	26.55	26.61	25.39	25.82	21622600	12.91
17/03/2004	25.96	26.38	25.78	26.19	14694000	13.1
18/03/2004	25.94	26.06	25.59	25.67	11467200	12.84
19/03/2004	25.56	26.94	25.54	25.86	14592000	12.93
22/03/2004	25.37	26.17	25.25	25.86	14965400	12.93
23/03/2004	25.88	26	25.22	25.29	13768400	12.65
24/03/2004	25.27	25.75	25.27	25.5	15293400	12.75
25/03/2004	26.14	26.91	25.89	26.87	20230200	13.44
26/03/2004	27	27.36	26.91	27.04	14996200	13.52
29/03/2004	27.37	27.99	27.2	27.91	12526000	13.95
30/03/2004	27.74	27.95	27.34	27.92	12845600	13.96
31/03/2004	27.92	27.98	26.95	27.04	13956200	13.52
1/04/2004	26.89	27.27	26.62	27.11	11369000	13.56
2/04/2004	27.75	27.93	27.23	27.5	9802800	13.75
5/04/2004	27.48	28.37	27.44	28.32	13774000	14.16
6/04/2004	27.71	28.15	27.43	27.83	9214000	13.91
7/04/2004	27.61	27.7	26.92	27.31	9111400	13.65
8/04/2004	27.88	28	27.2	27.53	8604200	13.77
12/04/2004	27.5	28.1	27.49	28.04	8233600	14.02
13/04/2004	27.98	28.03	26.84	26.93	15585600	13.47
14/04/2004	26.74	27.07	26.31	26.64	22847600	13.32
15/04/2004	28.82	29.58	28.16	29.3	62908800	14.65
16/04/2004	29.15	29.31	28.5	29.18	14390400	14.59
19/04/2004	28.12	28.75	27.83	28.35	25441200	14.18
20/04/2004	28.21	28.41	27.56	27.73	12661400	13.86
21/04/2004	27.6	28.12	27.37	27.73	11638400	13.86
22/04/2004	27.56	28.18	27.11	27.78	12306600	13.89
23/04/2004	27.7	28	27.05	27.7	11279600	13.85
26/04/2004	27.58	27.64	27	27.13	8254600	13.56
27/04/2004	27.24	27.44	26.69	26.94	10138000	13.47
28/04/2004	26.82	27.01	26.34	26.45	8256000	13.23
29/04/2004	26.45	27	25.98	26.77	16456800	13.39
30/04/2004	26.71	26.96	25.49	25.78	16660800	12.89
3/05/2004	26	26.33	25.74	26.07	10629800	13.03
4/05/2004	25.97	26.55	25.5	26.14	9999400	13.07
5/05/2004	26.2	26.75	25.96	26.65	8503800	13.32
6/05/2004	26.4	26.75	25.9	26.58	9412800	13.29
7/05/2004	26.55	27.57	26.55	26.67	14965600	13.34
10/05/2004	26.27	26.6	25.94	26.28	8927800	13.14
11/05/2004	26.4	27.19	26.4	27.14	10899000	13.57
12/05/2004	26.79	27.34	26.24	27.3	8765000	13.65
13/05/2004	27.1	27.72	26.9	27.19	8209000	13.6
14/05/2004	27.25	27.32	26.45	27.06	9207200	13.53
17/05/2004	26.7	27.06	26.36	26.64	10730200	13.32
18/05/2004	26.97	27.29	26.8	27.06	7359400	13.53
19/05/2004	27.4	27.5	26.42	26.47	13414000	13.23
20/05/2004	26.63	27	26.47	26.71	7010600	13.35
21/05/2004	26.9	27.2	26.73	27.11	6424800	13.56
24/05/2004	27.29	27.9	27.11	27.34	8414400	13.67
25/05/2004	27.5	28.51	27.29	28.41	11427800	14.2
26/05/2004	28.33	28.78	28	28.51	11506000	14.26
27/05/2004	28.46	28.6	27.82	28.17	8427600	14.09
28/05/2004	28.08	28.27	27.8	28.06	5204200	14.03
1/06/2004	27.79	28.2	27.61	28.06	6504800	14.03
2/06/2004	28.03	29.17	27.8	28.92	11382600	14.46
3/06/2004	28.72	28.99	28.29	28.4	8961800	14.2
4/06/2004	28.56	29.25	28.51	28.78	14254000	14.39
7/06/2004	29.04	29.98	28.81	29.81	10567000	14.9
8/06/2004	29.99	30.44	29.83	30.35	14843600	15.18
9/06/2004	30.09	30.71	30	30.2	12471600	15.1
10/06/2004	30.2	30.97	30.2	30.74	9199200	15.37
14/06/2004	30.65	30.68	29.5	30.12	8713800	15.06
15/06/2004	30.54	31.14	30.26	30.69	15879800	15.35
16/06/2004	30.66	33.32	30.53	32.74	32487200	16.37
17/06/2004	32.56	33.13	32.21	32.81	19690000	16.41
18/06/2004	32.66	33.41	32.43	32.91	14509000	16.45
21/06/2004	33.12	33.5	32.12	32.33	13936200	16.17
22/06/2004	32.3	33.09	32.29	33	12875400	16.5
23/06/2004	33	33.83	32.89	33.7	13959600	16.85
24/06/2004	33.51	33.7	32.98	33.18	9018400	16.59
25/06/2004	33.07	33.7	33	33.7	11551000	16.85
28/06/2004	34.18	34.19	32.21	32.49	18610600	16.25
29/06/2004	32.07	32.99	31.41	32.5	21091200	16.25
30/06/2004	32.56	32.97	31.89	32.54	13323000	16.27
1/07/2004	32.1	32.48	31.9	32.3	12212200	16.15
2/07/2004	30.48	31.18	29.73	31.08	32524400	15.54
6/07/2004	31.27	31.42	30.8	30.95	12463600	15.48
7/07/2004	30.85	31.36	30.13	30.39	14214000	15.19
8/07/2004	30.13	30.68	29.95	30.14	8335000	15.07
9/07/2004	30.27	30.5	30.03	30.03	7459400	15.02
12/07/2004	30.02	30.04	28.93	29.14	18272200	14.57
13/07/2004	29.25	29.6	29.02	29.22	11292000	14.61
14/07/2004	28.86	29.97	28.74	29.58	29850000	14.79
15/07/2004	32.66	33.63	32.11	32.93	63133000	16.47
16/07/2004	32.8	32.92	32.12	32.2	17442200	16.1
19/07/2004	32.01	32.22	31.66	31.97	19041800	15.98
20/07/2004	31.95	32.2	31.55	32.2	11562400	16.1
21/07/2004	32.42	32.71	31.34	31.62	10759200	15.81
22/07/2004	31.25	31.73	31.06	31.68	11932800	15.84
23/07/2004	31.53	31.75	30.48	30.7	9770400	15.35
26/07/2004	30.85	31.45	30.78	31.26	14069000	15.63
27/07/2004	31.8	32.75	31.57	32.43	15178800	16.22
28/07/2004	32.31	32.41	31.16	32.27	10180400	16.14
29/07/2004	32.47	32.82	32.13	32.64	7934200	16.32
30/07/2004	32.65	33	32	32.34	8679400	16.17
2/08/2004	31.18	32.2	31.13	31.58	13039000	15.79
3/08/2004	31.45	31.72	31.15	31.29	7558200	15.65
4/08/2004	31.19	32.12	31.17	31.79	9874600	15.9
5/08/2004	31.81	32.3	31.25	31.39	8732200	15.69
6/08/2004	30.9	31.1	29.7	29.78	17581800	14.89
9/08/2004	29.85	30.45	29.81	30.3	10387400	15.15
10/08/2004	30.39	31.54	30.35	31.52	12537000	15.76
11/08/2004	31.1	31.13	30.26	31.01	11514000	15.51
12/08/2004	30.45	30.85	30.28	30.37	8078600	15.19
13/08/2004	30.6	31.28	30.4	30.84	11716000	15.42
16/08/2004	31	31.72	30.64	30.78	15559800	15.39
17/08/2004	30.58	31.13	30.35	30.87	11536400	15.44
18/08/2004	30.51	31.85	30.49	31.74	13023400	15.87
19/08/2004	31.51	31.86	30.36	30.71	13890000	15.35
20/08/2004	30.71	30.99	30.49	30.8	11313600	15.4
23/08/2004	30.86	31.27	30.6	31.08	9095000	15.54
24/08/2004	31.26	31.95	31.19	31.95	13362000	15.98
25/08/2004	31.87	33.15	31.73	33.05	18057800	16.52
26/08/2004	33.04	35.18	32.74	34.66	34137800	17.33
27/08/2004	34.68	34.76	34	34.35	13886200	17.17
30/08/2004	34	34.72	33.96	34.12	7790800	17.06
31/08/2004	34.07	34.95	34	34.49	13448600	17.25
1/09/2004	34.3	35.99	34.19	35.86	18418800	17.93
2/09/2004	35.5	35.81	34.83	35.66	14511600	17.83
3/09/2004	35.01	35.92	35.01	35.23	10481000	17.61
7/09/2004	35.4	36.19	35.23	35.76	10784200	17.88
8/09/2004	35.7	36.57	35.68	36.35	12268800	18.17
9/09/2004	36.1	36.3	35.28	35.7	16476400	17.85
10/09/2004	35.66	36.23	35.46	35.87	11714800	17.93
13/09/2004	35.88	36.07	35.32	35.59	10070600	17.8
14/09/2004	35.24	35.55	34.78	35.49	9100800	17.75
15/09/2004	35.36	35.48	34.8	35.2	8309600	17.6
16/09/2004	35.2	36.76	35.08	36.35	17925600	18.17
17/09/2004	36.55	37.38	36.4	37.14	17939600	18.57
20/09/2004	36.88	37.98	36.87	37.71	8750000	18.85
21/09/2004	37.75	38.87	37.46	38.01	13809000	19
22/09/2004	38.1	38.14	36.81	36.92	14346000	18.46
23/09/2004	37.04	37.5	36.93	37.27	14193000	18.64
24/09/2004	37.45	38	37.15	37.29	13196000	18.65
27/09/2004	36.95	37.98	36.83	37.53	14197000	18.76
28/09/2004	37.46	38.29	37.45	38.04	12613800	19.02
29/09/2004	37.93	38.86	37.82	38.68	9768200	19.34
30/09/2004	39	39.27	38.45	38.75	15179000	19.38
1/10/2004	39.12	39.19	38.58	38.67	16621600	19.33
4/10/2004	39.18	39.18	38.75	38.79	20503000	19.4
5/10/2004	38.56	39.67	38.4	39.37	14505800	19.68
6/10/2004	39.5	40.76	39.47	40.64	15939400	20.32
7/10/2004	40.54	40.93	39.46	39.62	15219600	19.81
8/10/2004	39.56	39.77	38.84	39.06	12829600	19.53
11/10/2004	38.8	39.06	38.2	38.59	11566800	19.3
12/10/2004	38.5	38.58	37.65	38.29	16435400	19.15
13/10/2004	38.87	39.76	38.74	39.75	41536000	19.88
14/10/2004	43.19	45.75	42.55	44.98	98872400	22.49
15/10/2004	44.88	45.61	44.19	45.5	36826000	22.75
18/10/2004	44.7	47.75	44.7	47.75	42884000	23.88
19/10/2004	48.1	48.35	47.31	47.42	28642600	23.71
20/10/2004	47.18	47.6	46.65	47.47	21611000	23.74
21/10/2004	47.48	48.13	47.36	47.94	25875200	23.97
22/10/2004	47.54	47.67	47.02	47.41	17252400	23.7
25/10/2004	47.2	47.84	47.07	47.55	14023000	23.77
26/10/2004	47.45	48.05	46.97	47.97	21227200	23.99
27/10/2004	48.51	50.62	48.17	50.3	42624800	25.15
28/10/2004	49.98	52.22	49.5	52.19	30866600	26.09
29/10/2004	51.84	53.2	51.8	52.4	28936400	26.2
1/11/2004	52.5	53.26	52.04	52.45	21501800	26.23
2/11/2004	52.4	54.08	52.4	53.5	26071000	26.75
3/11/2004	54.37	56.11	53.99	55.31	43006200	27.66
4/11/2004	55.03	55.55	54.37	54.45	33165200	27.23
5/11/2004	54.86	55	52.04	54.72	43037400	27.36
8/11/2004	54.27	55.45	53.86	54.38	18818600	27.19
9/11/2004	54.23	54.55	53.38	54.05	16991600	27.02
10/11/2004	53.95	55.39	53.91	54.75	18167000	27.38
11/11/2004	54.95	55.43	54.23	55.3	14546400	27.65
12/11/2004	55.01	55.69	54.84	55.5	14132200	27.75
15/11/2004	55.2	55.46	54.34	55.24	13430200	27.62
16/11/2004	55.16	55.2	54.48	54.94	10539400	27.47
17/11/2004	55.19	55.45	54.22	54.9	14205400	27.45
18/11/2004	54.3	55.45	54.29	55.39	16398200	27.69
19/11/2004	55.49	56.91	54.5	55.17	27331400	27.58
22/11/2004	61.8	64	57.9	61.35	91721800	30.67
23/11/2004	62.3	62.45	61.05	61.27	32551800	30.64
24/11/2004	61.69	65.2	61.55	64.05	49671000	32.03
26/11/2004	65.35	65.76	64.34	64.55	19648000	32.28
29/11/2004	68.95	69.57	67.41	68.44	61175600	34.22
30/11/2004	68.79	68.79	67.05	67.05	36732800	33.53
1/12/2004	67.79	67.95	66.27	67.79	28591200	33.9
2/12/2004	66.13	66.9	64.66	65.21	35265800	32.6
3/12/2004	64.53	65	61.75	62.68	44244600	31.34
6/12/2004	64.25	66.24	62.95	65.78	44568600	32.89
7/12/2004	65.93	66.73	62.56	62.89	37746400	31.44
8/12/2004	63.08	64.43	62.05	63.28	24710800	31.64
9/12/2004	62.81	64.4	62.07	63.99	26482200	32
10/12/2004	65.03	66.05	64.7	65.15	27706200	32.58
13/12/2004	65.62	65.9	64.6	64.91	14108600	32.46
14/12/2004	65.4	65.88	65.02	65.29	14847200	32.65
15/12/2004	65.24	65.46	64.66	65.26	14227200	32.63
16/12/2004	66.15	67.5	66.05	66.6	40218400	33.3
17/12/2004	66.84	67.04	64.9	64.99	27982000	32.49
20/12/2004	65.47	66	61.76	62.72	41718800	31.36
21/12/2004	63.56	63.77	61.6	63.69	38014800	31.84
22/12/2004	63.66	64.36	63.4	63.75	20208200	31.88
23/12/2004	63.75	64.25	63.6	64.01	8783200	32.01
27/12/2004	64.8	65.15	62.88	63.16	19981800	31.58
28/12/2004	63.3	64.25	62.05	64.18	21848400	32.09
29/12/2004	63.81	64.98	63.57	64.44	16055800	32.22
30/12/2004	64.81	65.03	64.22	64.8	12333600	32.4
31/12/2004	64.89	65	64.03	64.4	9949600	32.2
3/01/2005	64.78	65.11	62.6	63.29	24714000	31.65
4/01/2005	63.79	65.47	62.97	63.94	39171800	31.97
5/01/2005	64.46	65.25	64.05	64.5	24301200	32.25
6/01/2005	64.67	64.91	63.33	64.55	25198400	32.28
7/01/2005	65	69.63	64.75	69.25	79551800	34.62
10/01/2005	69.83	70.7	67.88	68.96	61618200	34.48
11/01/2005	68.25	69.15	64.14	64.56	93272400	32.28
12/01/2005	65.45	65.9	63.3	65.46	68560800	32.73
13/01/2005	73.71	74.42	69.73	69.8	113025600	34.9
14/01/2005	70.25	71.72	69.19	70.2	63240800	35.1
18/01/2005	69.85	70.7	67.75	70.65	35945000	35.33
19/01/2005	70.49	71.46	69.75	69.88	26853400	34.94
20/01/2005	69.65	71.27	69.47	70.46	32675800	35.23
21/01/2005	71.31	71.6	70	70.49	32547600	35.24
24/01/2005	70.98	71.78	70.55	70.76	30058200	35.38
25/01/2005	71.37	72.84	70.94	72.05	34615400	36.03
26/01/2005	72.66	72.75	71.22	72.25	26410600	36.12
27/01/2005	72.16	72.92	71.55	72.64	17722400	36.32
28/01/2005	72.62	73.98	72.44	73.98	28629000	36.99
31/01/2005	74.58	77.89	74.51	76.9	60039200	38.45
1/02/2005	77.05	77.77	76.58	77.53	24228400	38.76
2/02/2005	77.95	79.91	77.69	79.63	36430800	39.81
3/02/2005	79.1	79.43	77.33	77.81	26130400	38.9
4/02/2005	77.87	78.93	77.53	78.84	20127000	39.42
7/02/2005	78.93	79.35	77.5	78.94	18730600	39.47
8/02/2005	79.07	81.38	78.79	80.9	31786400	40.45
9/02/2005	81.04	81.99	78.1	78.74	42552000	39.37
10/02/2005	78.72	79.28	76.66	78.36	39036400	39.18
11/02/2005	79.86	81.76	78.94	81.21	42894800	40.6
14/02/2005	82.73	84.79	82.05	84.63	45409400	42.31
15/02/2005	86.66	89.08	86	88.41	82579200	44.21
16/02/2005	88.15	90.2	87.35	90.13	58544400	45.06
17/02/2005	90.65	90.88	87.45	87.81	54231200	43.9
18/02/2005	87.74	87.86	86.25	86.81	41544800	43.4
22/02/2005	86.3	88.3	85.29	85.29	43546200	42.65
23/02/2005	86.72	88.45	85.55	88.23	48042200	44.12
24/02/2005	88.48	89.31	87.73	88.93	54251000	44.47
25/02/2005	89.62	89.91	88.19	88.99	32696800	44.49
28/02/2005	44.68	45.14	43.96	44.86	23271800	44.86
1/03/2005	44.99	45.11	44.16	44.5	16721000	44.5
2/03/2005	44.25	44.89	44.08	44.12	16362900	44.12
3/03/2005	44.37	44.41	41.22	41.79	50416200	41.79
4/03/2005	42.76	43.01	41.85	42.81	27022100	42.81
7/03/2005	42.8	43.25	42.35	42.75	16094000	42.75
8/03/2005	41.9	42.16	40.1	40.53	36480400	40.53
9/03/2005	39.64	40.28	38.83	39.35	47230900	39.35
10/03/2005	39.53	40.26	39.1	39.83	27753900	39.83
11/03/2005	40.21	40.59	39.8	40.27	22601100	40.27
14/03/2005	40.52	40.79	39.52	40.32	21620900	40.32
15/03/2005	40.64	41.14	40.25	40.96	18164600	40.96
16/03/2005	41.21	42.31	40.78	41.18	24921900	41.18
17/03/2005	41.53	42.88	41.32	42.25	28640000	42.25
18/03/2005	43.33	43.44	42.5	42.96	33576800	42.96
21/03/2005	43.29	43.97	42.86	43.7	19326000	43.7
22/03/2005	43.71	43.96	42.68	42.83	19693400	42.83
23/03/2005	42.45	43.4	42.02	42.55	21779400	42.55
24/03/2005	42.91	43	42.5	42.5	12596600	42.5
28/03/2005	42.75	42.96	42.47	42.53	9836100	42.53
29/03/2005	42.56	42.83	41.5	41.75	16477000	41.75
30/03/2005	42.07	42.8	41.82	42.8	14105700	42.8
31/03/2005	42.45	42.52	41.59	41.67	22719100	41.67
1/04/2005	42.09	42.18	40.57	40.89	22903000	40.89
4/04/2005	40.99	41.31	40.16	41.09	20714800	41.09
5/04/2005	41.22	42.24	41.09	41.89	19865700	41.89
6/04/2005	42.4	42.81	42.15	42.33	14815200	42.33
7/04/2005	42.33	43.75	42.25	43.56	18106700	43.56
8/04/2005	43.7	44.45	43.54	43.74	23212500	43.74
11/04/2005	44.15	44.25	41.91	41.92	29345100	41.92
12/04/2005	42.49	43.19	42.01	42.66	35037900	42.66
13/04/2005	42.95	42.99	40.39	41.04	48998100	41.04
14/04/2005	38.81	39.56	36.84	37.26	98328304	37.26
15/04/2005	36.62	37.25	35.28	35.35	61717400	35.35
18/04/2005	35	36.3	34	35.62	47399200	35.62
19/04/2005	36.6	37.44	35.87	37.09	38630100	37.09
20/04/2005	37.66	37.74	35.44	35.51	33754700	35.51
21/04/2005	36.4	37.21	35.9	37.18	27128300	37.18
22/04/2005	36.84	37	34.9	35.5	29968900	35.5
25/04/2005	36.49	37.02	36.11	36.98	26659300	36.98
26/04/2005	36.78	37.51	36.12	36.19	28946700	36.19
27/04/2005	35.89	36.36	35.51	35.95	21924600	35.95
28/04/2005	36.29	36.34	35.24	35.54	20539500	35.54
29/04/2005	36.15	36.23	35.22	36.06	23986800	36.06
2/05/2005	36.21	36.65	36.02	36.43	16640000	36.43
3/05/2005	36.4	36.74	36.03	36.21	17740700	36.21
4/05/2005	36.11	37.2	36.1	37.15	16006300	37.15
5/05/2005	37.25	37.27	36.47	36.68	13834500	36.68
6/05/2005	36.89	37.33	36.79	37.24	11651700	37.24
9/05/2005	37.28	37.45	36.75	36.97	12703400	36.97
10/05/2005	36.75	37.25	36.33	36.42	15723700	36.42
11/05/2005	35.2	35.67	33.11	35.61	72927904	35.61
12/05/2005	35.42	35.59	34	34.13	34651500	34.13
13/05/2005	34.2	35.23	34.07	34.77	25096900	34.77
16/05/2005	34.56	35.7	34.53	35.55	16939100	35.55
17/05/2005	35.14	35.46	34.54	35.36	21012300	35.36
18/05/2005	35.45	37.56	34.99	35.84	22740100	35.84
19/05/2005	35.78	37.68	35.78	37.55	28327200	37.55
20/05/2005	37.25	37.65	37.19	37.55	16166100	37.55
23/05/2005	37.85	39.9	37.85	39.76	37234800	39.76
24/05/2005	39.45	39.99	39.03	39.7	21195000	39.7
25/05/2005	39.5	39.95	39.32	39.78	14143100	39.78
26/05/2005	39.94	40.94	39.94	40.74	18768600	40.74
27/05/2005	40.64	40.79	40.01	40.56	11286000	40.56
31/05/2005	40.66	40.74	39.58	39.76	14435900	39.76
1/06/2005	39.89	40.76	39.86	40.3	16207600	40.3
2/06/2005	40.05	40.32	39.6	40.04	13356200	40.04
3/06/2005	38.16	38.58	37.77	38.24	34173900	38.24
6/06/2005	38.33	38.63	37.56	37.92	28998800	37.92
7/06/2005	37.6	37.73	36.45	36.54	26616600	36.54
8/06/2005	36.63	37.25	36.57	36.92	14428800	36.92
9/06/2005	37	37.94	36.82	37.65	13937700	37.65
10/06/2005	37.4	37.4	35.52	35.81	24247600	35.81
13/06/2005	35.89	36.61	35.82	35.9	15563300	35.9
14/06/2005	35.92	36.15	35.75	36	12423100	36
15/06/2005	36.87	37.3	36.3	37.13	20119400	37.13
16/06/2005	37.19	38.08	36.82	37.98	19559800	37.98
17/06/2005	38.47	38.54	37.83	38.31	21290200	38.31
20/06/2005	37.85	38.09	37.45	37.61	11561300	37.61
21/06/2005	37.72	38.19	37.38	37.86	13233100	37.86
22/06/2005	38.26	38.6	38.14	38.55	15175900	38.55
23/06/2005	38.83	39.78	38.65	38.89	24080500	38.89
24/06/2005	39.09	39.12	37.68	37.76	14668200	37.76
27/06/2005	36.84	38.1	36.68	37.1	21434700	37.1
28/06/2005	37.49	37.59	37.17	37.31	12510700	37.31
29/06/2005	37.23	37.29	36.12	36.37	16012800	36.37
30/06/2005	36.61	37.16	36.31	36.81	14942500	36.81
1/07/2005	36.83	36.97	36.29	36.5	8928600	36.5
5/07/2005	36.55	38.15	36.5	37.98	16223900	37.98
6/07/2005	37.71	38.16	37.2	37.39	14093800	37.39
7/07/2005	36.81	37.76	36.8	37.63	13704400	37.63
8/07/2005	37.87	38.28	37.47	38.25	10383400	38.25
11/07/2005	38.37	38.65	37.78	38.1	13885300	38.1
12/07/2005	38.23	38.4	37.91	38.24	13822800	38.24
13/07/2005	38.29	38.5	37.9	38.35	24458400	38.35
14/07/2005	40.79	42.01	40.23	40.75	74859296	40.75
15/07/2005	40.97	41.57	40.46	41.55	24560100	41.55
18/07/2005	41.41	42.1	41.37	41.49	20939200	41.49
19/07/2005	41.52	43.23	41.07	43.19	23966500	43.19
20/07/2005	42.86	43.8	42.65	43.63	16192700	43.63
21/07/2005	43.7	44.04	42.9	43.29	14438000	43.29
22/07/2005	43.44	44	43.39	44	10753800	44
25/07/2005	43.99	44.28	43.73	43.81	10522400	43.81
26/07/2005	44.01	44.11	43.36	43.63	9592600	43.63
27/07/2005	43.83	44.07	42.67	43.99	10133900	43.99
28/07/2005	43.85	44	43.3	43.8	8975400	43.8
29/07/2005	43.56	44.38	42.26	42.65	20074300	42.65
1/08/2005	42.57	43.08	42.08	42.75	11223200	42.75
2/08/2005	42.89	43.5	42.61	43.19	10602700	43.19
3/08/2005	43.19	43.31	42.77	43.22	9225800	43.22
4/08/2005	42.89	43	42.29	42.71	9618000	42.71
5/08/2005	42.49	43.36	42.02	42.99	8640400	42.99
8/08/2005	43	43.25	42.61	42.65	6299400	42.65
9/08/2005	42.93	43.89	42.91	43.82	13601400	43.82
10/08/2005	44	44.39	43.31	43.38	12890900	43.38
11/08/2005	43.39	44.12	43.25	44	9713700	44
12/08/2005	43.46	46.22	43.36	46.1	32715600	46.1
15/08/2005	46.48	48.33	46.45	47.68	38811700	47.68
16/08/2005	47.39	47.5	46.21	46.25	19200800	46.25
17/08/2005	46.4	47.44	46.37	47.15	17847300	47.15
18/08/2005	46.91	47	45.75	46.3	15805700	46.3
19/08/2005	46.28	46.7	45.77	45.83	13448900	45.83
22/08/2005	46.15	46.75	45.26	45.87	13847600	45.87
23/08/2005	45.85	46.1	45.32	45.74	10557300	45.74
24/08/2005	45.6	47.12	45.59	45.77	20431100	45.77
25/08/2005	46.12	46.49	45.81	46.06	9866200	46.06
26/08/2005	46.12	46.34	45.36	45.74	9323500	45.74
29/08/2005	45.27	46.03	45.26	45.84	9153400	45.84
30/08/2005	45.99	46.79	45.92	46.57	18527200	46.57
31/08/2005	46.86	47.03	46.27	46.89	14391300	46.89
1/09/2005	47	47.17	46.09	46.26	12727400	46.26
2/09/2005	46.3	46.8	46.12	46.22	7942100	46.22
6/09/2005	46.7	48.88	46.55	48.8	29236400	48.8
7/09/2005	49.05	49.4	47.92	48.68	34395500	48.68
8/09/2005	49.35	50.12	49.14	49.78	25094300	49.78
9/09/2005	50.07	51.35	49.79	51.31	21987200	51.31
12/09/2005	51.1	51.63	50.58	51.4	16171300	51.4
13/09/2005	51.02	51.29	50.32	50.82	17603000	50.82
14/09/2005	51.06	51.19	49.46	49.61	16943800	49.61
15/09/2005	50	50.18	49.33	49.87	14827000	49.87
16/09/2005	50.23	51.21	49.95	51.21	21107300	51.21
19/09/2005	51.05	52.89	51.05	52.64	27990400	52.64
20/09/2005	52.99	53.81	52.92	53.19	29279600	53.19
21/09/2005	52.96	53.05	51.86	52.11	15526700	52.11
22/09/2005	51.88	52.47	51.32	51.9	16561700	51.9
23/09/2005	52.1	53.5	51.84	53.2	19944900	53.2
26/09/2005	54.03	54.56	53.32	53.84	19520100	53.84
27/09/2005	53.92	54.24	53.43	53.44	12203700	53.44
28/09/2005	53.07	53.11	50.59	51.08	40198000	51.08
29/09/2005	51.23	52.59	50.81	52.34	22744500	52.34
30/09/2005	52.33	53.65	51.88	53.61	18986900	53.61
3/10/2005	54.16	54.54	53.68	54.44	18126900	54.44
4/10/2005	54.95	55.35	53.64	53.75	19266400	53.75
5/10/2005	54.33	54.36	52.75	52.78	21813200	52.78
6/10/2005	53.2	53.49	50.87	51.7	27054900	51.7
7/10/2005	51.72	51.93	50.55	51.3	24210100	51.3
10/10/2005	51.76	51.91	50.28	50.37	18125200	50.37
11/10/2005	51.23	51.87	50.4	51.59	43781600	51.59
12/10/2005	48.65	50.3	47.87	49.25	96338800	49.25
13/10/2005	49.44	53.95	49.27	53.74	66627700	53.74
14/10/2005	54.03	54.35	52.79	54	36984000	54
17/10/2005	53.98	54.23	52.68	53.44	22029800	53.44
18/10/2005	53.25	53.95	52.2	52.21	21771000	52.21
19/10/2005	52.07	54.96	51.21	54.94	36024400	54.94
20/10/2005	54.47	56.5	54.35	56.14	48491500	56.14
21/10/2005	56.84	56.98	55.36	55.66	28454500	55.66
24/10/2005	55.25	56.79	55.09	56.79	21776900	56.79
25/10/2005	56.4	56.85	55.69	56.1	16611700	56.1
26/10/2005	56.28	57.56	55.92	57.03	22556900	57.03
27/10/2005	56.99	57.01	55.41	55.41	14697900	55.41
28/10/2005	56.04	56.43	54.17	54.47	27492400	54.47
31/10/2005	55.2	57.98	54.75	57.59	33601600	57.59
1/11/2005	57.24	58.14	56.87	57.5	26774500	57.5
2/11/2005	57.72	60	57.6	59.95	30609300	59.95
3/11/2005	60.26	62.32	60.07	61.85	31585100	61.85
4/11/2005	60.35	61.24	59.62	61.15	31358400	61.15
7/11/2005	60.85	61.67	60.14	60.23	22815400	60.23
8/11/2005	59.95	60.38	59.1	59.9	16920200	59.9
9/11/2005	60	61.21	60	60.11	19747500	60.11
10/11/2005	60.64	61.2	59.01	61.18	23762300	61.18
11/11/2005	61.54	62.11	61.34	61.54	15194600	61.54
14/11/2005	61.54	61.98	60.91	61.45	13211900	61.45
15/11/2005	61.6	63.08	61.46	62.28	19172900	62.28
16/11/2005	63.15	65.06	63.09	64.95	28018400	64.95
17/11/2005	65.59	65.88	64.25	64.52	24150200	64.52
18/11/2005	65.31	65.43	64.37	64.56	18748700	64.56
21/11/2005	64.82	65.19	63.72	64.96	18275400	64.96
22/11/2005	64.84	66.76	64.52	66.52	19295800	66.52
23/11/2005	66.88	67.98	66.69	67.11	17351900	67.11
25/11/2005	67.66	69.54	67.5	69.34	14107600	69.34
28/11/2005	70.72	71.07	69.07	69.66	36375700	69.66
29/11/2005	69.99	70.3	67.35	68.1	31836900	68.1
30/11/2005	68.43	68.85	67.52	67.82	21274100	67.82
1/12/2005	68.95	71.73	68.81	71.6	29031900	71.6
2/12/2005	72.27	72.74	70.7	72.63	31991500	72.63
5/12/2005	71.95	72.53	71.49	71.82	20845400	71.82
6/12/2005	73.93	74.83	73.35	74.05	30608200	74.05
7/12/2005	74.23	74.46	73.12	73.95	24266600	73.95
8/12/2005	73.2	74.17	72.6	74.08	28231500	74.08
9/12/2005	74.21	74.59	73.35	74.33	19835800	74.33
12/12/2005	74.87	75.35	74.56	74.91	18749800	74.91
13/12/2005	74.85	75.46	74.21	74.98	17636300	74.98
14/12/2005	72.53	73.3	70.27	72.01	51811300	72.01
15/12/2005	72.68	72.86	71.35	72.18	20041500	72.18
16/12/2005	72.14	72.3	71.06	71.11	23970400	71.11
19/12/2005	71.11	72.6	71.04	71.38	18903400	71.38
20/12/2005	71.63	72.38	71.12	72.11	17111000	72.11
21/12/2005	72.6	73.61	72.54	73.5	16990600	73.5
22/12/2005	73.91	74.49	73.6	74.02	13236100	74.02
23/12/2005	74.17	74.26	73.3	73.35	8209200	73.35
27/12/2005	74	75.18	73.95	74.23	21092500	74.23
28/12/2005	74.47	74.76	73.32	73.57	14218400	73.57
29/12/2005	73.78	73.82	71.42	71.45	17500900	71.45
30/12/2005	70.91	72.43	70.34	71.89	22295100	71.89
3/01/2006	72.38	74.75	72.25	74.75	28829800	74.75
4/01/2006	75.13	75.98	74.5	74.97	22128700	74.97
5/01/2006	74.83	74.9	73.75	74.38	16050800	74.38
6/01/2006	75.25	76.7	74.55	76.3	25159200	76.3
9/01/2006	76.73	77.2	75.74	76.05	24108600	76.05
10/01/2006	76.25	81.89	75.83	80.86	81423904	80.86
11/01/2006	83.84	84.8	82.59	83.9	53349800	83.9
12/01/2006	84.97	86.4	83.62	84.29	45743200	84.29
13/01/2006	84.99	86.01	84.6	85.59	27725200	85.59
17/01/2006	85.7	86.38	83.87	84.71	29843700	84.71
18/01/2006	83.08	84.05	81.85	82.49	42879900	82.49
19/01/2006	81.25	81.66	78.74	79.04	60566000	79.04
20/01/2006	79.28	80.04	75.83	76.09	40527100	76.09
23/01/2006	76.1	79.56	76	77.67	37847500	77.67
24/01/2006	78.76	79.42	75.77	76.04	40794800	76.04
25/01/2006	77.39	77.5	73.25	74.2	45563800	74.2
26/01/2006	74.53	75.43	71.93	72.33	42192400	72.33
27/01/2006	72.95	73.6	71.1	72.03	34066600	72.03
30/01/2006	71.17	76.6	70.87	75	49942900	75
31/01/2006	75.5	76.34	73.75	75.51	32626500	75.51
1/02/2006	74.95	76.46	74.64	75.42	18613800	75.42
2/02/2006	75.1	75.36	72.05	72.1	25261500	72.1
3/02/2006	72.24	72.79	71.04	71.85	24718700	71.85
6/02/2006	72.02	72.51	66.74	67.3	58991700	67.3
7/02/2006	68.27	69.48	66.68	67.6	49601100	67.6
8/02/2006	68.49	69.08	66	68.81	34039800	68.81
9/02/2006	69.1	69.23	64.53	64.95	41063000	64.95
10/02/2006	65.18	67.67	62.9	67.31	62874200	67.31
13/02/2006	66.63	66.75	64.64	64.71	31553500	64.71
14/02/2006	65.1	68.1	65	67.64	41462100	67.64
15/02/2006	67.16	69.62	66.75	69.22	41420400	69.22
16/02/2006	69.91	71.01	69.48	70.57	33863400	70.57
17/02/2006	70.3	70.89	69.61	70.29	20571400	70.29
21/02/2006	70.59	70.8	68.68	69.08	27843100	69.08
22/02/2006	69	71.67	68	71.32	34937100	71.32
23/02/2006	71.79	73	71.43	71.75	30604200	71.75
24/02/2006	72.14	72.89	71.2	71.46	19098000	71.46
27/02/2006	71.99	72.12	70.65	70.99	28258600	70.99
28/02/2006	71.58	72.4	68.1	68.49	45249300	68.49
1/03/2006	68.84	69.49	68.02	69.1	27279200	69.1
2/03/2006	68.99	69.99	68.67	69.61	22331200	69.61
3/03/2006	69.4	69.91	67.53	67.72	26345300	67.72
6/03/2006	67.69	67.72	64.94	65.48	32595200	65.48
7/03/2006	65.76	66.9	65.08	66.31	31174200	66.31
8/03/2006	66.29	67.2	65.35	65.66	23330400	65.66
9/03/2006	65.98	66.47	63.81	63.93	28546600	63.93
10/03/2006	64.05	64.49	62.45	63.19	37255100	63.19
13/03/2006	65.05	66.28	64.79	65.68	30756700	65.68
14/03/2006	65.77	67.32	65.5	67.32	22929300	67.32
15/03/2006	67.71	68.04	65.52	66.23	31857000	66.23
16/03/2006	66.85	66.9	64.3	64.31	26772800	64.31
17/03/2006	64.75	65.54	64.11	64.66	29001500	64.66
20/03/2006	65.22	65.46	63.87	63.99	21622900	63.99
21/03/2006	64.29	64.34	61.39	61.81	47991700	61.81
22/03/2006	62.16	63.25	61.27	61.67	48067700	61.67
23/03/2006	61.82	61.9	59.61	60.16	50993800	60.16
24/03/2006	60.25	60.94	59.03	59.96	38285000	59.96
27/03/2006	60.35	61.38	59.4	59.51	39574000	59.51
28/03/2006	59.63	60.14	58.25	58.71	48940100	58.71
29/03/2006	59.13	62.52	57.67	62.33	83815504	62.33
30/03/2006	62.82	63.3	61.53	62.75	49666100	62.75
31/03/2006	63.25	63.61	62.24	62.72	29119900	62.72
3/04/2006	63.67	64.12	62.61	62.65	29135400	62.65
4/04/2006	62.1	62.22	61.05	61.17	33283000	61.17
5/04/2006	64.71	67.21	64.15	67.21	79764600	67.21
6/04/2006	68.3	72.05	68.2	71.24	95134600	71.24
7/04/2006	70.93	71.21	68.47	69.79	55187100	69.79
10/04/2006	70.29	70.93	68.45	68.67	32268400	68.67
11/04/2006	68.99	69.3	67.07	67.99	33547000	67.99
12/04/2006	68.01	68.17	66.3	66.71	26424800	66.71
13/04/2006	66.34	67.44	65.81	66.47	26238500	66.47
17/04/2006	66.51	66.84	64.35	64.81	25783500	64.81
18/04/2006	65.04	66.47	64.79	66.22	28387300	66.22
19/04/2006	66.82	67	65.47	65.65	38786900	65.65
20/04/2006	69.51	70	66.2	67.63	59535100	67.63
21/04/2006	68.19	68.64	66.47	67.04	28178100	67.04
24/04/2006	66.85	66.92	65.5	65.75	25251000	65.75
25/04/2006	65.96	66.59	65.56	66.17	18895100	66.17
26/04/2006	66.65	68.28	66.4	68.15	25388800	68.15
27/04/2006	67.73	69.86	67.35	69.36	30212400	69.36
28/04/2006	69.38	71.3	69.2	70.39	27144200	70.39
1/05/2006	70.77	71.54	69.16	69.6	26799300	69.6
2/05/2006	70.15	71.98	70.11	71.62	27559400	71.62
3/05/2006	71.83	71.95	70.18	71.14	24535400	71.14
4/05/2006	71.22	72.89	70.46	71.13	30729300	71.13
5/05/2006	71.86	72.25	71.15	71.89	20139700	71.89
8/05/2006	72.99	73.8	71.72	71.89	21244700	71.89
9/05/2006	71.82	72.56	70.62	71.03	18988100	71.03
10/05/2006	71.29	71.33	69.61	70.6	16424600	70.6
11/05/2006	70.79	70.84	67.55	68.15	29024600	68.15
12/05/2006	67.85	68.69	66.86	67.7	22920500	67.7
15/05/2006	67.37	68.38	67.12	67.79	18899200	67.79
16/05/2006	68.1	68.25	64.75	64.98	33455000	64.98
17/05/2006	64.71	65.7	64.07	65.26	26935500	65.26
18/05/2006	65.68	66.26	63.12	63.18	23515800	63.18
19/05/2006	63.26	64.88	62.82	64.51	35209500	64.51
22/05/2006	63.87	63.99	62.77	63.38	25677700	63.38
23/05/2006	64.86	65.19	63	63.15	24800500	63.15
24/05/2006	62.99	63.65	61.56	63.34	32715400	63.34
25/05/2006	64.26	64.45	63.29	64.33	16549000	64.33
26/05/2006	64.31	64.56	63.14	63.55	15462500	63.55
30/05/2006	63.29	63.3	61.22	61.22	20121500	61.22
31/05/2006	61.76	61.79	58.69	59.77	45749200	59.77
1/06/2006	59.85	62.28	59.52	62.17	33661000	62.17
2/06/2006	62.99	63.1	60.88	61.66	24492400	61.66
5/06/2006	61.15	61.15	59.97	60	21635200	60
6/06/2006	60.22	60.63	58.91	59.72	25929900	59.72
7/06/2006	60.1	60.4	58.35	58.56	26803800	58.56
8/06/2006	58.44	60.93	57.15	60.76	49910100	60.76
9/06/2006	61.18	61.56	59.1	59.24	27708500	59.24
12/06/2006	59.4	59.73	56.96	57	25635200	57
13/06/2006	57.61	59.1	57.36	58.33	38594400	58.33
14/06/2006	58.28	58.78	56.69	57.61	31362000	57.61
15/06/2006	57.3	59.74	56.75	59.38	42513700	59.38
16/06/2006	58.96	59.19	57.52	57.56	29932200	57.56
19/06/2006	57.83	58.18	57	57.2	25163400	57.2
20/06/2006	57.61	58.35	57.29	57.47	24034800	57.47
21/06/2006	57.74	58.71	57.3	57.86	30832000	57.86
22/06/2006	58.2	59.75	58.07	59.58	34486900	59.58
23/06/2006	59.72	60.17	58.73	58.83	23578700	58.83
26/06/2006	59.17	59.2	58.37	58.99	16662000	58.99
27/06/2006	59.09	59.22	57.4	57.43	19664700	57.43
28/06/2006	57.29	57.3	55.41	56.02	30382300	56.02
29/06/2006	56.76	59.09	56.39	58.97	31192800	58.97
30/06/2006	57.59	57.75	56.5	57.27	26417700	57.27
3/07/2006	57.52	58.18	57.34	57.95	6956100	57.95
5/07/2006	57.15	57.6	56.56	57	18508600	57
6/07/2006	57.09	57.4	55.61	55.77	22614600	55.77
7/07/2006	55.48	56.55	54.67	55.4	28548600	55.4
10/07/2006	55.7	56.49	54.5	55	18905200	55
11/07/2006	55.11	55.99	54.53	55.65	29465100	55.65
12/07/2006	55.17	55.24	52.92	52.96	33118900	52.96
13/07/2006	52.03	54.12	51.41	52.25	44639500	52.25
14/07/2006	52.5	52.89	50.16	50.67	35465600	50.67
17/07/2006	51.73	53.11	51.65	52.37	36590800	52.37
18/07/2006	53.16	53.85	51.85	52.9	35730300	52.9
19/07/2006	52.96	55.08	52.36	54.1	49669400	54.1
20/07/2006	60.96	61.59	59.72	60.5	70433800	60.5
21/07/2006	59.82	61.15	59.64	60.72	31853300	60.72
24/07/2006	61.26	62.1	60.43	61.42	25816300	61.42
25/07/2006	61.78	62.09	60.78	61.93	21038200	61.93
26/07/2006	62	64.64	61.68	63.87	32086700	63.87
27/07/2006	64.5	65.02	62.86	63.4	26251600	63.4
28/07/2006	63.94	65.68	63.5	65.59	24696700	65.59
31/07/2006	66.83	68.63	66.28	67.96	31887200	67.96
1/08/2006	67.22	67.93	65.94	67.18	25420200	67.18
2/08/2006	67.65	68.68	67.51	68.16	19670300	68.16
3/08/2006	67.91	70	67.81	69.59	30037300	69.59
4/08/2006	67.05	68.61	64.96	68.3	66173800	68.3
7/08/2006	67.72	69.6	66.31	67.21	44482600	67.21
8/08/2006	67.09	67.11	64.51	64.78	35638000	64.78
9/08/2006	65.43	65.6	63.4	63.59	34137100	63.59
10/08/2006	63.25	64.81	62.7	64.07	24920000	64.07
11/08/2006	63.23	64.13	62.58	63.65	27768900	63.65
14/08/2006	64.05	65.22	63.6	63.94	25629300	63.94
15/08/2006	65.34	66.5	64.8	66.45	30762600	66.45
16/08/2006	67.1	68.07	66.33	67.98	27903000	67.98
17/08/2006	68	68.66	67.18	67.59	20755300	67.59
18/08/2006	67.71	68.4	67.26	67.91	19155500	67.91
21/08/2006	67.3	67.31	66.15	66.56	18793800	66.56
22/08/2006	66.68	68.32	66.5	67.62	20606000	67.62
23/08/2006	68	68.65	66.94	67.31	19152100	67.31
24/08/2006	67.89	68.19	66.27	67.81	23399700	67.81
25/08/2006	67.34	69.05	67.31	68.75	19427100	68.75
28/08/2006	68.5	68.61	66.68	66.98	26362900	66.98
29/08/2006	66.99	67.26	65.12	66.48	33833300	66.48
30/08/2006	67.34	67.82	66.68	66.96	24290800	66.96
31/08/2006	67.28	68.3	66.66	67.85	20524900	67.85
1/09/2006	68.48	68.65	67.82	68.38	14589100	68.38
5/09/2006	68.97	71.5	68.55	71.48	36159200	71.48
6/09/2006	71.08	71.69	69.7	70.03	34789400	70.03
7/09/2006	70.6	73.48	70.25	72.8	45284200	72.8
8/09/2006	73.37	73.57	71.91	72.52	31997200	72.52
11/09/2006	72.43	73.73	71.42	72.5	33897300	72.5
12/09/2006	72.81	73.45	71.45	72.63	60167400	72.63
13/09/2006	72.85	74.32	72.3	74.2	40933500	74.2
14/09/2006	73.72	74.67	73.46	74.17	28633200	74.17
15/09/2006	74.6	74.98	73.29	74.1	35066200	74.1
18/09/2006	73.8	74.86	73.3	73.89	25188500	73.89
19/09/2006	74.1	74.36	72.8	73.77	25358900	73.77
20/09/2006	74.38	75.68	74.22	75.26	29385400	75.26
21/09/2006	75.25	76.06	74.02	74.65	28361600	74.65
22/09/2006	74.3	74.34	72.58	73	23754000	73
25/09/2006	73.81	75.86	73.72	75.75	30678300	75.75
26/09/2006	76.18	77.78	76.1	77.61	39391000	77.61
27/09/2006	77.17	77.47	75.82	76.41	28941900	76.41
28/09/2006	77.02	77.48	75.95	77.01	25843200	77.01
29/09/2006	77.11	77.52	76.68	76.98	14493300	76.98
2/10/2006	75.1	75.87	74.3	74.86	25451400	74.86
3/10/2006	74.45	74.95	73.19	74.08	28239600	74.08
4/10/2006	74.1	75.46	73.16	75.38	29610100	75.38
5/10/2006	74.53	76.16	74.13	74.83	24424400	74.83
6/10/2006	74.42	75.04	73.81	74.22	16677100	74.22
9/10/2006	73.8	75.08	73.53	74.63	15650800	74.63
10/10/2006	74.54	74.58	73.08	73.81	18985300	73.81
11/10/2006	73.42	73.98	72.6	73.23	20423400	73.23
12/10/2006	73.61	75.39	73.6	75.26	21173400	75.26
13/10/2006	75.63	76.88	74.74	75.02	24435600	75.02
16/10/2006	75.19	75.88	74.79	75.4	18167600	75.4
17/10/2006	75.04	75.27	74.04	74.29	17175900	74.29
18/10/2006	74.75	75.37	73.91	74.53	40496700	74.53
19/10/2006	79.26	79.95	78.16	78.99	54034900	78.99
20/10/2006	78.97	79.99	78.67	79.95	22836200	79.95
23/10/2006	79.99	81.9	79.75	81.46	29732400	81.46
24/10/2006	81.21	81.68	80.2	81.05	16543300	81.05
25/10/2006	81.35	82	81.01	81.68	17329100	81.68
26/10/2006	81.9	82.6	81.13	82.19	15455600	82.19
27/10/2006	81.75	82.45	80.01	80.41	21248800	80.41
30/10/2006	79.99	80.9	79.5	80.42	17854200	80.42
31/10/2006	81.45	81.68	80.23	81.08	17909800	81.08
1/11/2006	81.1	81.38	78.36	79.16	21828300	79.16
2/11/2006	78.92	79.32	78.5	78.98	16624400	78.98
3/11/2006	79.36	79.53	77.79	78.29	15424600	78.29
6/11/2006	78.95	80.06	78.43	79.71	15520600	79.71
7/11/2006	80.45	81	80.13	80.51	18783300	80.51
8/11/2006	80.02	82.69	79.89	82.45	24675600	82.45
9/11/2006	82.9	84.69	82.12	83.34	32966200	83.34
10/11/2006	83.55	83.6	82.5	83.12	13352300	83.12
13/11/2006	83.22	84.45	82.64	84.35	16095500	84.35
14/11/2006	84.8	85	83.9	85	21034100	85
15/11/2006	85.05	85.9	84	84.05	23404400	84.05
16/11/2006	84.87	86.3	84.62	85.61	24783600	85.61
17/11/2006	85.14	85.94	85	85.85	16658000	85.85
20/11/2006	85.4	87	85.2	86.47	20385500	86.47
21/11/2006	87.42	88.6	87.11	88.6	22238100	88.6
22/11/2006	88.99	90.75	87.85	90.31	23997900	90.31
24/11/2006	89.53	93.08	89.5	91.63	18524200	91.63
27/11/2006	92.51	93.16	89.5	89.54	38387000	89.54
28/11/2006	90.36	91.97	89.91	91.81	37006200	91.81
29/11/2006	93	93.15	90.25	91.8	41324400	91.8
30/11/2006	92.21	92.68	91.06	91.66	31088800	91.66
1/12/2006	91.8	92.33	90.1	91.32	28395700	91.32
4/12/2006	91.88	92.05	90.5	91.12	25340600	91.12
5/12/2006	91.65	92.33	90.87	91.27	23672800	91.27
6/12/2006	90.64	91.39	89.67	89.83	22792300	89.83