Date	Open	High	Low	Close	Volume	Adj. Close*
3/01/1977	61	61.63	61	61.25	896300	0.5
4/01/1977	61.25	61.25	59	59.5	1504600	0.49
5/01/1977	59.5	59.88	58.5	58.75	1481600	0.48
6/01/1977	59	60.38	59	59.75	1670300	0.49
7/01/1977	59.75	60.5	59.63	60.13	940400	0.49
10/01/1977	60.13	60.63	60.13	60.63	1334000	0.5
11/01/1977	60.63	60.88	60.13	60.25	1890600	0.5
12/01/1977	60.25	60.63	60	60.5	950900	0.5
13/01/1977	60.5	61	60.5	61	2828200	0.5
14/01/1977	60.88	60.88	60.63	60.75	906800	0.5
17/01/1977	60.75	60.88	60.38	60.38	1195600	0.5
18/01/1977	60.38	60.63	60	60.63	935500	0.5
19/01/1977	60.63	61.38	60.5	60.88	1670300	0.5
20/01/1977	60.88	61.13	60.25	60.5	1094900	0.5
21/01/1977	60.5	60.75	60.13	60.75	2410100	0.5
24/01/1977	60.75	60.88	60.38	60.38	1922100	0.5
25/01/1977	60.25	60.25	59.13	59.63	1428400	0.5
26/01/1977	59.75	60.63	59.75	60.25	2080800	0.5
27/01/1977	60.25	60.75	60.13	60.13	1148000	0.5
28/01/1977	60.38	60.88	60.38	60.63	1371800	0.51
31/01/1977	60.63	60.75	60.13	60.5	1149400	0.5
1/02/1977	60.5	60.5	59.75	59.88	1151500	0.5
2/02/1977	59.88	60.13	59.63	59.63	740400	0.5
3/02/1977	59.63	59.75	58.63	58.88	1868900	0.49
4/02/1977	58.88	59.13	58.63	58.88	1066200	0.49
7/02/1977	58.88	59.38	58.63	58.63	906100	0.49
8/02/1977	58.63	58.88	58	58	1032000	0.48
9/02/1977	58	58	56	56.25	5714500	0.47
10/02/1977	56.25	56.75	56	56.38	2171700	0.47
11/02/1977	56.38	56.63	55.5	55.5	1860500	0.46
14/02/1977	55.5	55.88	55	55.63	1286500	0.46
15/02/1977	55.63	56.13	55.5	56	2064700	0.47
16/02/1977	56	57.38	56	56.88	6240300	0.47
17/02/1977	56.88	57.25	56.63	57	950900	0.48
18/02/1977	57	57.25	56.75	57.25	1141700	0.48
22/02/1977	57.13	57.13	56.88	57	1336800	0.48
23/02/1977	57	57.25	56.75	57	2313600	0.48
24/02/1977	57	57.13	56.13	56.5	1124300	0.47
25/02/1977	56.5	57.13	56.25	56.75	1624200	0.47
28/02/1977	56.75	57.88	56.75	57.88	774700	0.48
1/03/1977	57.88	58.75	57.75	58.63	1242400	0.49
2/03/1977	58.63	59	58.5	58.5	2196100	0.49
3/03/1977	58.5	59	58	58.75	1017300	0.49
4/03/1977	58.75	59.25	58.75	59.13	1157800	0.49
7/03/1977	59.13	59.5	58.75	59.13	1011000	0.49
8/03/1977	59.13	59.13	58.13	58.13	2087100	0.48
9/03/1977	58	58	57.13	57.38	1243800	0.48
10/03/1977	57.38	57.88	57.25	57.63	1527000	0.48
11/03/1977	57.75	57.88	57.25	57.63	1428400	0.48
14/03/1977	57.75	58.38	57.75	58.13	1022200	0.48
15/03/1977	58.25	59.63	58.25	59.38	1913000	0.49
16/03/1977	59.38	59.75	59.25	59.25	1682900	0.49
17/03/1977	59.25	59.63	58.88	59.5	2127600	0.5
18/03/1977	59.5	59.63	58.63	58.63	1638900	0.49
21/03/1977	58.63	58.88	57.63	58.25	1151500	0.49
22/03/1977	58.13	58.13	57.13	57.75	1592000	0.48
23/03/1977	57.75	58.13	56.75	57	2164700	0.48
24/03/1977	57	57.63	56.75	56.75	994900	0.47
25/03/1977	56.75	56.88	55.63	55.75	1418600	0.46
28/03/1977	55.88	56.25	55.88	56	1821400	0.47
29/03/1977	56	56.5	56	56	2194000	0.47
30/03/1977	56	56.38	54.63	54.88	1863300	0.46
31/03/1977	54.88	55.5	54.13	54.13	1220800	0.45
1/04/1977	54.38	55.25	54.38	55.25	1632600	0.46
4/04/1977	55.25	55.25	53.38	53.38	4502100	0.44
5/04/1977	53.38	53.5	52.88	53.25	3071500	0.44
6/04/1977	53.25	53.63	53.25	53.38	1569700	0.44
7/04/1977	53.38	54.75	53.38	54.63	2249300	0.46
11/04/1977	54.75	55.38	54.75	55.38	2008100	0.46
12/04/1977	55.5	56.38	55.5	56	1873100	0.47
13/04/1977	56	56.13	54.88	56	3861600	0.47
14/04/1977	56.25	56.88	56.25	56.63	4141300	0.47
15/04/1977	56.75	57.88	56.75	56.88	6866100	0.47
18/04/1977	56.88	56.88	55.88	56.63	5176800	0.47
19/04/1977	55.5	55.5	54.75	55	4704900	0.46
20/04/1977	55	56.13	55	55.5	3052000	0.46
21/04/1977	55.5	56.13	55.13	55.38	4625900	0.46
22/04/1977	55.38	56.38	54.5	55	2445800	0.46
25/04/1977	55.13	55.75	55.13	55.75	2016400	0.46
26/04/1977	55	55	54.63	54.88	1357100	0.47
27/04/1977	54.88	55.13	54.5	54.75	1755600	0.46
28/04/1977	54.75	55.38	54.38	55.38	1645200	0.47
29/04/1977	55.38	55.5	55	55.5	2746400	0.47
2/05/1977	55.5	56	55.38	56	1215200	0.48
3/05/1977	56	56.75	56	56.38	1967500	0.48
4/05/1977	56.38	56.38	55.88	56	2284200	0.48
5/05/1977	56	56.13	55.63	55.63	1552200	0.47
6/05/1977	55.5	55.5	55	55.13	1032000	0.47
9/05/1977	55.13	55.5	55.13	55.25	557900	0.47
10/05/1977	55.25	56.25	55.25	56.13	2211500	0.48
11/05/1977	56.13	56.13	54.75	54.75	1636100	0.46
12/05/1977	54.88	55.63	54.88	55.63	2315700	0.47
13/05/1977	55.63	56	55.5	55.63	1094900	0.47
16/05/1977	55.75	56.25	55.75	56.13	1558500	0.48
17/05/1977	56.13	56.13	55.63	55.88	1085100	0.47
18/05/1977	55.88	56.38	55.88	56.25	2605200	0.48
19/05/1977	56.25	56.25	55.75	55.88	1384400	0.47
20/05/1977	55.88	55.88	55.5	55.5	1085100	0.47
23/05/1977	55.5	55.63	54.25	54.38	2691200	0.46
24/05/1977	54.38	54.38	53.5	54.38	1982200	0.46
25/05/1977	54.38	54.5	53.75	53.88	1884300	0.46
26/05/1977	53.88	54.25	53.5	54.25	2181500	0.46
27/05/1977	54.25	54.5	53.88	54.13	1745900	0.46
31/05/1977	54.13	54.5	53.63	54.38	1910900	0.46
1/06/1977	54.38	55.5	54.25	55.38	2057700	0.47
2/06/1977	55.38	55.75	55	55.75	1821400	0.47
3/06/1977	55.75	55.88	55	55.13	1566900	0.47
6/06/1977	55.13	55.5	54.75	54.88	1243800	0.47
7/06/1977	54.88	55.38	54.63	55.38	1978700	0.47
8/06/1977	55.38	55.75	55.25	55.63	1731200	0.47
9/06/1977	55.63	55.63	55.13	55.25	1875900	0.47
10/06/1977	55.25	55.63	55	55.5	1741000	0.47
13/06/1977	55.5	55.88	55.38	55.88	1441700	0.47
14/06/1977	56.25	56.75	56.25	56.75	2936600	0.48
15/06/1977	56.75	56.75	56.38	56.63	1212400	0.48
16/06/1977	56.63	56.63	56.25	56.38	1380900	0.48
17/06/1977	56.38	56.5	56.25	56.25	686600	0.48
20/06/1977	56.25	56.5	56	56.5	1064100	0.48
21/06/1977	56.5	56.75	56.25	56.75	1646600	0.48
22/06/1977	56.75	56.75	56.38	56.63	953000	0.48
23/06/1977	56.63	57.38	56.5	57.38	883700	0.49
24/06/1977	57.38	57.88	57.38	57.63	1580100	0.49
27/06/1977	46.75	46.75	46.25	46.75	1028500	0.5
28/06/1977	46.75	46.75	45.88	46.25	1179500	0.49
29/06/1977	46.25	46.38	46	46.25	1771000	0.49
30/06/1977	46.25	46.88	46	46.88	1363400	0.5
1/07/1977	46.88	47.13	46.63	46.88	1857000	0.5
5/07/1977	47	47.38	47	47.13	1450100	0.5
6/07/1977	47	47	45.5	45.5	1412300	0.48
7/07/1977	45.5	45.88	45	45.75	4002900	0.49
8/07/1977	45.75	45.88	45.25	45.38	971800	0.48
11/07/1977	45.38	45.63	45	45.38	853700	0.48
12/07/1977	45.38	45.38	44.75	44.88	2117100	0.48
13/07/1977	44.88	44.88	44.38	44.5	1834000	0.47
15/07/1977	44.5	44.88	44.25	44.75	2222000	0.47
18/07/1977	44.75	45.75	44.63	45.25	2120600	0.48
19/07/1977	45.25	46	45.25	45.75	1183700	0.49
20/07/1977	45.75	46.13	45.38	45.63	683800	0.48
21/07/1977	45.63	45.88	45.5	45.63	1183700	0.48
22/07/1977	45.63	46.13	45.5	46	852300	0.49
25/07/1977	46	46.25	45.5	45.5	1479500	0.48
26/07/1977	45.5	45.88	45	45.75	1308900	0.49
27/07/1977	44.75	44.75	43.88	44.38	1378100	0.48
28/07/1977	44.38	44.63	44.13	44.63	1378100	0.48
29/07/1977	44.63	44.63	44	44.5	1322100	0.48
1/08/1977	44.5	45	44.5	44.63	1494100	0.48
2/08/1977	44.63	44.75	44.25	44.25	918700	0.48
3/08/1977	44	44	43.13	43.5	2026200	0.47
4/08/1977	43.5	43.88	42.75	43.75	1481600	0.47
5/08/1977	43.75	43.88	43.38	43.5	1141700	0.47
8/08/1977	43.5	43.63	43.25	43.38	877400	0.47
9/08/1977	43.38	43.5	43.13	43.25	1196300	0.47
10/08/1977	43.25	43.88	43.13	43.75	1045300	0.47
11/08/1977	43.75	44.13	42.75	42.75	2008100	0.46
12/08/1977	42.38	42.38	41.63	42.25	3344200	0.46
15/08/1977	42.25	43.13	41.88	43	1613700	0.46
16/08/1977	43	43	42.25	42.38	818700	0.46
17/08/1977	42.38	42.5	41.38	41.38	1522800	0.45
18/08/1977	41.5	42.13	41.5	41.75	1720700	0.45
19/08/1977	41.75	42	41.5	41.88	1359200	0.45
22/08/1977	41.88	42.5	41.88	42.13	736200	0.45
23/08/1977	42.13	42.25	41.88	42	1120800	0.45
24/08/1977	42	42.25	41.75	42	839700	0.45
25/08/1977	42	42.13	41.88	42	912400	0.45
26/08/1977	42	42.38	41.75	42.38	1001200	0.46
29/08/1977	42.63	43.63	42.63	43.5	1632600	0.47
30/08/1977	43.5	43.63	42.25	42.38	2071000	0.46
31/08/1977	42.38	43.63	42.38	43.63	1006800	0.47
1/09/1977	43.63	44	43.25	44	2301000	0.48
2/09/1977	44	44.25	43.63	44	2400300	0.48
6/09/1977	44	44.13	43.63	43.75	1248700	0.47
7/09/1977	43.75	44.13	43.5	44	1057100	0.48
8/09/1977	44	44	43.63	43.75	957200	0.47
9/09/1977	43.75	43.75	43.13	43.63	1330500	0.47
12/09/1977	43.63	44.25	43.38	44.13	1426300	0.48
13/09/1977	44.13	44.5	43.75	44.38	1791300	0.48
14/09/1977	44.38	44.63	44	44.13	1692700	0.48
15/09/1977	44.13	44.88	44	44.88	1575900	0.48
16/09/1977	44.88	44.88	44.25	44.63	960700	0.48
19/09/1977	44.38	44.38	43.88	44	1585700	0.48
20/09/1977	44	44.75	43.5	44.38	2919800	0.48
21/09/1977	44.38	44.75	44.25	44.63	1083000	0.48
22/09/1977	44.63	44.88	44.38	44.63	1317900	0.48
23/09/1977	44.63	44.63	44.25	44.38	1180900	0.48
26/09/1977	44.38	45.13	44.25	45	2127600	0.49
27/09/1977	45	45.25	44.75	45	1460600	0.49
28/09/1977	45	45.38	44.13	45.13	1453600	0.49
29/09/1977	45.13	46	45	45.88	1190000	0.5
30/09/1977	45.88	46.25	45.88	46.25	1094900	0.5
3/10/1977	46.25	46.25	45.75	46.13	1322100	0.5
4/10/1977	46.13	46.13	45.38	45.75	793500	0.49
5/10/1977	45.38	45.38	44.75	45	1051500	0.49
6/10/1977	45	45.5	45	45.38	1133400	0.49
7/10/1977	45.38	45.88	45.38	45.63	783100	0.49
10/10/1977	45.63	45.75	45.38	45.75	449500	0.49
11/10/1977	45.75	45.75	45.25	45.25	652300	0.49
12/10/1977	45	45	44.5	44.5	981600	0.48
13/10/1977	44.5	44.75	44	44.13	1771000	0.48
14/10/1977	44.13	44.63	43.75	44.25	2093400	0.48
17/10/1977	44.25	44.38	44.13	44.38	1086500	0.48
18/10/1977	44.38	44.75	44.25	44.63	1212400	0.48
19/10/1977	44.63	44.88	44.5	44.63	1910900	0.48
20/10/1977	44.63	45	44.38	44.88	1766100	0.48
21/10/1977	44.88	45.13	44.63	45	1300500	0.49
24/10/1977	45	45.38	44.88	45.13	1237500	0.49
25/10/1977	44	44	42.88	43.25	4524500	0.48
26/10/1977	43.25	43.38	42.5	42.88	1250100	0.47
27/10/1977	42.88	43	42.25	42.88	1095600	0.47
28/10/1977	42.88	43.13	42.75	42.88	1623500	0.47
31/10/1977	42.88	43.13	42.75	42.88	1469000	0.47
1/11/1977	42.88	42.88	42.5	42.5	1535400	0.47
2/11/1977	42.5	42.63	42.13	42.38	1271100	0.47
3/11/1977	42.13	42.13	41.88	42.13	1088600	0.46
4/11/1977	42.13	42.63	42.13	42.38	1734700	0.47
7/11/1977	42.38	43	42.25	42.88	1336800	0.47
8/11/1977	43.13	44.25	43.13	43.88	1349400	0.48
9/11/1977	43.88	44	43.38	43.88	1813000	0.48
10/11/1977	44	45.25	44	45	1478800	0.49
11/11/1977	45.13	45.63	45.13	45.5	1573200	0.5
14/11/1977	45.5	45.88	45	45.13	812400	0.5
15/11/1977	45.13	45.38	45	45.25	1714400	0.5
16/11/1977	45.25	45.38	44.75	44.88	1023600	0.49
17/11/1977	44.88	44.88	44.38	44.5	1483000	0.49
18/11/1977	44.5	44.63	44.25	44.25	1344500	0.49
21/11/1977	44.25	44.25	43.88	44.13	623600	0.49
22/11/1977	44.13	44.63	44	44.5	1278100	0.49
23/11/1977	44.5	44.75	44.25	44.75	1154300	0.49
25/11/1977	44.5	44.5	44	44.38	843900	0.49
28/11/1977	44.38	44.38	43.5	43.88	1315800	0.48
29/11/1977	43.75	43.75	42.5	42.63	1831200	0.47
30/11/1977	42.63	43.25	42.38	43.25	1887800	0.48
1/12/1977	43.25	44	43.13	43.5	1638900	0.48
2/12/1977	43.5	44.25	43.5	44.25	1070400	0.49
5/12/1977	44.25	44.5	44	44.25	1004700	0.49
6/12/1977	44	44	43	43.25	2284200	0.48
7/12/1977	43.25	43.88	43.13	43.25	2913500	0.48
8/12/1977	43.25	43.75	43.25	43.25	1500400	0.48
9/12/1977	43.25	44.38	43.25	44.38	1111700	0.49
12/12/1977	44.38	44.63	44.13	44.5	1055000	0.49
13/12/1977	44.38	44.38	43.75	44.13	1082300	0.49
14/12/1977	44.13	44.25	43.38	44.25	1759800	0.49
15/12/1977	44.25	44.38	43.88	43.88	1042500	0.48
16/12/1977	43.88	44	43.38	43.88	2033200	0.48
19/12/1977	43.88	43.88	43.5	43.5	1429100	0.48
20/12/1977	43.5	44.13	43.25	44.13	1122900	0.49
21/12/1977	44.13	44.75	44	44.25	1714400	0.49
22/12/1977	44.5	45.13	44.5	45	2008100	0.49
23/12/1977	45	45.38	45	45.25	1357100	0.5
27/12/1977	45.25	45.38	45	45.38	1492000	0.5
28/12/1977	45.38	45.5	45.13	45.5	1632600	0.5
29/12/1977	45.5	45.75	45	45.63	1138900	0.5
30/12/1977	45.63	45.75	45.5	45.75	1091400	0.5
3/01/1978	45.63	45.63	44.63	44.88	1073900	0.49
4/01/1978	44.63	44.63	44.25	44.5	1648700	0.49
5/01/1978	44.5	44.75	43.63	43.63	1988500	0.48
6/01/1978	43.63	43.63	43.13	43.38	2019900	0.48
9/01/1978	43	43	42.38	42.88	2599600	0.47
10/01/1978	42.88	42.88	42.25	42.38	2159100	0.47
11/01/1978	42.38	42.5	41.75	42.13	1520700	0.46
12/01/1978	42.13	42.75	40.75	41.25	2505200	0.45
13/01/1978	41.38	41.88	41.38	41.38	1048800	0.45
16/01/1978	41.38	41.88	41.38	41.75	717300	0.46
17/01/1978	41.75	42.75	41.75	42.5	893500	0.47
18/01/1978	42.5	43.5	42.5	43.5	759300	0.48
19/01/1978	43.38	43.38	42.38	42.5	937600	0.47
20/01/1978	42.38	42.38	42	42.25	246100	0.46
23/01/1978	41.13	41.13	40.5	40.5	1252900	0.45
24/01/1978	40.5	40.88	40.38	40.5	897700	0.45
25/01/1978	40.5	40.63	40	40.63	1206100	0.46
26/01/1978	41	41.63	41	41.63	2536600	0.47
27/01/1978	41.63	42	41.25	41.75	1250100	0.47
30/01/1978	41.75	42	41.38	42	1092800	0.47
31/01/1978	42	42.13	41.38	41.88	1362000	0.47
1/02/1978	41.88	42	41.5	42	915200	0.47
2/02/1978	42	42	41.63	41.88	757900	0.47
3/02/1978	41.88	41.88	41.5	41.63	941800	0.47
6/02/1978	41.5	41.5	41.13	41.25	503400	0.46
7/02/1978	41.25	41.88	41.13	41.63	806100	0.47
8/02/1978	42.25	42.63	42.25	42.5	1073900	0.48
9/02/1978	42.5	42.75	42.25	42.75	2882800	0.48
10/02/1978	42.75	43	42.5	42.5	761400	0.48
13/02/1978	42.5	42.63	42.25	42.63	569100	0.48
14/02/1978	42.5	42.5	41.88	42	1245900	0.47
15/02/1978	42	42.13	41.5	41.75	745300	0.47
16/02/1978	41.75	41.75	41.13	41.5	825000	0.47
17/02/1978	41.63	42	41.63	41.88	799100	0.47
21/02/1978	41.88	42.13	41.63	41.75	855800	0.47
22/02/1978	41.88	42.25	41.88	42.13	685900	0.47
23/02/1978	42.13	42.25	41.88	42	1110300	0.47
24/02/1978	42	42.38	42	42.25	950900	0.47
27/02/1978	42.25	42.38	42.13	42.13	959300	0.47
28/02/1978	42.13	42.88	41.88	42.13	862100	0.47
1/03/1978	42.13	42.5	42	42.13	3477800	0.47
2/03/1978	42.25	42.75	42.25	42.5	1124300	0.48
3/03/1978	42.75	43.63	42.75	43.63	1211000	0.49
6/03/1978	43.63	44.5	43.13	43.38	1500400	0.49
7/03/1978	43.38	44	43.25	44	1580100	0.49
8/03/1978	44	44.13	43.63	44.13	1110300	0.49
9/03/1978	44.13	44.38	44	44.13	1391400	0.49
10/03/1978	44.13	44.5	43.88	44	2077300	0.49
13/03/1978	44.13	44.25	44.13	44.13	1682900	0.49
14/03/1978	44.13	44.25	43.63	44	1218700	0.49
15/03/1978	44	44.25	43.88	44	1190000	0.49
16/03/1978	44	44.38	43.88	44.38	1429100	0.5
17/03/1978	44.38	44.63	44.38	44.63	1280200	0.5
20/03/1978	44.63	45.13	44.5	44.88	2666000	0.5
21/03/1978	44.88	45	44.25	44.38	1739600	0.5
22/03/1978	44.38	44.88	44.25	44.88	1682900	0.5
23/03/1978	44.88	44.88	44.63	44.63	1086500	0.5
27/03/1978	44.63	45	44.63	45	1227700	0.5
28/03/1978	45	45.25	44.88	45.25	1884300	0.51
29/03/1978	45.25	45.5	45.13	45.38	2208700	0.51
30/03/1978	45.38	45.5	45.13	45.38	1561300	0.51
31/03/1978	45.38	45.5	45.25	45.5	1459900	0.51
3/04/1978	45.5	45.75	45.13	45.25	846000	0.51
4/04/1978	45.25	45.63	45	45.5	1819300	0.51
5/04/1978	45.5	46.25	45.5	46	2838700	0.52
6/04/1978	46	46.63	46	46.5	2515000	0.52
7/04/1978	46.5	46.5	46	46.25	1055000	0.52
10/04/1978	46.25	46.5	46.13	46.5	1067600	0.52
11/04/1978	46.5	46.63	46.25	46.63	1048800	0.52
12/04/1978	46.63	47	46.5	47	2212900	0.53
13/04/1978	47	47.88	46.88	47.5	3520400	0.53
14/04/1978	47.88	48.5	47.88	48.5	2800200	0.54
17/04/1978	48.75	50.25	48.75	49.25	3958800	0.55
18/04/1978	49.25	49.38	48.13	48.5	2608000	0.54
19/04/1978	48.5	49.13	47.63	48.38	3247000	0.54
20/04/1978	48.88	49.38	48.88	49.25	3902200	0.55
21/04/1978	49.25	49.25	48.88	49	2494700	0.55
24/04/1978	49	50.13	48.88	50.13	2700300	0.56
25/04/1978	50.13	50.38	49.25	49.5	4402800	0.56
26/04/1978	49.75	50.75	49.75	50.5	4518900	0.58
27/04/1978	50.5	50.75	49.75	50.13	3329500	0.57
28/04/1978	50.13	51.13	49.63	51.13	3530200	0.58
1/05/1978	51.13	51.88	51	51.5	3740700	0.59
2/05/1978	51.38	51.38	50.63	50.75	2014300	0.58
3/05/1978	50.75	51.25	49.63	49.88	3438600	0.57
4/05/1978	49.88	50	48.75	49.75	3612000	0.57
5/05/1978	49.75	50.25	49.5	50	2101700	0.57
8/05/1978	50	50.63	49.75	49.88	1686400	0.57
9/05/1978	49.75	49.75	48.88	49.13	1229800	0.56
10/05/1978	49.5	50.25	49.5	49.75	2422700	0.57
11/05/1978	49.75	50.13	49.63	49.88	1201900	0.57
12/05/1978	50.38	50.75	50.38	50.5	1634000	0.58
15/05/1978	50.5	50.88	50.38	50.63	1429100	0.58
16/05/1978	50.63	50.88	50.5	50.63	1548000	0.58
17/05/1978	50.5	50.5	50.13	50.5	1483000	0.58
18/05/1978	50.5	50.5	50.13	50.25	1372500	0.57
19/05/1978	50	50	48.88	49.38	1680800	0.56
22/05/1978	49.38	49.38	48.88	49.38	1582200	0.56
23/05/1978	49.38	49.5	49.13	49.25	1793400	0.56
24/05/1978	49.25	49.25	48.75	49.25	1006800	0.56
25/05/1978	49.25	49.25	48.88	49	676100	0.56
26/05/1978	49	49.75	48.63	48.75	711000	0.56
30/05/1978	48.75	48.88	48.5	48.88	724300	0.56
31/05/1978	48.88	49.75	48.63	49.5	1141700	0.56
1/06/1978	49.5	49.63	49	49.25	1684300	0.56
2/06/1978	49.25	49.38	48.88	49	2020600	0.56
5/06/1978	49.38	49.88	49.38	49.88	2131100	0.57
6/06/1978	49.88	50.88	49.75	49.88	3077800	0.57
7/06/1978	49.88	50.13	49.75	50	1189300	0.57
8/06/1978	50	50	49.38	49.38	1975900	0.56
9/06/1978	49.38	49.5	49.13	49.13	1525600	0.56
12/06/1978	49.13	49.25	48.88	48.88	1429100	0.56
13/06/1978	48.63	48.63	47.75	48.13	1936000	0.55
14/06/1978	48.13	48.5	46.25	46.5	5424300	0.53
15/06/1978	46.5	47	45.63	45.75	2804400	0.52
16/06/1978	45.75	46.38	45.75	46.13	2159100	0.53
19/06/1978	46.25	47	46.25	47	1859100	0.54
20/06/1978	47	47	46.5	46.88	1070400	0.53
21/06/1978	46.63	46.63	46.13	46.25	1299100	0.53
22/06/1978	46.5	47	46.5	47	1057800	0.54
23/06/1978	47	47.38	46.75	46.75	1202600	0.53
26/06/1978	46.75	47.25	46.63	46.63	1359900	0.53
27/06/1978	46.63	47.13	46.63	47	1152200	0.54
28/06/1978	47	47.25	46.63	47	1492000	0.54
29/06/1978	47	47.13	46.5	46.88	1164100	0.53
30/06/1978	46.88	46.88	46.63	46.63	973200	0.53
3/07/1978	46.63	47	46.5	46.63	457200	0.53
5/07/1978	46.38	46.38	45.63	45.88	822200	0.52
6/07/1978	45.88	46	45.38	46	1036200	0.52
7/07/1978	46	46.88	46	46.63	922900	0.53
10/07/1978	46.63	46.63	46.25	46.5	944600	0.53
11/07/1978	46.5	46.75	46.25	46.38	1180900	0.53
12/07/1978	46.38	47.25	46.38	47.25	1623500	0.54
13/07/1978	47	47	46.38	46.75	516000	0.53
14/07/1978	46.75	47.13	46.63	46.88	560000	0.53
17/07/1978	46.88	47	46.5	46.75	1533300	0.53
18/07/1978	46.5	46.5	45.75	45.88	1151500	0.52
19/07/1978	45.88	46.38	45.75	46.25	1020100	0.53
20/07/1978	46.25	46.5	45.75	45.75	843900	0.52
21/07/1978	45.75	45.88	45.25	45.38	1089300	0.52
24/07/1978	45.38	45.63	44.63	45.63	1926200	0.52
25/07/1978	44.75	44.75	44.38	44.75	1006800	0.52
26/07/1978	44.75	45.13	44.63	44.88	1227000	0.52
27/07/1978	44.88	46	44.63	45.75	2335300	0.53
28/07/1978	45.5	45.5	44.75	45.13	1624200	0.53
31/07/1978	45.13	45.25	45	45.25	1516500	0.53
1/08/1978	45.25	45.5	45	45.25	1577300	0.53
2/08/1978	45.25	47.13	45.25	47.13	1785000	0.55
3/08/1978	48.13	48.88	48.13	48.25	3065200	0.56
4/08/1978	48.13	48.13	47.63	47.88	1945100	0.56
7/08/1978	47.88	48	47.13	47.38	841100	0.55
8/08/1978	47.13	47.13	46.75	46.88	824300	0.55
9/08/1978	46.88	47	46.5	46.5	3037300	0.54
10/08/1978	46.5	46.75	46	46.13	1519300	0.54
11/08/1978	46.13	46.75	45.75	46.5	1736800	0.54
14/08/1978	46.5	46.63	46.13	46.25	708900	0.54
15/08/1978	46.25	46.38	46	46.25	836900	0.54
16/08/1978	46.25	46.5	45.75	45.88	2315700	0.53
17/08/1978	45.88	46.13	45.5	45.75	2240900	0.53
18/08/1978	45.75	46.63	45.5	45.63	1454300	0.53
21/08/1978	45.63	45.75	45.25	45.5	1164800	0.53
22/08/1978	45.5	45.5	45.13	45.5	1558500	0.53
23/08/1978	45.5	45.88	45.25	45.88	988600	0.53
24/08/1978	45.88	45.88	45.63	45.63	1212400	0.53
25/08/1978	45.63	45.75	45.38	45.63	724300	0.53
28/08/1978	45.63	45.63	45.25	45.38	938300	0.53
29/08/1978	45	45	43.38	44	3241400	0.51
30/08/1978	44	44.25	43.63	44	2928900	0.51
31/08/1978	44	44.25	43.5	44	1539600	0.51
1/09/1978	44	44.38	44	44.38	1432600	0.52
5/09/1978	44.5	45	44.5	44.75	2217800	0.52
6/09/1978	45	45.63	45	45.13	1862600	0.53
7/09/1978	45.38	45.75	45.38	45.63	2886200	0.53
8/09/1978	45.63	46.25	45.38	46	3622500	0.54
11/09/1978	46.25	46.63	46.25	46.38	3131700	0.54
12/09/1978	46.38	46.38	45.88	46	1435400	0.54
13/09/1978	46	46.13	45.63	45.88	3064500	0.53
14/09/1978	45.88	45.88	45.13	45.38	2008100	0.53
15/09/1978	45.38	45.38	44.88	45.13	1579400	0.53
18/09/1978	45.13	45.63	44.75	44.75	1202600	0.52
19/09/1978	44.75	45	44.63	44.63	1835400	0.52
20/09/1978	44.63	45	44.5	44.63	1778700	0.52
21/09/1978	44.63	44.88	44.38	44.5	1459900	0.52
22/09/1978	44.63	45	44.63	45	1794100	0.52
25/09/1978	45	45.38	44.63	45.38	998400	0.53
26/09/1978	45.38	45.38	45	45.38	998400	0.53
27/09/1978	45.38	45.38	45	45.13	1082300	0.53
28/09/1978	45.13	45.5	44.75	45.38	1004700	0.53
29/09/1978	45.38	45.75	45	45.5	3377100	0.53
2/10/1978	45.5	45.5	45	45.25	537600	0.53
3/10/1978	45.25	45.63	44.38	44.38	1422800	0.52
4/10/1978	44.38	44.88	44.25	44.88	1029900	0.52
5/10/1978	44.88	45.13	44.75	45	1349400	0.52
6/10/1978	45	45.25	45	45.13	720100	0.53
9/10/1978	45.13	45.38	45.13	45.38	1118000	0.53
10/10/1978	45.38	45.5	45.13	45.13	1189300	0.53
11/10/1978	45.13	45.5	45.13	45.5	2477200	0.53
12/10/1978	45.5	46.13	45.25	45.75	1580100	0.53
13/10/1978	45.75	45.88	45.38	45.5	1044600	0.53
16/10/1978	45.5	45.75	45.38	45.5	1510900	0.53
17/10/1978	45.5	45.5	44.63	45.13	1915800	0.53
18/10/1978	45.13	45.25	44.75	44.88	982300	0.52
19/10/1978	44.88	45	44.38	44.38	1718600	0.52
20/10/1978	44.38	44.63	43.75	44.13	1223600	0.51
23/10/1978	44.13	44.13	43.5	44	1415800	0.51
24/10/1978	44	44.13	43.5	43.63	2787700	0.51
25/10/1978	43.13	43.13	42.5	42.75	1108200	0.51
26/10/1978	42.75	43	41.63	42.13	2706600	0.5
27/10/1978	42.13	42.5	40.88	41	1879400	0.49
30/10/1978	41	41	39.63	40.88	3289000	0.49
31/10/1978	40.88	41.38	40	40	3716900	0.48
1/11/1978	41	42	41	41.88	2307300	0.5
2/11/1978	41.88	42	41.13	41.5	2016400	0.49
3/11/1978	41.5	41.5	40.5	40.75	3314200	0.48
6/11/1978	40.5	40.5	40.25	40.25	875300	0.48
7/11/1978	40	40	39.63	39.88	3526700	0.47
8/11/1978	39.88	39.88	39.38	39.88	3046400	0.47
9/11/1978	39.88	40.25	39.75	39.88	2681400	0.47
10/11/1978	39.88	40.25	39.75	40	2032500	0.48
13/11/1978	40	40.13	39	39	2747800	0.46
14/11/1978	39	40.13	39	40.13	1736800	0.48
15/11/1978	40.38	40.75	40.38	40.38	1015900	0.48
16/11/1978	40.63	41.13	40.63	41.13	1485800	0.49
17/11/1978	41.13	41.5	41.13	41.5	1428400	0.49
20/11/1978	41.5	41.88	41.5	41.63	1363400	0.49
21/11/1978	41.38	41.38	41.13	41.25	1394900	0.49
22/11/1978	41.25	41.25	40.75	41	1292800	0.49
24/11/1978	41	41	40.63	40.63	639700	0.48
27/11/1978	40.88	41.38	40.88	41.38	1357100	0.49
28/11/1978	41.13	41.13	40.75	40.88	1300500	0.49
29/11/1978	40.75	40.75	40.25	40.5	1497600	0.48
30/11/1978	40.5	41.13	40.25	41.13	1236100	0.49
1/12/1978	41.13	41.25	40.5	40.88	2771600	0.49
4/12/1978	40.88	41.38	40.88	41.25	2137400	0.49
5/12/1978	41.25	41.75	41.13	41.38	1802500	0.49
6/12/1978	41.38	42	41.38	41.75	1569700	0.5
7/12/1978	41.63	41.63	41	41.25	2026900	0.49
8/12/1978	41.25	41.38	41	41.13	2429000	0.49
11/12/1978	41.13	42	41	41.75	1601100	0.5
12/12/1978	41.88	42.13	41.88	41.88	1168300	0.5
13/12/1978	41.88	42	41	41	1393500	0.49
14/12/1978	41	41.13	40.63	41	1401100	0.49
15/12/1978	41	41.25	40.75	41	969700	0.49
18/12/1978	40.63	40.63	40	40.25	3574300	0.48
19/12/1978	40.25	40.25	39.75	40	2577900	0.48
20/12/1978	40	40	39.63	39.88	2642900	0.47
21/12/1978	39.88	40	39.75	39.88	2589100	0.47
22/12/1978	39.88	40.88	39.75	40.88	1929700	0.49
26/12/1978	40.88	41.75	40.88	41.75	1529100	0.5
27/12/1978	41.75	41.75	41.38	41.75	1193500	0.5
28/12/1978	41.75	42.13	41.13	41.75	1806700	0.5
29/12/1978	41.75	42.25	41.63	42.13	1706000	0.5
2/01/1979	42.13	42.38	41.75	42.38	1162000	0.5
3/01/1979	42.5	43	42.5	43	994900	0.51
4/01/1979	43	43.88	43	43.5	1045300	0.52
5/01/1979	43.5	43.88	43.25	43.75	1120800	0.52
8/01/1979	43.75	44	43.5	44	1176700	0.52
9/01/1979	44	45	44	44.75	1080200	0.53
10/01/1979	44.75	44.88	44.5	44.63	1294200	0.53
11/01/1979	44.63	44.63	44.25	44.38	2066800	0.53
12/01/1979	44.38	44.75	43.75	44.25	2035300	0.53
15/01/1979	44	44	43.5	43.75	1964000	0.52
16/01/1979	43.5	43.5	43	43	1368300	0.51
17/01/1979	42.88	42.88	42.38	42.88	994200	0.51
18/01/1979	42.88	42.88	42.5	42.75	1073900	0.51
19/01/1979	42.75	42.88	42.38	42.75	1023600	0.51
22/01/1979	42.5	42.5	42	42.13	1460600	0.5
23/01/1979	42.13	42.38	41.88	42.25	2659700	0.5
24/01/1979	41.88	41.88	40.63	40.63	1822800	0.49
25/01/1979	40.63	40.88	40.5	40.75	1906700	0.49
26/01/1979	40.75	41.13	40.63	41.13	3977700	0.5
29/01/1979	41.13	41.13	40.88	41.13	2080800	0.5
30/01/1979	41.13	41.25	40.88	41.25	890000	0.5
31/01/1979	41.25	41.25	40.75	40.88	1504600	0.5
1/02/1979	40.88	41.13	40.75	41.13	1239600	0.5
2/02/1979	41.13	41.13	40.88	41	2184300	0.5
5/02/1979	40.88	40.88	40.5	40.5	1501800	0.49
6/02/1979	40.5	40.75	40.5	40.75	1155700	0.49
7/02/1979	40.75	40.75	40.25	40.5	1183000	0.49
8/02/1979	40.5	40.88	40.38	40.88	824300	0.5
9/02/1979	40.75	40.75	40.38	40.5	1727000	0.49
12/02/1979	40.5	40.88	40	40.75	3454700	0.49
13/02/1979	40.75	40.88	40.63	40.88	1535400	0.5
14/02/1979	40.88	41.13	40.75	41	1664000	0.5
15/02/1979	41	41.88	40.75	41.13	715200	0.5
16/02/1979	41.13	41.38	40.88	41.13	916600	0.5
20/02/1979	41.13	41.63	41	41.63	795600	0.51
21/02/1979	41.63	41.88	41.5	41.5	902600	0.5
22/02/1979	41.38	41.38	40.38	40.63	1541700	0.49
23/02/1979	40.5	40.5	40.25	40.5	1783600	0.49
26/02/1979	40.38	40.38	40.13	40.25	872600	0.49
27/02/1979	40.25	40.38	39.88	40.13	1198400	0.49
28/02/1979	40.13	41.25	40	41.13	975300	0.5
1/03/1979	41.25	42	41.25	41.75	4583900	0.51
2/03/1979	41.75	41.75	41	41.63	1346600	0.51
5/03/1979	41.63	41.88	41.38	41.63	1015900	0.51
6/03/1979	41.63	41.88	41.63	41.75	1322100	0.51
7/03/1979	41.75	42.63	41.75	42	2505200	0.51
8/03/1979	42.13	42.5	42.13	42.38	830600	0.51
9/03/1979	42.63	42.88	42.63	42.75	1000500	0.52
12/03/1979	42.75	43.75	42.63	43.63	1827700	0.53
13/03/1979	43.63	43.75	43	43.63	2331100	0.53
14/03/1979	43.63	43.63	43.13	43.25	1231200	0.53
15/03/1979	43.25	43.5	43.25	43.25	1434700	0.53
16/03/1979	43.25	43.88	43	43.25	1978700	0.53
19/03/1979	43.38	43.88	43.38	43.63	2253500	0.53
20/03/1979	43.63	43.75	43.5	43.63	1652900	0.53
21/03/1979	43.63	44	43.5	44	1548000	0.53
22/03/1979	44	44	43.63	43.88	1752100	0.53
23/03/1979	43.88	43.88	43.63	43.63	1384400	0.53
26/03/1979	43.63	43.75	43.25	43.5	1297000	0.53
27/03/1979	43.5	44.13	43.38	43.88	2246500	0.53
28/03/1979	43.88	44.38	43.88	44	1630500	0.53
29/03/1979	43.88	43.88	43.38	43.75	2039500	0.53
30/03/1979	43.75	43.88	43.63	43.88	1199800	0.53
2/04/1979	43.75	43.75	43.38	43.75	1116600	0.53
3/04/1979	43.75	43.88	43.63	43.88	1422800	0.53
4/04/1979	43.88	44.25	43.75	44.25	2659700	0.54
5/04/1979	44.13	44.13	43.75	44	1076700	0.53
6/04/1979	44	44	43.5	43.75	790700	0.53
9/04/1979	43.75	43.88	43.5	43.88	852300	0.53
10/04/1979	43.88	44	43.63	43.88	1441000	0.53
11/04/1979	43.88	44	43.5	43.63	1552200	0.53
12/04/1979	43.63	44.75	43.63	44.63	2649900	0.54
16/04/1979	44.63	44.75	44.38	44.63	1032700	0.54
17/04/1979	44.63	44.75	44.38	44.5	1548000	0.54
18/04/1979	44.75	45.25	44.75	45.13	1491300	0.55
19/04/1979	45.13	45.38	44.75	45	1214500	0.55
20/04/1979	45	45.13	44.75	44.88	856500	0.55
23/04/1979	44.88	45.13	44.75	45	916600	0.55
24/04/1979	45	45.38	44.88	45.25	1390700	0.55
25/04/1979	45.25	45.25	44.88	45.13	1204700	0.55
26/04/1979	44.38	44.38	43.88	44.38	3127500	0.55
27/04/1979	44.38	44.88	43.88	44.63	2205200	0.55
30/04/1979	44.63	44.63	44.38	44.63	690100	0.55
1/05/1979	44.63	44.88	44.13	44.5	1208900	0.55
2/05/1979	44.38	44.38	43.5	43.75	1349400	0.54
3/05/1979	43.63	43.63	43.38	43.5	1091400	0.54
4/05/1979	43.5	43.5	43.13	43.13	921500	0.54
7/05/1979	43	43	42.25	42.38	1450100	0.53
8/05/1979	42.13	42.13	41.63	42	1560600	0.52
9/05/1979	42	43.25	42	43.25	1168300	0.54
10/05/1979	43.13	43.13	42.75	42.88	820800	0.53
11/05/1979	42.88	43.88	42.63	43	551600	0.53
14/05/1979	43	43	42.5	42.5	1104000	0.53
15/05/1979	42.5	42.88	42.5	42.88	1113800	0.53
16/05/1979	42.88	42.88	42.5	42.63	799800	0.53
17/05/1979	42.63	43.38	42.63	43.38	1341000	0.54
18/05/1979	43.38	43.5	43	43.25	862800	0.54
21/05/1979	43.25	43.88	43	43.75	1655000	0.54
22/05/1979	43.63	43.63	43.25	43.25	1466200	0.54
23/05/1979	43.25	43.63	42.38	42.38	1690600	0.53
24/05/1979	42.38	42.5	41.5	41.88	2501000	0.52
25/05/1979	41.88	42.75	41.88	42.5	633400	0.53
29/05/1979	42.5	42.5	42.13	42.13	828500	0.52
30/05/1979	42.13	42.25	42	42	1313000	0.52
31/05/1979	42	42.5	41.88	42.5	878800	0.53
1/06/1979	42.5	42.88	42.25	42.38	2731000	0.53
4/06/1979	42.38	42.63	42.38	42.5	1113800	0.53
5/06/1979	42.5	43.13	42.38	42.63	1473200	0.53
6/06/1979	42.63	43.13	42.5	42.75	1995500	0.53
7/06/1979	42.88	43.5	42.88	43.13	1174600	0.54
8/06/1979	43.13	43.63	43	43.13	1336800	0.54
11/06/1979	43.13	43.38	43.13	43.38	1145200	0.54
12/06/1979	43.38	43.63	43.38	43.5	1715800	0.54
13/06/1979	43.5	43.88	43.25	43.5	1803900	0.54
14/06/1979	43.5	43.88	43	43.63	1982200	0.54
15/06/1979	43.63	43.88	43.5	43.75	1527000	0.54
18/06/1979	43.5	43.5	43.25	43.5	1173200	0.54
19/06/1979	43.5	43.88	43.13	43.5	1092800	0.54
20/06/1979	43.5	44	43.25	44	1174600	0.55
21/06/1979	44	44	43.5	43.75	1152200	0.54
22/06/1979	43.75	44.13	43.75	43.75	1170400	0.54
25/06/1979	43.75	43.88	43.5	43.88	1292800	0.54
26/06/1979	43.88	44	43.5	43.75	1073900	0.54
27/06/1979	43.75	43.88	43.38	43.63	1259200	0.54
28/06/1979	43.5	43.5	43.13	43.25	2505200	0.54
29/06/1979	43	43	42.38	42.63	2617800	0.53
2/07/1979	42.5	42.5	41.75	42.25	2785600	0.52
3/07/1979	42.25	42.5	42	42.13	946700	0.52
5/07/1979	42	42	41.75	41.75	1139600	0.52
6/07/1979	41.75	41.88	41.5	41.88	1689200	0.52
9/07/1979	41.88	42.13	41.75	42	1487800	0.52
10/07/1979	42	42	41.75	41.88	1091400	0.52
11/07/1979	41.88	41.88	41.5	41.75	1017300	0.52
12/07/1979	41.75	41.88	41.25	41.25	953000	0.51
13/07/1979	41.25	41.38	41	41	1294200	0.51
16/07/1979	41	41.75	40.75	41	1038300	0.51
17/07/1979	41	41.25	40.75	40.88	1420000	0.51
18/07/1979	40.88	41.25	40.75	41.13	2763200	0.51
19/07/1979	41.13	41.5	41	41.5	1064100	0.52
20/07/1979	41.5	41.88	41.38	41.88	617300	0.52
23/07/1979	41.88	42.38	41.63	42.38	683800	0.53
24/07/1979	42.38	42.5	42	42.25	764200	0.52
25/07/1979	42.25	43.38	42.25	43.38	1097700	0.54
26/07/1979	43.38	43.75	42.75	43	1560600	0.53
27/07/1979	42.13	42.13	41.63	41.88	1682900	0.53
30/07/1979	41.88	41.88	41.38	41.5	852300	0.53
31/07/1979	41.5	42	41.5	42	1494100	0.53
1/08/1979	42	42.25	41.5	41.75	1313000	0.53
2/08/1979	41.75	42	41.63	41.63	1080200	0.53
3/08/1979	41.63	41.75	41.38	41.75	642500	0.53
6/08/1979	41.75	42.25	41.63	42.13	1155700	0.54
7/08/1979	42.13	42.5	42.13	42.25	871200	0.54
8/08/1979	42.5	42.75	42.5	42.75	1196300	0.54
9/08/1979	42.75	42.75	42.38	42.75	864900	0.54
10/08/1979	42.75	43.38	42.38	43.25	1557100	0.55
13/08/1979	43.25	43.5	42.75	42.88	1802500	0.55
14/08/1979	42.88	42.88	41.88	42.13	2060500	0.54
15/08/1979	42.13	42.5	41.88	42.38	1678000	0.54
16/08/1979	42.38	43.13	41.63	41.88	1835400	0.53
17/08/1979	41.63	41.63	41.25	41.5	2917700	0.53
20/08/1979	41.5	41.63	41.25	41.38	950200	0.53
21/08/1979	41.38	42.63	41.38	41.75	1491300	0.53
22/08/1979	41.75	41.88	41.63	41.75	1009600	0.53
23/08/1979	41.75	42.75	41.63	41.75	858600	0.53
24/08/1979	41.75	42	41.5	42	858600	0.53
27/08/1979	42	42.5	42	42.5	2152100	0.54
28/08/1979	42.5	42.88	42.5	42.63	1856300	0.54
29/08/1979	42.63	42.88	42.63	42.75	858600	0.54
30/08/1979	42.75	42.88	42.5	42.75	1403900	0.54
31/08/1979	42.75	43.25	42.75	43.13	925000	0.55
4/09/1979	43.25	43.75	43.25	43.25	2092000	0.55
5/09/1979	43.25	43.25	42.75	43.25	2668100	0.55
6/09/1979	43.25	43.38	42.88	43	1485800	0.55
7/09/1979	43	43.88	42.75	43.75	1478800	0.56
10/09/1979	43.5	43.5	43.13	43.13	896300	0.55
11/09/1979	43.13	43.5	43.13	43.25	1785000	0.55
12/09/1979	43.38	43.88	43.38	43.63	2038800	0.55
13/09/1979	43.63	43.75	43.5	43.5	1220800	0.55
14/09/1979	43.5	44	43.5	44	3339300	0.56
17/09/1979	44	44.25	43.88	43.88	2312200	0.56
18/09/1979	43.88	44	43.5	43.5	2691200	0.55
19/09/1979	43.5	43.5	43	43.13	2694000	0.55
20/09/1979	43	43	42.5	43	2485600	0.55
21/09/1979	43.13	44.25	43.13	43.88	3222600	0.56
24/09/1979	43.88	44.13	43.88	44	2299600	0.56
25/09/1979	44	44.13	43.63	44	1969600	0.56
26/09/1979	44	44.38	43.38	44.25	1646600	0.56
27/09/1979	44.13	44.13	43.25	43.25	1309600	0.55
28/09/1979	43.75	44.25	43.75	43.75	1991300	0.56
1/10/1979	43.13	43.13	42.25	42.5	2313600	0.54
2/10/1979	42.5	42.75	42	42.5	2513600	0.54
3/10/1979	42.38	42.38	42.13	42.13	1380900	0.54
4/10/1979	42.13	42.25	42	42.13	1158500	0.54
5/10/1979	42.13	43.38	42.13	42.5	2177300	0.54
8/10/1979	42.5	42.5	41.63	41.75	2435300	0.53
9/10/1979	41.63	41.63	41	41.5	2133200	0.53
10/10/1979	41.5	41.5	40.25	41	2826100	0.52
11/10/1979	41	41.25	40.5	40.88	1890600	0.52
12/10/1979	40.88	41.25	40.25	40.5	1840200	0.51
15/10/1979	40.38	40.38	39.63	39.88	2338800	0.51
16/10/1979	39.88	40.5	39.13	39.25	4097300	0.5
17/10/1979	39.25	40	38.75	39	2389100	0.5
18/10/1979	39	39	38.5	38.5	2319900	0.49
19/10/1979	38.5	38.63	38.25	38.38	2647100	0.49
22/10/1979	38	38	36.5	37.13	1648700	0.47
23/10/1979	37.13	37.5	36.88	37.13	1520700	0.47
24/10/1979	37.13	37.88	37.13	37.63	1972400	0.48
25/10/1979	37.75	38.25	37.75	37.75	1720700	0.48
26/10/1979	37.38	37.38	36.38	37.25	1525600	0.49
29/10/1979	37.25	37.25	36.75	36.75	1901100	0.48
30/10/1979	36.88	37.5	36.88	37.5	1785000	0.49
31/10/1979	37.5	37.63	36.88	36.88	1220800	0.48
1/11/1979	36.88	37.25	36.5	37.25	1539600	0.49
2/11/1979	37.13	37.13	36.5	36.63	1003300	0.48
5/11/1979	36.63	36.63	36.13	36.25	849500	0.47
6/11/1979	36.25	36.38	36.13	36.13	843200	0.47
7/11/1979	36.13	36.5	36	36.25	1196300	0.47
8/11/1979	36.25	36.63	36	36.25	1026400	0.47
9/11/1979	36.25	36.63	36.25	36.38	1199800	0.48
12/11/1979	36.38	36.63	36.38	36.5	622900	0.48
13/11/1979	36.63	36.88	36.63	36.75	1506700	0.48
14/11/1979	36.75	37.25	36.75	37.13	1183000	0.48
15/11/1979	36.63	36.63	35.88	35.88	1634000	0.47
16/11/1979	35.63	35.63	34.5	34.63	3317000	0.45
19/11/1979	34	34	32.13	32.75	3788900	0.43
20/11/1979	32.63	32.63	29.62	30.37	7489100	0.4
21/11/1979	30.37	31.37	29.37	30.87	16952800	0.4
23/11/1979	30.87	31	30.62	30.75	3822500	0.4
26/11/1979	30.87	31.12	30.5	30.62	4732800	0.4
27/11/1979	30.62	30.75	30.25	30.5	5194300	0.4
28/11/1979	30.5	30.87	30.37	30.75	1944400	0.4
29/11/1979	30.75	31	30.5	30.75	2168900	0.4
30/11/1979	30.75	30.87	30.37	30.62	2165400	0.4
3/12/1979	30.62	30.87	30.62	30.75	4165800	0.4
4/12/1979	30.87	31.75	30.87	31.12	2872300	0.41
5/12/1979	31.12	31.62	31.12	31.37	2435300	0.41
6/12/1979	31.37	32	31.37	31.87	2498900	0.42
7/12/1979	31.87	32.63	31.87	32.25	2809300	0.42
10/12/1979	32.38	33.63	32.38	33.5	2240200	0.44
11/12/1979	33.88	34.25	33.88	34.13	2655500	0.45
12/12/1979	34.13	34.25	33.88	34	3175700	0.44
13/12/1979	33.88	33.88	32.63	32.63	1772400	0.43
14/12/1979	32.63	33.63	32.63	33.63	2876500	0.44
17/12/1979	33.38	33.38	32.88	33	2305900	0.43
18/12/1979	33	33.38	32.75	33.38	2574400	0.44
19/12/1979	33.25	33.25	32.75	32.88	2571600	0.43
20/12/1979	32.88	32.88	32.25	32.38	2225500	0.42
21/12/1979	32.38	32.38	32.13	32.25	2287000	0.42
24/12/1979	32.38	32.88	32.38	32.75	1720700	0.43
26/12/1979	32.75	32.88	32.63	32.75	2020600	0.43
27/12/1979	32.75	32.88	32	32.25	3524600	0.42
28/12/1979	32.25	32.38	31.75	32.13	3226100	0.42
31/12/1979	32.13	32.25	31.12	32	2498200	0.42
2/01/1980	32	32.75	31.75	31.75	1303300	0.41
3/01/1980	31.75	31.75	31.25	31.75	1796200	0.41
4/01/1980	31.75	31.75	31.37	31.5	1938100	0.41
7/01/1980	31.5	31.75	31.25	31.25	1435400	0.41
8/01/1980	31.25	31.87	31	31.87	2595400	0.42
9/01/1980	32	32.63	32	32.25	2035300	0.42
10/01/1980	32.25	33.5	31.75	33	3103000	0.43
11/01/1980	33	33.25	32.88	33.13	1724200	0.43
14/01/1980	33.13	33.88	33.13	33.88	1605300	0.44
15/01/1980	33.88	33.88	33.13	33.38	1615100	0.44
16/01/1980	33.38	33.63	33	33.38	1816500	0.44
17/01/1980	33.38	33.75	33.25	33.63	2605900	0.44
18/01/1980	33.63	33.63	33.13	33.13	2960400	0.43
21/01/1980	33.25	33.75	33.25	33.75	2114300	0.44
22/01/1980	33.88	34.38	33.88	34.25	2963900	0.45
23/01/1980	34.25	35.75	34.25	35.75	1599000	0.47
24/01/1980	35.75	35.75	34.75	35	6657700	0.46
25/01/1980	33.5	33.5	32.75	33.13	2791900	0.45
28/01/1980	33.13	33.5	33.13	33.38	1900400	0.45
29/01/1980	33.38	33.5	33.13	33.13	1531900	0.45
30/01/1980	33.25	33.63	33.25	33.63	1438900	0.45
31/01/1980	33.75	34.25	33.75	33.75	1566900	0.45
1/02/1980	33.75	34.25	33.5	34.13	1724200	0.46
4/02/1980	34.13	34.13	33.75	33.75	1557100	0.45
5/02/1980	33.75	33.88	33.63	33.63	1432600	0.45
6/02/1980	33.63	33.88	32.75	32.88	2949200	0.44
7/02/1980	32.88	32.88	31.87	31.87	2555500	0.43
8/02/1980	31.87	32	31.75	31.87	1309600	0.43
11/02/1980	31.87	32.38	31.87	32.38	1737500	0.44
12/02/1980	32.38	32.5	32.25	32.5	1520700	0.44
13/02/1980	32.63	33	32.63	33	2426900	0.44
14/02/1980	32.88	32.88	32.38	32.5	2164700	0.44
15/02/1980	32.38	32.38	31.75	32	2133900	0.43
19/02/1980	32	32	31.5	31.75	1211000	0.43
20/02/1980	31.75	31.87	31.25	31.62	1110300	0.43
21/02/1980	31.62	31.75	30.75	30.75	1646600	0.41
22/02/1980	30.75	30.87	30.37	30.62	1838100	0.41
25/02/1980	30.62	31.37	30.25	31.25	1315100	0.42
26/02/1980	31.25	31.62	31.25	31.37	1475300	0.42
27/02/1980	31.37	31.37	30.62	30.62	1724900	0.41
28/02/1980	30.62	30.62	30.37	30.5	940400	0.41
29/02/1980	30.5	30.75	30.25	30.5	1321400	0.41
3/03/1980	30.5	30.87	30.12	30.25	5522900	0.41
4/03/1980	30.25	30.75	30.25	30.62	2461100	0.41
5/03/1980	30.62	30.87	30.25	30.25	2759000	0.41
6/03/1980	30.25	30.37	30	30	2055600	0.4
7/03/1980	30	30.5	30	30.37	2571600	0.41
10/03/1980	30.37	30.87	30.25	30.62	1686400	0.41
11/03/1980	30.62	30.87	30.37	30.5	2702400	0.41
12/03/1980	30.5	30.75	30.12	30.37	2032500	0.41
13/03/1980	30.37	30.5	30	30	2359800	0.4
14/03/1980	30	30.12	29.5	29.62	2596800	0.4
17/03/1980	29.5	29.5	29	29.5	2098200	0.4
18/03/1980	29.5	29.5	29	29.12	3772100	0.39
19/03/1980	29.12	29.62	29.12	29.37	1561300	0.39
20/03/1980	29.37	29.87	29.37	29.62	1453600	0.4
21/03/1980	29.37	29.37	28	28.25	5016000	0.38
24/03/1980	27.87	27.87	26.37	27.25	3331600	0.37
25/03/1980	27.25	28.25	27.12	27.62	2538700	0.37
26/03/1980	27.62	27.87	27.62	27.75	2020600	0.37
27/03/1980	27.75	28.12	27.5	28.12	2217800	0.38
28/03/1980	28.12	29	27.75	28.87	2408000	0.39
31/03/1980	28.87	29.37	28.62	29.12	1892000	0.39
1/04/1980	29.12	29.25	28.62	28.87	2436000	0.39
2/04/1980	28.87	29	28.75	28.75	932000	0.39
3/04/1980	28.75	29	27.87	28	1418600	0.38
7/04/1980	28	28	26.5	26.5	1353600	0.36
8/04/1980	26.37	26.37	25.62	25.87	2863200	0.35
9/04/1980	25.87	26	25.12	25.5	2005300	0.34
10/04/1980	25.5	27.25	25.25	27.12	3723200	0.36
11/04/1980	27.12	27.12	26.25	26.37	2363900	0.35
14/04/1980	26.37	26.5	25.62	25.62	1882200	0.34
15/04/1980	25.62	26.37	25.62	26.37	2013600	0.35
16/04/1980	26.37	26.75	26.12	26.12	1945100	0.35
17/04/1980	25.87	25.87	25.12	25.12	2387700	0.34
18/04/1980	24.62	24.62	22.75	23.25	8766500	0.31
21/04/1980	23.25	23.37	21.37	22	7809300	0.3
22/04/1980	22.37	24	22.37	23.5	5387300	0.32
23/04/1980	23.5	23.75	23.12	23.12	3502900	0.31
24/04/1980	23.12	24.25	22.87	24.25	2768800	0.33
25/04/1980	24.25	24.87	23.62	24.75	3184100	0.33
28/04/1980	24.25	24.25	23.75	23.75	2219200	0.33
29/04/1980	23.75	24.5	23.62	24	2624700	0.34
30/04/1980	24	24.37	23.87	24.37	2334600	0.34
1/05/1980	24.25	24.25	23.75	23.87	3039400	0.33
2/05/1980	23.62	23.62	23.12	23.25	2240900	0.33
5/05/1980	23	23	22	22	4242000	0.31
6/05/1980	21.75	21.75	21.12	21.5	5735500	0.3
7/05/1980	21.75	22.87	21.75	22.75	2565300	0.32
8/05/1980	22.75	23.5	22.75	23	2551300	0.32
9/05/1980	23	23.12	22.62	23	1661900	0.32
12/05/1980	23	24	22.75	23.62	2335300	0.33
13/05/1980	23.75	24.37	23.75	24	2080800	0.34
14/05/1980	24	24.75	24	24.25	2866000	0.34
15/05/1980	24.12	24.12	23.5	23.75	1661900	0.33
16/05/1980	23.75	23.75	23.12	23.12	1997600	0.32
19/05/1980	23.12	23.5	23	23.37	1856300	0.33
20/05/1980	23.37	24.37	23.25	24.12	1607400	0.34
21/05/1980	24.12	24.37	24	24.12	1661900	0.34
22/05/1980	24.37	25.75	24.37	25.25	1951400	0.35
23/05/1980	25.25	25.62	24.75	25.25	3008600	0.35
27/05/1980	25.25	25.75	25.25	25.25	2222000	0.35
28/05/1980	25.25	25.25	24.75	25.12	1917200	0.35
29/05/1980	25.12	25.12	24.37	24.5	2168900	0.34
30/05/1980	24.5	24.62	24.12	24.5	2071000	0.34
2/06/1980	24.5	25.12	24.25	24.87	2914200	0.35
3/06/1980	24.87	25.12	24.75	24.87	2702400	0.35
4/06/1980	24.75	24.75	24.5	24.5	3568000	0.34
5/06/1980	24.5	24.62	24.37	24.5	2469500	0.34
6/06/1980	24.5	24.62	24.37	24.5	3945500	0.34
9/06/1980	24.25	24.25	23.62	23.87	4725800	0.33
10/06/1980	23.87	24.75	23.75	24.12	4138500	0.34
11/06/1980	24.12	24.37	23.5	24	3967200	0.34
12/06/1980	23.87	23.87	22.37	23	5944500	0.32
13/06/1980	23	23.87	22.75	23.75	5160000	0.33
16/06/1980	23.75	24.75	23.62	24.37	4201400	0.34
17/06/1980	24.37	24.75	24	24.12	3272200	0.34
18/06/1980	24.12	24.12	23.62	23.87	3155400	0.33
19/06/1980	23.87	24.25	23.75	23.75	3344200	0.33
20/06/1980	23.75	24.37	23.5	24	2804400	0.34
23/06/1980	24	24.37	23.87	23.87	4115400	0.33
24/06/1980	23.87	24.5	23.87	24.5	3188300	0.34
25/06/1980	24.62	25.25	24.62	25	3502900	0.35
26/06/1980	25	25.25	24.37	24.5	3765800	0.34
27/06/1980	24.5	25	24.12	24.87	2586300	0.35
30/06/1980	24.87	25	24.25	24.62	2639400	0.34
1/07/1980	24.62	24.87	24.5	24.87	2574400	0.35
2/07/1980	24.87	25.37	24.5	25	2949200	0.35
3/07/1980	25	25.5	25	25.12	3414800	0.35
7/07/1980	25.12	25.12	24.75	25	2102400	0.35
8/07/1980	25	25.25	25	25	1961200	0.35
9/07/1980	25	26.25	25	25	4732100	0.35
10/07/1980	26	27.25	26	26.62	5710300	0.37
11/07/1980	26.5	26.5	26.12	26.5	3228200	0.37
14/07/1980	26.5	28.62	26.37	28.37	4197900	0.4
15/07/1980	28.37	29	28.25	28.25	4920900	0.4
16/07/1980	28.25	28.37	27.87	28	2611500	0.39
17/07/1980	28.12	28.62	28.12	28.5	2561800	0.4
18/07/1980	28.5	28.75	28.25	28.37	2196800	0.4
21/07/1980	28.37	28.75	28	28.5	1932500	0.4
22/07/1980	28.5	28.5	28.12	28.12	5204100	0.39
23/07/1980	28.12	28.12	27.62	27.75	4793000	0.39
24/07/1980	27.75	27.75	26.62	26.62	3490400	0.37
25/07/1980	26.62	26.62	25.87	26	2681400	0.36
28/07/1980	25.75	25.75	25.25	25.37	1724900	0.36
29/07/1980	25.5	26.75	25.5	26.75	1925500	0.38
30/07/1980	26.75	27.37	26.62	27.12	2640800	0.38
31/07/1980	27.12	28.5	27	28.5	1885700	0.4
1/08/1980	28.5	28.5	27.87	28	1819300	0.4
4/08/1980	28	28	27.62	28	1124300	0.4
5/08/1980	28	28	27.12	27.5	2740100	0.39
6/08/1980	27.5	27.62	27.25	27.62	1724900	0.39
7/08/1980	27.75	28.25	27.75	28.25	1903200	0.4
8/08/1980	28.25	28.62	28	28	2266100	0.4
11/08/1980	28	28.37	27.75	27.87	3136600	0.4
12/08/1980	27.87	27.87	27.5	27.62	2513600	0.39
13/08/1980	27.62	27.75	27.5	27.75	5483800	0.39
14/08/1980	27.75	28.25	27.5	28.25	1464100	0.4
15/08/1980	28.25	28.37	27.87	28	1545900	0.4
18/08/1980	27.87	27.87	27.62	27.75	1594800	0.39
19/08/1980	27.62	27.62	27.37	27.62	2190500	0.39
20/08/1980	27.62	28.62	27.5	28.62	2587000	0.41
21/08/1980	28.62	28.75	28.12	28.5	1827700	0.4
22/08/1980	28.5	28.62	27.62	27.75	1407400	0.39
25/08/1980	27.75	27.87	27.5	27.5	6534700	0.39
26/08/1980	27.5	27.75	27.5	27.75	887200	0.39
27/08/1980	27.75	27.75	27.62	27.62	1850700	0.39
28/08/1980	27.62	27.87	27.62	27.75	3817600	0.39
29/08/1980	27.75	27.87	27.5	27.62	3077800	0.39
2/09/1980	27.62	27.87	27.5	27.87	1871700	0.4
3/09/1980	28.12	30.25	28.12	30.25	3882600	0.43
4/09/1980	30.25	30.75	29	29.62	2678600	0.42
5/09/1980	29.62	29.75	29	29.25	2005300	0.41
8/09/1980	29.25	29.75	29	29	1940900	0.41
9/09/1980	29	29.62	28.75	29.62	2180100	0.42
10/09/1980	29.62	30	29.25	29.87	1416500	0.42
11/09/1980	29.87	30.5	29.75	30.12	2026900	0.43
12/09/1980	30.12	30.25	29.87	30.12	2139500	0.43
15/09/1980	30.12	30.12	29.62	29.87	1680800	0.42
16/09/1980	29.87	29.87	29.25	29.25	1680100	0.41
17/09/1980	29.25	29.75	29.25	29.62	2712800	0.42
18/09/1980	29.62	29.75	28.75	28.87	2529700	0.41
19/09/1980	28.87	30.37	28.62	29.62	3599400	0.42
22/09/1980	29.62	30.62	29.25	30.62	2222000	0.43
23/09/1980	30.62	30.62	29.75	30	1646600	0.43
24/09/1980	29.87	29.87	29.5	29.75	1303300	0.42
25/09/1980	29.5	29.5	28.62	28.75	1443800	0.41
26/09/1980	28.5	28.5	27.5	28.25	2727500	0.4
29/09/1980	28	28	27.37	27.37	1453600	0.39
30/09/1980	27.37	27.87	27.37	27.62	1976600	0.39
1/10/1980	27.62	27.87	26.75	27	2768800	0.38
2/10/1980	27	27.12	26.5	26.75	2601700	0.38
3/10/1980	26.75	28	26.62	27.62	1652900	0.39
6/10/1980	27.87	28.87	27.87	28.75	1317900	0.41
7/10/1980	28.75	28.87	28	28	1963300	0.4
8/10/1980	28	28.5	28	28.37	1476700	0.4
9/10/1980	28.37	28.37	27.87	28	1813000	0.4
10/10/1980	28	28	27.75	27.87	1214500	0.4
13/10/1980	27.87	28	27.75	27.87	3842800	0.4
14/10/1980	27.87	27.87	27.5	27.75	1645200	0.39
15/10/1980	27.75	27.87	27.25	27.37	1166900	0.39
16/10/1980	27.37	27.5	26.62	26.87	2517100	0.38
17/10/1980	26.87	26.87	26.12	26.25	2538700	0.37
20/10/1980	26.25	26.5	26	26.37	2668800	0.37
21/10/1980	26.37	26.5	25.25	25.5	2563900	0.36
22/10/1980	25.5	25.62	25.12	25.37	1841600	0.36
23/10/1980	25.37	25.62	24.75	24.87	2712100	0.35
24/10/1980	24.87	25.87	24.75	25.75	1196300	0.37
27/10/1980	25.37	25.37	24.75	24.75	1871700	0.35
28/10/1980	24.75	25	24.62	25	1297000	0.36
29/10/1980	25	25.37	24.87	25.25	1042500	0.36
30/10/1980	25.25	25.25	24.87	25.25	1086500	0.36
31/10/1980	25.25	25.75	25	25.75	1338200	0.37
3/11/1980	25.75	25.75	25.12	25.12	1459900	0.36
5/11/1980	25.12	26.12	25	25.12	4206300	0.36
6/11/1980	24.87	24.87	24.37	24.5	1706000	0.35
7/11/1980	24.5	24.5	24	24.37	1428400	0.35
10/11/1980	24.37	24.5	24	24	1585700	0.34
11/11/1980	24	24	23.87	23.87	1366200	0.34
12/11/1980	23.75	23.75	23.37	23.75	2504500	0.34
13/11/1980	23.75	23.87	23.5	23.75	2129700	0.34
14/11/1980	23.75	24.62	23.62	24.25	3803600	0.35
17/11/1980	24.12	24.12	23.37	23.75	1852800	0.34
18/11/1980	23.75	23.87	23.62	23.62	1834000	0.34
19/11/1980	23.62	23.62	23	23	7812100	0.33
20/11/1980	23	23	22.75	22.87	2190500	0.33
21/11/1980	22.87	22.87	22.25	22.5	2150000	0.32
24/11/1980	22.37	22.37	22	22.25	3574300	0.32
25/11/1980	22.37	22.87	22.37	22.5	1781500	0.32
26/11/1980	22.5	23.12	22.37	22.87	1649400	0.33
28/11/1980	22.75	22.75	22.37	22.37	2093400	0.32
1/12/1980	22.37	22.5	21.62	21.75	3700800	0.31
2/12/1980	21.75	22	21.25	22	2895300	0.32
3/12/1980	22	22	21.37	21.5	2016400	0.31
4/12/1980	21.5	21.87	21.12	21.25	3606400	0.3
5/12/1980	21.25	21.25	20.5	20.5	4927900	0.29
8/12/1980	20.5	20.5	19.75	20.12	5144000	0.29
9/12/1980	20.12	20.5	19.75	20.37	3723200	0.29
10/12/1980	20.37	20.37	19	19.75	3356800	0.28
11/12/1980	19.75	19.87	19.37	19.87	3558200	0.28
12/12/1980	19.87	19.87	19.37	19.37	3495300	0.28
15/12/1980	19.37	19.62	19	19	3779800	0.27
16/12/1980	19	19	18.62	18.75	2952000	0.27
17/12/1980	18.75	18.75	18.37	18.62	3253300	0.27
18/12/1980	18.62	18.75	18.12	18.37	3687500	0.26
19/12/1980	18.37	19.25	18.12	19.12	7356200	0.27
22/12/1980	19.12	20.12	18.87	20.12	8907100	0.29
23/12/1980	20	20	19.62	19.75	5154500	0.28
24/12/1980	19.75	20.25	19.37	20	2702400	0.29
26/12/1980	20	20.25	19.87	20.12	1994800	0.29
29/12/1980	20.12	20.5	19.75	19.75	3235100	0.28
30/12/1980	19.75	20.12	19.25	20.12	3637200	0.29
31/12/1980	20.12	20.25	19.75	20	3606400	0.29
2/01/1981	20.12	20.62	20.12	20.62	1050800	0.3
5/01/1981	20.62	21.5	20.62	21.37	2517800	0.31
6/01/1981	21.37	21.87	21.37	21.62	3977000	0.31
7/01/1981	21.12	21.12	20.5	21.12	3688200	0.3
8/01/1981	21	21	20.12	20.37	1733300	0.29
9/01/1981	20.37	20.5	20	20.25	1041100	0.29
12/01/1981	20.25	20.62	20	20	1734700	0.29
13/01/1981	20	20.25	19.87	20	1552200	0.29
14/01/1981	20	20.12	19.87	20	3021200	0.29
15/01/1981	20	20.12	19.75	19.87	1566900	0.28
16/01/1981	19.87	20	19.75	19.87	1954900	0.28
19/01/1981	19.87	20.87	19.87	19.87	1066200	0.28
20/01/1981	19.87	20	19.75	19.75	3067300	0.28
21/01/1981	19.75	19.75	19.5	19.75	1376000	0.28
22/01/1981	19.75	19.75	19.12	19.12	2722600	0.27
23/01/1981	19.12	19.37	19	19	2363900	0.27
26/01/1981	19	19.12	18.5	19	1630500	0.28
27/01/1981	19.12	19.75	19.12	19.75	1315100	0.29
28/01/1981	19.75	19.87	19.62	19.75	938300	0.29
29/01/1981	19.75	20.37	19.62	20	1255000	0.29
30/01/1981	20	20.12	19.5	19.75	2010200	0.29
2/02/1981	19.75	19.87	19.25	19.5	910300	0.28
3/02/1981	19.5	19.62	19.12	19.62	1255000	0.29
4/02/1981	19.62	19.75	19.37	19.5	1344500	0.28
5/02/1981	19.62	20	19.62	19.75	1558500	0.29
6/02/1981	20	20.37	20	20.25	1780800	0.3
9/02/1981	20.25	20.25	19.5	19.75	1989200	0.29
10/02/1981	19.75	19.87	19.37	19.62	1303300	0.29
11/02/1981	19.62	21.12	19.62	20.25	1999000	0.3
12/02/1981	20.12	20.12	19.75	19.87	1564800	0.29
13/02/1981	19.87	20	19.62	19.87	1629800	0.29
17/02/1981	19.87	20.12	19.75	20	1846500	0.29
18/02/1981	20	20.12	19.75	20.12	1846500	0.29
19/02/1981	20.12	20.12	19.37	19.37	1104000	0.28
20/02/1981	19.37	19.5	19	19.37	1221500	0.28
23/02/1981	19.37	19.75	19.12	19.75	1275300	0.29
24/02/1981	19.75	19.75	19.37	19.37	2257000	0.28
25/02/1981	19.37	19.62	19.12	19.62	1053600	0.29
26/02/1981	19.62	19.87	19.5	19.75	1164800	0.29
27/02/1981	19.75	19.75	19.62	19.62	960700	0.29
2/03/1981	19.62	20.37	19.62	20.12	2255600	0.29
3/03/1981	20.12	20.37	20	20.25	1778700	0.3
4/03/1981	20.25	20.25	19.87	20.25	1124300	0.3
5/03/1981	20.25	20.37	20	20.12	1145200	0.29
6/03/1981	20.12	21.5	20	21.12	2205200	0.31
9/03/1981	21.12	22.62	21.12	22.5	5109700	0.33
10/03/1981	22.5	22.87	21.62	21.75	2746400	0.32
11/03/1981	21.75	22	21.37	21.87	1850000	0.32
12/03/1981	21.87	22.25	21.87	22.25	2060500	0.32
13/03/1981	22.25	22.75	22.25	22.37	3140100	0.33
16/03/1981	22.37	22.62	22.25	22.62	2376500	0.33
17/03/1981	22.75	23.37	22.75	23	3083400	0.34
18/03/1981	23	25.12	22.87	25.12	5773200	0.37
19/03/1981	25.12	26	24.75	25.12	7667400	0.37
20/03/1981	25.12	25.37	24.75	25	2595400	0.36
23/03/1981	25	25.37	24.75	25.25	2759000	0.37
24/03/1981	25.25	25.37	24.12	24.5	5777400	0.36
25/03/1981	24.5	24.5	24.12	24.37	1750000	0.36
26/03/1981	24.37	24.5	23.75	24	1464100	0.35
27/03/1981	23.87	23.87	23	23	1340300	0.34
30/03/1981	23	23.25	22.87	23.12	1050800	0.34
31/03/1981	23.5	24.12	23.5	24	2829600	0.35
1/04/1981	23.87	23.87	23.12	23.12	1258500	0.34
2/04/1981	23.12	23.25	22.5	22.62	3540700	0.33
3/04/1981	22.37	22.37	21.87	22	3272200	0.32
6/04/1981	21.87	21.87	21.37	21.5	1831900	0.31
7/04/1981	21.62	22	21.62	21.87	1160600	0.32
8/04/1981	21.87	22.25	21.75	21.87	1196300	0.32
9/04/1981	21.87	22.37	21.75	22.37	2458300	0.33
10/04/1981	22.37	22.62	22.25	22.37	1953500	0.33
13/04/1981	22.25	22.25	21.87	22	1665400	0.32
14/04/1981	22	22.5	21.75	22.37	2494700	0.33
15/04/1981	22.37	22.75	22.25	22.75	853700	0.33
16/04/1981	22.75	22.87	22.62	22.62	1223600	0.33
20/04/1981	22.62	23	22.62	23	4097300	0.34
21/04/1981	23	23.37	22.75	23.37	1466900	0.34
22/04/1981	23.37	24.25	23.37	23.75	2425500	0.35
23/04/1981	23.87	24.37	23.87	24.37	4776200	0.36
24/04/1981	24.37	24.37	24	24.12	2926100	0.35
27/04/1981	23.87	23.87	23.37	23.62	1492000	0.35
28/04/1981	23.25	23.25	22	22	1942300	0.32
29/04/1981	22	22.25	21.62	21.87	2863200	0.32
30/04/1981	21.75	21.75	21.25	21.37	1328400	0.32
1/05/1981	21.37	21.62	21	21.37	1799700	0.32
4/05/1981	21.25	21.25	20.87	21	1664000	0.31
5/05/1981	21	21.25	21	21.25	3593100	0.31
6/05/1981	21.5	21.75	21.5	21.62	1359900	0.32
7/05/1981	21.62	22.25	21.62	22.25	2110800	0.33
8/05/1981	22.25	22.5	22	22.37	2360400	0.33
11/05/1981	22.37	22.62	21.5	21.5	1491300	0.32
12/05/1981	21.5	21.87	21.37	21.87	1170400	0.32
13/05/1981	21.87	22.12	21.62	22	1887800	0.32
14/05/1981	22	22.62	22	22.62	1907400	0.33
15/05/1981	22.87	23.75	22.87	23.62	2876500	0.35
18/05/1981	23.62	23.75	23.12	23.37	1365500	0.34
19/05/1981	23.37	23.37	23.12	23.37	1825600	0.34
20/05/1981	23.37	23.37	23	23	1397000	0.34
21/05/1981	23	23	22.75	23	3473600	0.34
22/05/1981	23	23.25	22.12	23	1454300	0.34
26/05/1981	23	23.37	22.87	23.37	1336800	0.34
27/05/1981	23.37	23.37	22.87	23.12	1020100	0.34
28/05/1981	23.12	23.25	22.62	23	1510900	0.34
29/05/1981	23	23.12	22.87	23	1009600	0.34
1/06/1981	23.25	24	23.25	23.87	2096200	0.35
2/06/1981	23.87	24	23.12	23.25	2332500	0.34
3/06/1981	23.25	23.5	23	23.5	1229800	0.35
4/06/1981	23.5	23.62	22.25	23.5	740400	0.35
5/06/1981	23.5	23.75	23.12	23.5	1013800	0.35
8/06/1981	23.5	23.75	23.37	23.5	1151500	0.35
9/06/1981	23.37	23.37	23	23.25	976000	0.34
10/06/1981	23.25	23.25	22.75	23	887900	0.34
11/06/1981	23	23.37	22.75	23.37	1133400	0.34
12/06/1981	23.37	23.62	23.25	23.37	1315100	0.34
15/06/1981	23.87	25	23.87	25	4157400	0.37
16/06/1981	24.62	24.62	23.75	23.87	1903200	0.35
17/06/1981	23.87	24.25	23.62	24.12	1231200	0.36
18/06/1981	24.12	24.25	23.5	23.87	950900	0.35
19/06/1981	23.75	23.75	23.5	23.62	1487800	0.35
22/06/1981	23.62	23.62	23.37	23.37	1168300	0.34
23/06/1981	23.37	24.37	23.25	24.37	2215700	0.36
24/06/1981	24.37	24.62	23.75	24.5	2571600	0.36
25/06/1981	24.5	24.62	23.75	23.87	2439500	0.35
26/06/1981	23.87	24.12	23.87	24	1126400	0.35
29/06/1981	24	24.12	23.75	23.75	1204700	0.35
30/06/1981	23.75	24.12	23.62	23.87	1059900	0.35
1/07/1981	23.87	23.87	23.5	23.5	1409500	0.35
2/07/1981	23.5	23.62	23	23.12	4122400	0.34
6/07/1981	22.75	22.75	22.12	22.12	2030400	0.33
7/07/1981	22.12	22.5	21.87	22	1196300	0.32
8/07/1981	22	22	21.37	21.87	2212900	0.32
9/07/1981	21.87	22.12	21.87	22.12	1017300	0.33
10/07/1981	22.12	22.25	21.87	22.25	642500	0.33
13/07/1981	22.25	22.37	22	22.12	746700	0.33
14/07/1981	22.12	22.25	22	22.12	935500	0.33
15/07/1981	22.12	22.25	21.87	22.25	460000	0.33
16/07/1981	22.12	22.12	21.75	21.75	1091400	0.32
17/07/1981	21.75	22.25	21.75	22.25	836900	0.33
20/07/1981	22.12	22.12	21	21.87	1255000	0.32
21/07/1981	21.87	22	21.62	22	1208900	0.32
22/07/1981	22	22.12	21.75	22	765600	0.32
23/07/1981	22	22.75	21.62	22.37	1420000	0.33
24/07/1981	22.37	22.62	22.37	22.5	908900	0.33
27/07/1981	22.37	22.37	21.87	22.12	944600	0.33
28/07/1981	22	22	21.75	21.75	556500	0.33
29/07/1981	21.75	21.87	21.5	21.5	862800	0.32
30/07/1981	21.5	21.87	21.5	21.62	789300	0.32
31/07/1981	21.62	21.87	21.5	21.62	745300	0.32
3/08/1981	21.62	21.87	21.37	21.5	734100	0.32
4/08/1981	21.5	21.75	21.37	21.62	1220800	0.32
5/08/1981	21.62	21.62	21	21.12	799100	0.32
6/08/1981	21.12	21.5	21	21.12	1104000	0.32
7/08/1981	21.12	21.12	20.75	21	617300	0.31
10/08/1981	20.87	20.87	20.62	20.75	792800	0.31
11/08/1981	20.75	20.87	20.62	20.62	981600	0.31
12/08/1981	20.75	21.12	20.75	20.75	1554300	0.31
13/08/1981	20.75	21.12	20.75	21	1108200	0.31
14/08/1981	21	21	20.75	21	992100	0.31
17/08/1981	21	21	20.87	20.87	1296300	0.31
18/08/1981	20.87	21	20.62	20.62	1479500	0.31
19/08/1981	20.62	20.87	20.62	20.62	1057100	0.31
20/08/1981	20.62	20.75	20.37	20.5	1462700	0.31
21/08/1981	20.5	20.62	20.37	20.5	922900	0.31
24/08/1981	20.5	20.5	20	20.25	2095500	0.3
25/08/1981	20.25	20.37	19.87	20.25	1529100	0.3
26/08/1981	20.25	20.25	20	20.25	1166900	0.3
27/08/1981	20.25	20.25	19.62	19.75	1113800	0.3
28/08/1981	19.75	20	19.37	20	1388600	0.3
31/08/1981	20	20.25	19.62	19.75	677500	0.3
1/09/1981	19.75	20	19.75	20	1535400	0.3
2/09/1981	20	20.37	19.87	20.25	1290000	0.3
3/09/1981	20.25	20.37	20	20.12	1039000	0.3
4/09/1981	20.12	20.25	19.75	20.12	2167500	0.3
8/09/1981	20.12	20.12	19.5	19.62	3358200	0.29
9/09/1981	19.62	19.87	19.5	19.75	3161700	0.3
10/09/1981	19.75	19.87	19.75	19.87	1157800	0.3
11/09/1981	19.87	20.12	19.75	20	1615100	0.3
14/09/1981	20	20.12	19.62	20.12	1435400	0.3
15/09/1981	20	20	19.75	19.75	1028500	0.3
16/09/1981	19.75	19.87	19.62	19.87	1267600	0.3
17/09/1981	19.87	20	19.75	19.75	1036200	0.3
18/09/1981	19.75	19.87	19.62	19.75	1250100	0.3
21/09/1981	19.75	19.87	19.62	19.62	1045300	0.29
22/09/1981	19.62	19.75	19.5	19.5	2051400	0.29
23/09/1981	19.5	19.62	19.25	19.37	1922100	0.29
24/09/1981	19.37	19.5	19.25	19.5	1479500	0.29
25/09/1981	19.5	19.5	19	19.12	1359900	0.29
28/09/1981	19.12	19.75	18.75	19.75	1931800	0.3
29/09/1981	19.75	19.87	19.37	19.62	932000	0.29
30/09/1981	19.62	20	19.25	19.75	1127100	0.3
1/10/1981	19.75	20.25	19.75	19.75	1397000	0.3
2/10/1981	19.75	20.12	19.37	20.12	1517200	0.3
5/10/1981	20	20	19.37	19.5	1212400	0.29
6/10/1981	19.5	19.87	19.12	19.12	547400	0.29
7/10/1981	19.12	19.25	19	19.25	790700	0.29
8/10/1981	19.25	19.37	18.87	19.37	765600	0.29
9/10/1981	19.37	19.5	18.75	18.75	1733300	0.28
12/10/1981	18.75	18.87	18.62	18.62	1491300	0.28
13/10/1981	18.62	18.87	18.62	18.62	850200	0.28
14/10/1981	18.62	18.87	18.5	18.62	1126400	0.28
15/10/1981	18.5	18.5	18.25	18.25	856500	0.27
16/10/1981	18.25	18.37	18	18.25	1327700	0.27
19/10/1981	18.12	18.12	18	18	1563400	0.27
20/10/1981	18	18	17.75	17.87	1176700	0.27
21/10/1981	17.87	18.25	17.87	18	1277400	0.27
22/10/1981	18	18.12	17.75	18	1120800	0.27
23/10/1981	17.87	17.87	17.25	17.37	1554300	0.26
26/10/1981	16.87	16.87	16.25	16.25	1797600	0.25
27/10/1981	16.25	16.25	16	16.25	2234600	0.25
28/10/1981	16.25	16.37	16	16	2782100	0.24
29/10/1981	16	16	15.75	15.88	2718400	0.24
30/10/1981	15.88	16.37	15.75	16.25	2612200	0.25
2/11/1981	16.5	17.25	16.5	16.87	3018400	0.26
3/11/1981	16.87	17.25	16.75	17	3547000	0.26
4/11/1981	17	17.25	16.75	16.87	1208200	0.26
5/11/1981	16.87	17	16.5	16.5	1689200	0.25
6/11/1981	16.5	16.75	16.5	16.5	868400	0.25
9/11/1981	16.5	16.87	16.5	16.87	2391900	0.26
10/11/1981	16.87	17.25	16.37	16.62	2238100	0.25
11/11/1981	16.62	16.75	16.5	16.75	1267600	0.25
12/11/1981	16.75	16.87	16.62	16.87	2001800	0.26
13/11/1981	16.87	16.87	16.62	16.75	1192100	0.25
16/11/1981	16.75	16.87	16.62	16.87	2049300	0.26
17/11/1981	16.87	17	16.75	16.87	1834000	0.26
18/11/1981	16.87	17	16.75	17	2228300	0.26
19/11/1981	16.87	16.87	16.62	16.75	1246600	0.25
20/11/1981	16.75	16.75	16.37	16.37	1478800	0.25
23/11/1981	16.37	16.5	16	16.12	1640300	0.25
24/11/1981	16.12	16.37	16.12	16.37	1699000	0.25
25/11/1981	16.37	16.75	16.37	16.37	2275800	0.25
27/11/1981	16.37	16.62	16.37	16.62	1374600	0.25
30/11/1981	16.62	16.75	16.37	16.62	2240200	0.25
1/12/1981	16.62	18.5	16.5	18.37	6356400	0.28
2/12/1981	18.37	19	18	18.25	7633100	0.28
3/12/1981	18.25	18.37	17.75	17.87	2620600	0.27
4/12/1981	18.25	19.12	18.25	19	4883900	0.29
7/12/1981	19	19.12	18.62	18.75	3112800	0.29
8/12/1981	18.75	18.87	18.25	18.37	9452400	0.28
9/12/1981	18.37	18.37	17.75	18.25	1906700	0.28
10/12/1981	18.25	18.87	18	18.25	2706600	0.28
11/12/1981	18.25	18.5	18.12	18.25	1613700	0.28
14/12/1981	18	18	17.62	17.62	2272400	0.27
15/12/1981	17.62	17.75	17.12	17.5	2608000	0.27
16/12/1981	17.5	17.5	17.12	17.25	2181500	0.26
17/12/1981	17.25	17.87	17.25	17.62	3086200	0.27
18/12/1981	17.62	18.12	17.62	18	4816700	0.27
21/12/1981	18	18.25	17.62	18	3587500	0.27
22/12/1981	17.75	17.75	17.5	17.5	2687700	0.27
23/12/1981	17.5	17.5	16.87	17	2491900	0.26
24/12/1981	17	17.25	16.75	17.12	2945700	0.26
28/12/1981	17.12	17.25	17	17.12	2190500	0.26
29/12/1981	17.12	17.12	16.87	17	3432300	0.26
30/12/1981	17	17	16.62	16.75	3729500	0.25
31/12/1981	16.75	16.87	16.62	16.75	4191700	0.25
4/01/1982	17	17.25	16.75	17.25	1478800	0.26
5/01/1982	17.25	17.37	17	17.12	2788400	0.26
6/01/1982	17.12	17.25	16.87	17.12	2101700	0.26
7/01/1982	17.37	17.62	17.12	17.5	1422100	0.27
8/01/1982	18	18.37	17.62	18.25	2312200	0.28
11/01/1982	17.87	18.5	17.25	17.5	1852800	0.27
12/01/1982	17.75	18.12	17.37	18	1573200	0.27
13/01/1982	18.5	18.75	18.12	18.12	2781400	0.28
14/01/1982	17.87	18.25	17.5	17.62	5085200	0.27
15/01/1982	17.25	17.5	17	17.25	6150800	0.26
18/01/1982	17.75	18.25	17.25	18	5248800	0.27
19/01/1982	18	18.25	17.62	17.75	4046900	0.27
20/01/1982	17.75	17.87	17.62	17.87	1718600	0.27
21/01/1982	17.75	17.87	17.62	17.62	1334000	0.27
22/01/1982	17.37	17.62	17.12	17.12	3555400	0.26
25/01/1982	17.12	17.37	16.75	17.25	5210400	0.26
26/01/1982	17.37	17.5	17.25	17.5	2076600	0.27
27/01/1982	17.75	18.12	17.37	18.12	2691200	0.28
28/01/1982	18.12	18.37	17.75	18.37	2219200	0.28
29/01/1982	18.25	18.5	17.87	18.25	2524100	0.28
1/02/1982	18.25	18.37	18	18	2866000	0.27
2/02/1982	18.25	18.5	18	18.12	3644200	0.28
3/02/1982	18.12	18.37	17.75	17.75	1256400	0.27
4/02/1982	17.87	18.12	17.62	18.12	753000	0.28
5/02/1982	18.12	18.25	18	18.12	1050800	0.28
8/02/1982	17.87	18	17.62	17.62	1888500	0.27
9/02/1982	17.5	17.75	17.25	17.62	1311600	0.27
10/02/1982	17.62	17.75	17.5	17.62	1286500	0.27
11/02/1982	17.75	17.87	17.5	17.75	1227700	0.27
12/02/1982	17.87	18	17.75	18	990700	0.27
16/02/1982	18	18.25	17.62	18.25	2133900	0.28
17/02/1982	18	18.25	17.75	17.87	1023600	0.27
18/02/1982	17.75	17.87	17.62	17.75	1506700	0.27
19/02/1982	17.62	17.87	17.25	17.37	4067900	0.26
22/02/1982	17.37	18	16.62	17.5	2458300	0.27
23/02/1982	17.87	18.12	17.5	18.12	2133200	0.28
24/02/1982	18.62	19.12	18	19	4292300	0.29
25/02/1982	19	19.25	18.75	19	2935200	0.29
26/02/1982	19	19.25	18.62	19.12	3518300	0.29
1/03/1982	19.75	20.25	19.12	20.25	4006400	0.31
2/03/1982	20.37	20.75	20	20.12	6896900	0.31
3/03/1982	20.12	20.37	19.75	20	2668800	0.3
4/03/1982	20.25	20.62	19.87	20.37	3591000	0.31
5/03/1982	20.75	21.12	20.37	20.87	4843300	0.32
8/03/1982	21	21.37	20.5	21	5147500	0.32
9/03/1982	20.87	21.37	20.37	21.12	3325300	0.32
10/03/1982	21.12	21.25	20.87	21	2760400	0.32
11/03/1982	21.12	21.25	20.87	20.87	2115000	0.32
12/03/1982	20	20.75	19.12	19.5	8977700	0.3
15/03/1982	19	19.25	18.75	19	4300700	0.29
16/03/1982	19.25	19.5	19	19.12	2450600	0.29
17/03/1982	19.12	19.62	19	19.37	1450100	0.29
18/03/1982	19.62	19.75	19.37	19.62	1544500	0.3
19/03/1982	19.87	20.12	19.62	20	2580700	0.3
22/03/1982	20.87	21.5	20.25	21.25	4801400	0.32
23/03/1982	21.25	21.62	20.87	21.37	5326500	0.33
24/03/1982	21.37	21.62	21	21.12	3212100	0.32
25/03/1982	21	21.12	20.87	21	1331900	0.32
26/03/1982	20.87	21	20.62	20.75	1454300	0.32
29/03/1982	20.75	20.87	20.5	20.62	1428400	0.31
30/03/1982	20.87	21.12	20.62	21	1903200	0.32
31/03/1982	20.87	21	20.62	20.75	1615100	0.32
1/04/1982	21.12	21.62	20.5	21.5	3517600	0.33
2/04/1982	21.5	21.62	21.37	21.5	3696600	0.33
5/04/1982	21.37	21.62	21.25	21.37	422300	0.33
6/04/1982	21.5	21.62	21.25	21.62	1504600	0.33
7/04/1982	21.37	21.62	21.12	21.12	3631600	0.32
8/04/1982	21.25	21.37	21.12	21.37	1954900	0.33
12/04/1982	21.12	21.37	20.75	20.87	2680700	0.32
13/04/1982	20.87	21.12	20.5	21	4080500	0.32
14/04/1982	20.87	21	20.62	20.75	812400	0.32
15/04/1982	21.12	21.5	20.62	21.5	2517100	0.33
16/04/1982	21.62	21.87	21.25	21.62	4654500	0.33
19/04/1982	21.62	21.87	21.37	21.75	2284200	0.33
20/04/1982	21.37	21.62	21.12	21.12	2001100	0.32
21/04/1982	21.37	21.62	21.12	21.62	1934600	0.33
22/04/1982	22	22.37	21.5	22.12	4927900	0.34
23/04/1982	22.37	22.62	22.12	22.5	5235600	0.34
26/04/1982	23.12	23.5	22.62	23.5	5919400	0.36
27/04/1982	23.25	23.5	22.87	23	3188300	0.35
28/04/1982	22.75	23	22.37	22.75	2894600	0.35
29/04/1982	22.62	22.75	22.37	22.62	1822800	0.34
30/04/1982	22.87	23.25	22.5	22.62	2605200	0.34
3/05/1982	22.87	23.5	22.25	23.5	4549600	0.36
4/05/1982	24.12	24.62	23.5	24.37	8644200	0.37
5/05/1982	24.25	24.37	24	24.25	4302100	0.37
6/05/1982	24.62	24.75	24.37	24.37	4140600	0.37
7/05/1982	24.12	24.62	23.62	24	4904800	0.37
10/05/1982	23.62	24	23.12	23.12	3281300	0.35
11/05/1982	23.37	23.87	22.75	23.75	1761900	0.36
12/05/1982	24.25	24.5	24	24.5	8904300	0.37
13/05/1982	24.12	24.5	23.75	23.87	3499400	0.36
14/05/1982	24.12	24.25	23.87	24	2703800	0.37
17/05/1982	23.75	24	23.5	23.62	1424900	0.36
18/05/1982	23.5	23.62	23.25	23.25	1308900	0.35
19/05/1982	23.37	23.5	23.25	23.37	1975900	0.36
20/05/1982	23.25	23.37	23	23.37	1898300	0.36
21/05/1982	23.5	23.62	23.25	23.25	3398100	0.35
24/05/1982	23.37	23.5	23.12	23.5	2017800	0.36
25/05/1982	23.5	23.87	23.12	23.12	1520700	0.35
26/05/1982	22.87	23.12	22.62	23	1737500	0.35
27/05/1982	23	23.12	22.75	22.75	1519300	0.35
28/05/1982	22.87	22.87	22.75	22.75	1501800	0.35
1/06/1982	22.5	22.75	22.12	22.5	1758400	0.34
2/06/1982	22.62	22.87	22.37	22.75	2173800	0.35
3/06/1982	22.87	23	22.62	22.62	2211500	0.34
4/06/1982	22.37	22.75	21.87	22	3152600	0.33
7/06/1982	22	22.25	21.62	22	1966100	0.33
8/06/1982	22	22.25	21.75	21.75	1506700	0.33
9/06/1982	21.75	21.87	21.5	21.75	1256400	0.33
10/06/1982	21.87	22	21.62	21.87	1190000	0.33
11/06/1982	22.5	22.75	22.12	22.75	31011600	0.35
14/06/1982	22.25	22.25	22.12	22.25	1850700	0.34
15/06/1982	22.25	22.37	22	22.37	3024700	0.34
16/06/1982	23	23.5	22.37	23	4704900	0.35
17/06/1982	23.12	23.37	22.75	23	4365100	0.35
18/06/1982	23.12	23.25	22.87	22.87	2504500	0.35
21/06/1982	22.75	22.87	22.62	22.75	2756200	0.35
22/06/1982	23	23.12	22.75	23.12	2773000	0.35
23/06/1982	23.75	24.5	23	24.37	6236800	0.37
24/06/1982	24.37	24.62	24	24.25	7882700	0.37
25/06/1982	23.62	23.87	23.37	23.5	3833000	0.36
28/06/1982	23.75	24	23.37	23.75	2501000	0.36
29/06/1982	24	24.12	23.75	24	3002300	0.37
30/06/1982	24.12	24.37	23.87	24	3561700	0.37
1/07/1982	23.5	23.87	23.12	23.25	1017300	0.35
2/07/1982	22.62	23	22.25	22.25	2008100	0.34
6/07/1982	22.25	22.37	22	22.12	1438900	0.34
7/07/1982	23	23.75	22.12	23.5	7549200	0.36
8/07/1982	22.87	23.37	22.37	23.37	5875300	0.36
9/07/1982	23.25	23.62	22.75	23.12	6424900	0.35
12/07/1982	23.5	23.62	23.25	23.62	1857000	0.36
13/07/1982	23.37	24	23.25	23.75	2794700	0.36
14/07/1982	23.37	23.62	23.25	23.62	1857000	0.36
15/07/1982	23.5	23.75	23.12	23.12	1138900	0.35
16/07/1982	23.75	24.37	23	24.25	5393600	0.37
19/07/1982	24.37	24.75	24	24.25	4239200	0.37
20/07/1982	23.87	24.12	23.62	24.12	1772400	0.37
21/07/1982	24.25	24.5	24	24.25	6072500	0.37
22/07/1982	24	24.25	23.75	24	3058300	0.37
23/07/1982	23.5	24.25	22.75	24.25	5584500	0.37
26/07/1982	24.12	24.25	23.87	23.87	1105400	0.36
27/07/1982	24	24.12	23.75	24	4298600	0.37
28/07/1982	23.62	23.87	23.37	23.5	3725300	0.36
29/07/1982	22.87	23.5	22.12	22.87	3872800	0.35
30/07/1982	22.75	22.87	22.62	22.62	2485600	0.34
2/08/1982	23.25	23.5	22.87	23.12	7356900	0.35
3/08/1982	23.25	23.5	23	23	16178700	0.35
4/08/1982	22.62	22.75	22.37	22.62	2148600	0.34
5/08/1982	22.25	22.5	21.87	22	3983300	0.33
6/08/1982	22	22.12	21.87	22	1223600	0.33
9/08/1982	22	22.12	21.75	21.87	1978700	0.33
10/08/1982	22.37	22.62	22	22.37	2410800	0.34
11/08/1982	22.62	22.75	22.37	22.37	1573800	0.34
12/08/1982	22.5	22.75	22.25	22.25	2035300	0.34
13/08/1982	22.37	22.62	22.12	22.5	4635600	0.34
16/08/1982	23.12	23.37	22.87	22.87	4382500	0.35
17/08/1982	23.87	24.62	23	24.62	5762100	0.37
18/08/1982	24.62	25.37	23.75	23.75	11132600	0.36
19/08/1982	24.25	25	23.37	24.37	5365600	0.37
20/08/1982	25.37	26	24.75	25.62	8870700	0.39
23/08/1982	26.12	27.37	24.75	27.12	19665600	0.41
24/08/1982	27	27.87	26.62	26.75	14719500	0.41
25/08/1982	27.62	28.25	26.87	27.87	14897800	0.42
26/08/1982	28.25	28.5	27.87	28	13240000	0.43
27/08/1982	27.75	28	27.37	27.62	6314400	0.42
30/08/1982	27.12	27.37	26.87	27.25	4235000	0.41
31/08/1982	27.37	27.75	26.87	27.5	7133900	0.42
1/09/1982	27.5	27.75	27.12	27.37	6308100	0.42
2/09/1982	28	28.87	27.12	28.87	7186300	0.44
3/09/1982	29.12	29.75	28.37	28.75	12059800	0.44
7/09/1982	28.37	28.87	27.75	28.12	6771000	0.43
8/09/1982	27.5	28.12	26.87	27	8602900	0.41
9/09/1982	27.12	27.5	26.75	26.87	4986600	0.41
10/09/1982	26.5	26.75	26.25	26.37	4927200	0.4
13/09/1982	26.62	27.25	25.87	27.25	4965700	0.41
14/09/1982	27.75	28.12	27.25	27.87	10006200	0.42
15/09/1982	27.75	27.87	27.62	27.75	2297500	0.42
16/09/1982	27.62	28	27.25	27.75	11052900	0.42
17/09/1982	27.25	27.62	26.75	27.12	3285500	0.41
20/09/1982	26.62	27	26.25	27	3637200	0.41
21/09/1982	26.87	27.12	26.62	27	5792100	0.41
22/09/1982	27.25	27.75	26.62	26.75	2800900	0.41
23/09/1982	26.37	26.87	25.75	26	2005300	0.4
24/09/1982	26.25	26.5	26	26	2765300	0.4
27/09/1982	25.87	26.25	25.5	26	1844400	0.4
28/09/1982	26.62	27	26.12	26.5	5651600	0.4
29/09/1982	26.12	26.5	25.62	26	2236700	0.4
30/09/1982	25.75	25.87	25.5	25.62	3287600	0.39
1/10/1982	25.62	27.12	25.62	27	9622300	0.41
4/10/1982	26.37	26.62	26	26.25	4313300	0.4
5/10/1982	26.62	26.87	26.37	26.75	3788900	0.41
6/10/1982	27.37	28.25	26.5	28.25	5299200	0.43
7/10/1982	29.12	29.5	28.62	28.75	10513100	0.44
8/10/1982	28.75	29.12	28.37	29	4524500	0.44
11/10/1982	30.75	31.5	30	30.87	17821200	0.47
12/10/1982	30.5	31.12	30	30.37	6762600	0.46
13/10/1982	30.25	31	29.75	30.37	5219500	0.46
14/10/1982	29.37	30.25	28.37	28.5	5362100	0.43
15/10/1982	28.62	29.25	28	28.87	3958800	0.44
18/10/1982	28.87	31	28.75	31	7866000	0.47
19/10/1982	31	31.62	30.25	30.62	7922600	0.47
20/10/1982	31.25	31.75	30.62	31.62	10377500	0.48
21/10/1982	31.37	32.13	30.62	31	12858900	0.47
22/10/1982	31.62	32.38	30.87	31.37	9039200	0.48
25/10/1982	30	30.75	29.12	29.12	5318100	0.44
26/10/1982	29.12	29.5	28.75	29.5	6729800	0.45
27/10/1982	29.25	29.75	28.75	29.75	5892800	0.45
28/10/1982	30	30.25	29.62	29.75	4936300	0.45
29/10/1982	31	32.13	29.75	31.87	8744800	0.48
1/11/1982	31.75	32.13	31.37	32	6462700	0.49
2/11/1982	32	32.63	31.25	31.5	6320700	0.48
3/11/1982	32.63	33.63	31.62	33.63	12355500	0.51
4/11/1982	33.38	34.25	32.5	32.63	13227400	0.5
5/11/1982	32.88	33.25	32.38	32.38	6415100	0.49
8/11/1982	31.62	32.13	31	31.12	5991400	0.47
9/11/1982	31.62	32.25	30.87	32.13	4467800	0.49
10/11/1982	32.13	33	31.12	31.25	7916300	0.48
11/11/1982	31.25	31.75	30.75	31.5	2696100	0.48
12/11/1982	31.62	32.25	31	31.25	5506200	0.48
15/11/1982	30.25	30.62	29.87	30.25	2856900	0.46
16/11/1982	29.62	30.37	28.75	30	9401400	0.46
17/11/1982	30.75	31.25	30.12	31.25	2693300	0.48
18/11/1982	31.75	32.63	30.75	32.63	6500400	0.5
19/11/1982	32.38	32.88	31.87	31.87	4067900	0.48
22/11/1982	31.5	31.87	31.12	31.25	2504500	0.48
23/11/1982	30.75	31.25	30.12	30.25	3901500	0.46
24/11/1982	30.62	30.87	30.25	30.87	3898000	0.47
26/11/1982	31.62	32	31.25	31.75	4377600	0.48
29/11/1982	31.5	31.87	31.12	31.62	4700700	0.48
30/11/1982	32.38	33.25	31.37	33	8096700	0.5
1/12/1982	33.88	34.5	33.25	33.63	10182400	0.51
2/12/1982	33.75	34.13	33.38	33.88	7508000	0.52
3/12/1982	33.75	34.25	33.25	33.38	4135000	0.51
6/12/1982	34	34.75	33.13	34.63	9559400	0.53
7/12/1982	35.13	35.5	34.75	35.38	13486100	0.54
8/12/1982	35.38	35.75	34.88	35.63	5672600	0.54
9/12/1982	35.25	35.75	34.75	35	7519800	0.53
10/12/1982	34.13	35.13	33	33.5	7497500	0.51
13/12/1982	34.13	34.63	33.5	34.38	4681800	0.52
14/12/1982	35.25	35.88	34.63	34.75	9172800	0.53
15/12/1982	35.5	36.25	34.63	35.38	9762900	0.54
16/12/1982	35.5	35.75	35.13	35.25	4555900	0.54
17/12/1982	36.75	38.13	35.38	37.75	8214900	0.57
20/12/1982	38.13	38.75	37.38	38	13504300	0.58
21/12/1982	39.63	41.25	37.88	40.75	11356400	0.62
22/12/1982	40.25	40.88	39.63	40.25	12198200	0.61
23/12/1982	40.13	40.25	39.88	40	6081600	0.61
27/12/1982	40.75	41.63	39.88	41.13	8017700	0.63
28/12/1982	40.88	41.38	40.38	40.63	7356200	0.62
29/12/1982	40.25	40.75	39.75	39.88	8738600	0.61
30/12/1982	39.5	40.13	38.88	38.88	7243700	0.59
31/12/1982	38.75	39.38	38.13	38.88	4569200	0.59
3/01/1983	38.38	38.88	37.75	38	3907800	0.58
4/01/1983	38.13	38.88	37.38	38.63	5817300	0.59
5/01/1983	38.88	39.25	38.38	38.75	3989600	0.59
6/01/1983	39.63	40.5	38.75	40.13	10465600	0.61
7/01/1983	39.38	40.13	38.63	39.75	8936400	0.6
10/01/1983	40	40.5	39.5	40.13	6586400	0.61
11/01/1983	39.63	40	39.25	39.38	3035900	0.6
12/01/1983	40	40.75	39.13	39.75	7582800	0.6
13/01/1983	38.88	39.63	38.13	38.5	5789300	0.59
14/01/1983	38.75	39	38.5	38.63	1800400	0.59
17/01/1983	39.25	39.63	38.88	39	3114900	0.59
18/01/1983	38.88	39.13	38.63	38.88	2951300	0.59
19/01/1983	38	39	37	37	4895700	0.56
20/01/1983	37.25	37.75	36.75	37.38	3430200	0.57
21/01/1983	36.75	37.13	36.25	36.25	1768900	0.55
24/01/1983	35	35.63	34.25	35.63	3803600	0.54
25/01/1983	37.13	37.88	36.25	37.63	6057800	0.57
26/01/1983	37.88	38.13	37.5	38	2968100	0.58
27/01/1983	39	39.88	38	39.5	3637200	0.6
28/01/1983	39.38	40.13	38.5	39	6145900	0.59
31/01/1983	39.38	39.88	38.88	39.63	4417500	0.6
1/02/1983	39.75	40.13	39.25	39.25	5474700	0.6
2/02/1983	39.38	39.88	38.88	39.63	3070800	0.6
3/02/1983	39.25	40	38.5	39.13	4553800	0.6
4/02/1983	38.88	39.13	38.5	39.13	7343600	0.6
7/02/1983	39.38	39.75	39	39.13	3040100	0.6
8/02/1983	39.63	39.88	39.25	39.38	4486700	0.6
9/02/1983	39.13	39.63	38.63	39	3391800	0.59
10/02/1983	39.38	40	38.75	40	6273900	0.61
11/02/1983	40.25	41.25	39.13	40.63	17702300	0.62
14/02/1983	42	42.75	41.13	42.63	11131900	0.65
15/02/1983	42.25	43	41.38	41.75	6880800	0.64
16/02/1983	41.63	42.13	41	41.13	5255100	0.63
17/02/1983	40.38	41.25	39.5	40.5	5320200	0.62
18/02/1983	40.75	41.13	40.25	40.63	2938700	0.62
22/02/1983	40.13	40.63	39.5	40.13	2991800	0.61
23/02/1983	39.25	40.13	38.25	39.25	3901500	0.6
24/02/1983	40	40.63	39.38	40	5139100	0.61
25/02/1983	39.75	40.38	39.13	39.38	4165800	0.6
28/02/1983	38.63	39.13	38	38.13	5815200	0.58
1/03/1983	39.38	40.63	38	40.5	9511200	0.62
2/03/1983	41.13	41.5	40.75	41.38	6045200	0.63
3/03/1983	42	42.25	41.63	42	8592400	0.64
4/03/1983	41.63	42.25	41	41.25	4550300	0.63
7/03/1983	40.5	41.38	39.5	40	5292900	0.61
8/03/1983	39.75	40.13	39.38	39.63	3482700	0.6
9/03/1983	39.88	40.63	39.13	40.5	6015900	0.62
10/03/1983	40.63	41.38	39.75	40	6608100	0.61
11/03/1983	40	40.25	39.63	40.25	2189800	0.61
14/03/1983	39.38	40	38.75	39	8196000	0.59
15/03/1983	39.13	39.5	38.63	39.5	2479300	0.6
16/03/1983	39.5	39.75	39.25	39.38	4382500	0.6
17/03/1983	39.38	39.5	39.13	39.5	2549200	0.6
18/03/1983	39.75	40	39.38	40	4021000	0.61
21/03/1983	40.5	41.13	39.75	41	8709200	0.62
22/03/1983	40.75	40.75	40.38	40.38	3379900	0.61
23/03/1983	40.88	41.75	40.5	41.38	4428000	0.63
24/03/1983	41.5	41.5	40.25	40.75	1722100	0.62
25/03/1983	40.75	40.75	39.38	39.88	2548500	0.61
28/03/1983	39.88	40	39.5	39.88	2580000	0.61
29/03/1983	39.88	40.25	39.88	39.88	1599000	0.61
30/03/1983	41	41.13	40	41	4267200	0.62
31/03/1983	41	41.63	40.13	40.25	4997100	0.61
4/04/1983	40	40.5	39.75	40.5	4113300	0.62
5/04/1983	40.88	41	39.88	40	4206300	0.61
6/04/1983	40	40	38.75	39	6657700	0.59
7/04/1983	39.25	39.38	38.25	38.5	6896900	0.59
8/04/1983	38.5	39	37.75	39	4918800	0.59
11/04/1983	39	39.63	39	39.63	5806100	0.6
12/04/1983	40	40.25	39.38	40.25	6217200	0.61
13/04/1983	40.5	42.5	40.38	42.25	21257000	0.64
14/04/1983	43.25	44.63	43	44.5	25524200	0.68
15/04/1983	44.63	44.88	43.13	43.88	9372700	0.67
18/04/1983	43.88	44.5	43.75	44.38	6070400	0.68
19/04/1983	44.38	44.5	43.63	43.63	5009000	0.66
20/04/1983	43.63	46.25	43.63	45.88	13574200	0.7
21/04/1983	46	46.25	45.38	45.63	6217900	0.69
22/04/1983	45.88	48.25	45.75	47.88	11283600	0.73
25/04/1983	48	48.88	47.13	47.13	10590700	0.72
26/04/1983	47.63	49.25	46	49	6515800	0.75
27/04/1983	48.75	49.38	48	48.38	11840900	0.74
28/04/1983	48.5	49.38	47.63	49.25	9005600	0.75
29/04/1983	50.5	51.5	49.38	51.38	20443200	0.78
2/05/1983	50.5	51.25	49.75	50	8258900	0.76
3/05/1983	49.88	50	48.75	49.75	8797300	0.76
4/05/1983	49.88	50.38	49.25	49.75	9901300	0.76
5/05/1983	50.13	50.63	49.5	50.5	6434000	0.77
6/05/1983	50.5	52.88	50.5	51.75	18752500	0.79
9/05/1983	51	52	50.88	51.63	5814500	0.79
10/05/1983	51.75	52.25	51.25	51.5	8760200	0.78
11/05/1983	51.63	51.75	49	49.63	4833500	0.76
12/05/1983	50	50	49.25	49.38	5072600	0.75
13/05/1983	50	51.5	49.75	51.25	6787800	0.78
16/05/1983	50.5	50.75	49.75	50.13	5699100	0.76
17/05/1983	50.38	50.63	50	50.38	3643500	0.77
18/05/1983	50.5	50.88	48.63	48.75	6402500	0.74
19/05/1983	49	50.38	49	49.63	7491200	0.76
20/05/1983	49.75	49.75	48.5	48.88	2813500	0.74
23/05/1983	48.25	49.5	48.13	49.25	4277000	0.75
24/05/1983	49.38	49.88	49.25	49.63	3759500	0.76
25/05/1983	49.88	50.25	49.13	50	3461700	0.76
26/05/1983	50.25	50.25	49	49	4288100	0.75
27/05/1983	49.13	49.13	48.38	48.5	3298100	0.74
31/05/1983	48.25	48.25	46.38	47	6264100	0.72
1/06/1983	47.25	48.75	47	48.75	9930000	0.74
2/06/1983	49.13	50.25	49	50.25	5632700	0.76
3/06/1983	50.88	51.88	50	51.38	7243000	0.78
6/06/1983	51.5	53.25	51.38	53.13	8681900	0.81
7/06/1983	53.25	53.5	52.5	52.5	8005100	0.8
8/06/1983	52	52.88	51.88	52.63	6901100	0.8
9/06/1983	53	53.25	52.5	53	4423800	0.81
10/06/1983	52.88	53.25	52.63	52.88	6202600	0.8
13/06/1983	53.38	55.75	53	55	8493100	0.84
14/06/1983	54.88	55.63	54.25	55	10549500	0.84
15/06/1983	55	55.5	54.5	55.5	6180200	0.84
16/06/1983	55.88	56.75	55.63	56.13	8545600	0.85
17/06/1983	56.25	56.25	54.88	55	5395700	0.84
20/06/1983	55.25	56.5	55	56.5	7284900	0.86
21/06/1983	56.25	58	55.75	58	10033500	0.88
22/06/1983	58.38	59.13	57.63	58.88	7000300	0.9
23/06/1983	58.75	59	57.63	57.75	5846700	0.88
24/06/1983	58	59.13	58	58.75	4723700	0.89
27/06/1983	59.25	59.25	56.25	56.75	3958800	0.86
28/06/1983	57	57.38	54.75	55	4115400	0.84
29/06/1983	55.25	57.25	54	57	6800400	0.87
30/06/1983	57	57.88	56.13	56.5	4984500	0.86
1/07/1983	56.75	56.75	55.88	56.13	2136000	0.85
5/07/1983	54.75	55.5	53.88	54.38	8263100	0.83
6/07/1983	54.25	54.38	52.38	54.25	6185800	0.83
7/07/1983	54.25	54.75	53.38	53.88	5053100	0.82
8/07/1983	54.38	55	54	55	7822600	0.84
11/07/1983	56	57	55.75	56.63	5691400	0.86
12/07/1983	56.63	56.75	55.63	55.75	7887600	0.85
13/07/1983	55.63	56.38	55.38	55.88	3754700	0.85
14/07/1983	57	59	56.88	58.28	13794500	0.89
15/07/1983	58.13	58.63	56.75	57	8971400	0.87
18/07/1983	57	57.38	56.63	57.13	8225300	0.87
19/07/1983	57	57.38	56.75	57	7403100	0.87
20/07/1983	58	58.75	57.38	58.75	6154300	0.89
21/07/1983	58.75	59.75	58.5	59.75	9452400	0.91
22/07/1983	59.19	59.63	58.75	59.25	4640500	0.9
25/07/1983	58.75	60.75	58.38	60.63	13605700	0.92
26/07/1983	60.88	62.38	60.63	62	7784800	0.94
27/07/1983	63.75	63.75	61.63	62.88	18190300	0.96
28/07/1983	62.75	62.75	60.25	60.5	6301800	0.93
29/07/1983	60.75	61	58.88	60.13	7799500	0.92
1/08/1983	59.5	60.25	59.5	59.75	6657700	0.91
2/08/1983	59.88	59.88	57.75	57.75	5334100	0.88
3/08/1983	57.88	58.13	56.75	57	5370500	0.87
4/08/1983	57.13	57.13	54.13	55.13	10719400	0.84
5/08/1983	54.88	56.5	54.38	56.5	8426000	0.86
8/08/1983	56.25	56.25	54	54	7786900	0.83
9/08/1983	54.75	55.25	53.5	55.25	10005500	0.84
10/08/1983	55	57.63	54.75	56.88	8586100	0.87
11/08/1983	57	57.75	56.5	56.63	4967800	0.87
12/08/1983	56.63	56.63	55.5	56	5034900	0.86
15/08/1983	57	57.88	56.75	57.13	6715100	0.87
16/08/1983	56.88	57.13	55.5	56	6119300	0.86
17/08/1983	56.13	57.38	56	57	4088200	0.87
18/08/1983	57.63	57.63	55.88	56.25	2854800	0.86
19/08/1983	56.25	56.5	56	56.5	1953500	0.86
22/08/1983	57.25	57.38	55.25	55.5	10632700	0.85
23/08/1983	55.25	55.25	54.38	54.63	1910900	0.84
24/08/1983	54.63	55.25	53	53.13	3784700	0.81
25/08/1983	53	53.25	51.88	52.75	8177100	0.81
26/08/1983	52.88	54.88	52.63	54.75	8049100	0.84
29/08/1983	54.5	54.5	53.75	54.38	7003800	0.83
30/08/1983	54.38	55.63	54.25	54.75	4925100	0.84
31/08/1983	54.75	57.25	54.63	57	5990700	0.87
1/09/1983	58.63	59.13	57.63	59	12514200	0.9
2/09/1983	59.13	60.25	59	60.25	10016000	0.92
6/09/1983	61.75	62.25	61.25	62	17131700	0.95
7/09/1983	62	62.13	60.75	61.13	10903300	0.93
8/09/1983	61.13	62.75	60.88	62.5	9953100	0.96
9/09/1983	62.63	62.75	61.25	61.88	7064700	0.95
12/09/1983	63	63.13	60.5	60.75	14358000	0.93
13/09/1983	60.38	60.75	59.63	59.75	6718600	0.91
14/09/1983	59.88	61.5	59.75	60.88	8719700	0.93
15/09/1983	60.88	61	60.13	60.13	3128200	0.92
16/09/1983	60.13	61.38	60	61	5085200	0.93
19/09/1983	61.75	63.38	61.63	63	11692700	0.96
20/09/1983	63.25	63.38	63.25	63.38	16216500	0.97
21/09/1983	63.63	63.63	62.63	63	6292800	0.96
22/09/1983	62.75	64.12	62.75	63.88	10062100	0.98
23/09/1983	63.88	64.87	63.5	64.87	9660100	0.99
26/09/1983	65.25	65.5	64.62	64.87	14751000	0.99
27/09/1983	64.62	64.62	63.38	63.5	5864800	0.97
28/09/1983	63.5	64.12	63.38	64	2781400	0.98
29/09/1983	64	64.37	63.13	63.25	3675600	0.97
30/09/1983	63	63.13	61	61.75	8841300	0.94
3/10/1983	61.63	61.63	60.25	60.88	7683500	0.93
4/10/1983	61.13	63.5	61.13	63.38	12166700	0.97
5/10/1983	63.88	64.12	63.25	64.12	10590700	0.98
6/10/1983	64.12	65.75	64.12	65.75	15426400	1.01
7/10/1983	65.62	66.75	65.25	66.37	16768200	1.01
10/10/1983	66	67.75	65.87	67.75	6251500	1.04
11/10/1983	67.25	67.25	65.75	66	6070400	1.01
12/10/1983	65.75	66.75	65.62	66.25	5726400	1.01
13/10/1983	66.62	68.87	66.62	68.62	10620100	1.05
14/10/1983	67.62	68.25	67.5	68	7791100	1.04
17/10/1983	68.37	70.12	68.12	69.25	7478600	1.06
18/10/1983	68.75	68.87	67	67.62	9758000	1.03
19/10/1983	67.25	67.5	65.37	66	15360700	1.01
20/10/1983	66	66.87	65.5	66.75	9974000	1.02
21/10/1983	67	67.12	65.87	66.37	6381500	1.01
24/10/1983	65.62	68.25	65.37	68	8549800	1.04
25/10/1983	68.5	70	68.5	69.12	9216800	1.06
26/10/1983	68.5	70	68.5	68.87	8470100	1.06
27/10/1983	68.62	68.75	67.12	68	8454000	1.05
28/10/1983	68.12	68.25	65.37	66.25	11600400	1.02
31/10/1983	66.87	67.37	65.75	66.37	6431900	1.02
1/11/1983	66.37	66.5	64.12	65	7862500	1
2/11/1983	65.12	66.12	64.62	66	8856700	1.02
3/11/1983	65.87	66.12	64.5	64.5	4363700	0.99
4/11/1983	64.5	64.75	62.75	63.38	7457600	0.98
7/11/1983	63.38	64.62	63.25	63.88	5395700	0.98
8/11/1983	64.12	64.12	63.38	63.38	5116700	0.98
9/11/1983	63.5	66	63.5	65.62	6550800	1.01
10/11/1983	65.62	66.12	65.37	65.75	5714500	1.01
11/11/1983	66	66.37	65.25	66.12	6157100	1.02
14/11/1983	66.25	66.5	64.37	64.75	7599600	1
15/11/1983	64.75	65.12	63.63	63.88	9429400	0.98
16/11/1983	64.12	64.62	64.12	64.37	4931400	0.99
17/11/1983	64.37	65.37	64.25	65.12	3275000	1
18/11/1983	65.12	65.5	64.75	65.25	4165800	1
21/11/1983	65.62	66.87	65.5	66.37	6655600	1.02
22/11/1983	66.5	66.75	65.5	66.12	6217200	1.02
23/11/1983	65	65.37	63.75	64.12	7866000	0.99
25/11/1983	64.37	64.37	63.25	63.63	4797900	0.98
28/11/1983	63.5	63.5	62.63	63.13	10477500	0.97
29/11/1983	63	63.63	62.63	63.5	12294000	0.98
30/11/1983	63.38	63.38	61.5	61.75	9061600	0.95
1/12/1983	61.5	62.88	61.38	62.88	9464300	0.97
2/12/1983	42.25	42.25	41.13	41.5	5325800	0.96
5/12/1983	41.38	42.25	41.13	42	8979800	0.97
6/12/1983	42	42.13	41.25	41.5	2449900	0.96
7/12/1983	41.13	42.13	41.13	42	4021700	0.97
8/12/1983	41.75	42	41.25	41.25	2221300	0.95
9/12/1983	41.13	41.63	40	41.5	8309200	0.96
12/12/1983	42	42	41.5	42	2421300	0.97
13/12/1983	41.38	41.75	41.25	41.25	3447000	0.95
14/12/1983	41.38	41.63	40.75	41.25	5418100	0.95
15/12/1983	40.88	41.25	40.25	40.38	5401300	0.93
16/12/1983	40.5	41	40.38	40.75	4676200	0.94
19/12/1983	41.25	41.75	40.88	41.63	3683300	0.96
20/12/1983	41.63	42	41.63	41.88	4101500	0.97
21/12/1983	42.63	43.25	42.5	43	3200900	0.99
22/12/1983	43.88	44	43.25	43.5	4165800	1
23/12/1983	43.5	43.88	43.25	43.63	1815100	1.01
27/12/1983	43.63	44.5	43.63	44.13	3581300	1.02
28/12/1983	44.13	44.25	43.88	44.25	3140800	1.02
29/12/1983	44.38	44.38	42.88	42.88	4895700	0.99
30/12/1983	43	43.25	42.38	42.38	4019700	0.98
3/01/1984	42.5	43	42.25	42.38	4151100	0.98
4/01/1984	42.13	44.13	42.13	44	7547100	1.02
5/01/1984	45	45.5	44.5	45.13	7883400	1.04
6/01/1984	44.75	45.25	44.38	45	7547800	1.04
9/01/1984	45.13	45.88	44.63	45.5	4980400	1.05
10/01/1984	46	46.25	45.25	45.5	5560700	1.05
11/01/1984	45.25	46.13	45.25	46.13	5659300	1.07
12/01/1984	46	46.13	45.63	46	5181000	1.06
13/01/1984	46.25	46.5	45.13	45.38	8960900	1.05
16/01/1984	45.63	45.75	45	45.5	3891000	1.05
17/01/1984	45.5	45.88	45.13	45.88	4134300	1.06
18/01/1984	46.38	46.38	45.5	45.5	4684600	1.05
19/01/1984	45.75	45.88	45	45	1873100	1.04
20/01/1984	45	45.13	44.13	44.25	3171500	1.02
23/01/1984	44	44	43.25	43.25	4214700	1
24/01/1984	43.63	44	43.5	43.75	4628000	1.01
25/01/1984	44	44.25	43	43	4738400	1
26/01/1984	43	43.75	42.38	43	3584700	1
27/01/1984	43.13	43.75	42.25	42.38	4025200	0.99
30/01/1984	43.25	43.25	41.25	41.63	5609600	0.97
31/01/1984	41.75	41.88	40.75	40.88	5299200	0.95
1/02/1984	41.13	41.25	39.13	39.63	10415200	0.92
2/02/1984	39.75	40.75	39.63	40.63	8967900	0.94
3/02/1984	41	41	39	39.13	8156100	0.91
6/02/1984	38.5	39.13	38.38	38.5	8134400	0.9
7/02/1984	38	38.75	37.5	38.25	10964800	0.89
8/02/1984	38.63	38.88	37.63	37.75	9770600	0.88
9/02/1984	37.75	38.88	36.5	37.13	16601100	0.86
10/02/1984	37.13	37.75	37	37.38	5904700	0.87
13/02/1984	37.5	37.75	36.63	37.25	6523500	0.87
14/02/1984	38	39.25	37.63	39.13	9943300	0.91
15/02/1984	40.25	40.25	39	39	15910200	0.91
16/02/1984	39.5	39.63	38.88	39.38	5938300	0.92
17/02/1984	39.38	39.63	37.38	37.75	5537600	0.88
21/02/1984	37.75	37.75	36	36.25	11467500	0.84
22/02/1984	36.38	36.63	35.75	36.13	10421500	0.84
23/02/1984	36	36.25	34.63	36.25	10669000	0.84
24/02/1984	36.88	38.13	36.5	37.88	13319700	0.88
27/02/1984	38.13	40	38.13	39.5	8743400	0.92
28/02/1984	39	39	37	37.25	8430200	0.87
29/02/1984	37.63	38	36.75	37.25	9869200	0.87
1/03/1984	36.75	37.75	36.63	37.63	8114200	0.87
2/03/1984	38.75	39.38	38.5	39	12040200	0.91
5/03/1984	39	39.5	38.75	39	7166100	0.91
6/03/1984	39	39.5	38.25	38.38	7081400	0.89
7/03/1984	37.75	37.88	37.25	37.75	8084800	0.88
8/03/1984	37.75	38.25	37.63	37.88	7870100	0.88
9/03/1984	37.38	37.63	37	37.38	4038500	0.87
12/03/1984	37.88	38.13	37.5	38.13	6265500	0.89
13/03/1984	38.75	39.13	38.38	38.38	8245600	0.89
14/03/1984	38.13	39	38	38.88	5934100	0.9
15/03/1984	38.88	39.88	38.88	39.63	5785800	0.92
16/03/1984	40.63	40.88	39.63	39.63	14790800	0.92
19/03/1984	38.75	38.88	38.25	38.63	6743700	0.9
20/03/1984	38.75	38.88	37.38	37.63	6408100	0.87
21/03/1984	37.75	37.88	37.38	37.75	4019000	0.88
22/03/1984	37.5	37.5	36.13	36.25	6597600	0.84
23/03/1984	36.25	37.63	36.25	37.13	8223200	0.86
26/03/1984	37	37.13	36.13	36.25	6327000	0.84
27/03/1984	36.25	36.5	35.38	36.13	10737600	0.84
28/03/1984	36.5	37.25	36.38	37.13	10929100	0.86
29/03/1984	37.63	37.75	36.63	36.75	7190500	0.85
30/03/1984	36.5	36.88	36.38	36.63	2326200	0.85
2/04/1984	37.25	37.63	36.38	36.5	6028500	0.85
3/04/1984	36.25	36.63	35.38	35.88	8317600	0.83
4/04/1984	36	36	35	35.5	13651800	0.83
5/04/1984	35.63	35.88	33.13	33.25	11491300	0.77
6/04/1984	33.5	33.88	33	33.88	9200700	0.79
9/04/1984	33.88	34.75	33.38	33.88	10524300	0.79
10/04/1984	34	34.38	33.75	34	7617000	0.79
11/04/1984	34.13	34.38	33.63	34	3633000	0.79
12/04/1984	34	35.75	33.63	35.75	10727100	0.83
13/04/1984	35.63	36.25	33.75	34.88	8936400	0.81
16/04/1984	35	35.63	34.5	35.5	9030100	0.83
17/04/1984	35.63	36.25	35.13	36	9145500	0.84
18/04/1984	36	36.25	35.25	35.5	5785800	0.83
19/04/1984	35.5	35.5	34.5	35.13	7008700	0.82
23/04/1984	35.25	35.38	34.38	34.63	4602100	0.81
24/04/1984	34.38	34.88	33.63	34.75	8779100	0.81
25/04/1984	34.75	35.38	34.25	35	10792100	0.81
26/04/1984	34.88	35.75	34.75	35.5	12417700	0.83
27/04/1984	35.38	35.75	35.25	35.63	8644900	0.84
30/04/1984	36	36.63	35.75	36.63	8776300	0.86
1/05/1984	37.13	38	37	37.88	10687200	0.89
2/05/1984	38	38.25	37.5	37.63	10582300	0.88
3/05/1984	36.75	36.88	35.75	36.5	13120400	0.86
4/05/1984	36	36.63	35	35.38	11400400	0.83
7/05/1984	35.25	35.25	34	34.88	13141400	0.82
8/05/1984	35	35.5	34.63	35.38	6519300	0.83
9/05/1984	35.25	35.25	34.25	34.63	8370100	0.81
10/05/1984	34.63	35.38	34.38	34.63	9666400	0.81
11/05/1984	34.88	35.25	34.38	35.13	13309200	0.83
14/05/1984	34.75	35.13	34.63	35	9529300	0.82
15/05/1984	35.25	35.5	34.63	35	9643300	0.82
16/05/1984	35	35.13	34.75	34.75	7054900	0.82
17/05/1984	34.75	34.75	34	34.63	5395700	0.81
18/05/1984	34.5	34.63	34	34.5	5099200	0.81
21/05/1984	34.5	34.75	34.25	34.5	2426900	0.81
22/05/1984	34.5	34.88	34	34.88	7308000	0.82
23/05/1984	35.25	36	34.88	35.5	8554000	0.83
24/05/1984	35.63	36.25	35.38	36.25	9493700	0.85
25/05/1984	36	37.25	35.75	36.88	9379000	0.87
29/05/1984	36.75	36.88	35.5	35.88	5053100	0.84
30/05/1984	35.88	36.75	35.5	36.5	9598600	0.86
31/05/1984	36.75	37.25	36.38	36.88	4509800	0.87
1/06/1984	37	38.5	37	38.5	9070700	0.91
4/06/1984	39	39.13	38.25	38.38	10971100	0.9
5/06/1984	38.13	39	38	38.63	8692400	0.91
6/06/1984	38.5	38.88	38	38	8368000	0.89
7/06/1984	38	38.25	37.5	37.88	5579600	0.89
8/06/1984	37.75	38.13	37.63	37.75	2477200	0.89
11/06/1984	37.63	37.75	36	36	4158100	0.85
12/06/1984	36	36.25	35.63	35.88	7133900	0.84
13/06/1984	36.25	36.75	36.13	36.75	3155400	0.86
14/06/1984	36.63	36.63	35.38	35.5	7252100	0.83
15/06/1984	35.75	35.75	34.88	34.88	6622800	0.82
18/06/1984	34.75	37.13	34.63	37	9500700	0.87
19/06/1984	37	37	36.13	36.25	4223100	0.85
20/06/1984	35.5	37.38	35.38	37.38	6481500	0.88
21/06/1984	36.88	37.38	36.38	36.38	6525600	0.86
22/06/1984	35.75	36.75	35.75	36.25	9683200	0.85
25/06/1984	36.38	36.5	35.38	35.5	6440300	0.83
26/06/1984	35.5	35.63	35.25	35.5	2599600	0.83
27/06/1984	35.5	35.88	35	35	4744700	0.82
28/06/1984	35.25	35.88	35.25	35.75	4186800	0.84
29/06/1984	35.63	36.13	35.5	36	7033200	0.85
2/07/1984	36.13	36.88	36	36.88	5283800	0.87
3/07/1984	37	37.5	36.88	37.38	4751000	0.88
5/07/1984	37.63	37.88	36.5	36.63	3973500	0.86
6/07/1984	36.63	36.75	36	36.38	4287400	0.86
9/07/1984	36.63	38.13	36.25	37.75	9672000	0.89
10/07/1984	37.88	38.75	37.63	38.38	11914300	0.9
11/07/1984	38.13	38.25	36.5	36.63	10455100	0.86
12/07/1984	36.63	37	36.13	36.75	8251900	0.86
13/07/1984	37.13	37.5	36.5	37.25	5715900	0.88
16/07/1984	37.38	38	36.88	38	5494300	0.89
17/07/1984	38	39	37.75	38.75	14704100	0.91
18/07/1984	38.75	38.88	38.38	38.63	7276500	0.91
19/07/1984	38.5	39.38	38.25	38.63	9148300	0.91
20/07/1984	38.75	39	38	38.13	7897400	0.9
23/07/1984	37.38	37.63	37.13	37.13	6062700	0.87
24/07/1984	37.5	37.63	36.13	36.25	4430100	0.85
25/07/1984	36.25	37.38	36.13	37.13	7415000	0.87
26/07/1984	37.38	38.13	35.63	37.88	7545000	0.89
27/07/1984	37.63	38.75	37.5	38.63	15826300	0.92
30/07/1984	38.5	39.13	38.25	38.63	7893900	0.92
31/07/1984	38.63	39.5	38.38	39.38	10529900	0.94
1/08/1984	39.63	40.75	39.63	40.5	17252700	0.96
2/08/1984	40.75	41.75	40.5	41.63	19402800	0.99
3/08/1984	43	43.5	42.75	43	24877500	1.02
6/08/1984	43.25	45	43.13	44.5	24940400	1.06
7/08/1984	44.5	45.88	43.63	45.63	21647200	1.08
8/08/1984	45.88	45.88	44.75	44.75	15648000	1.06
9/08/1984	44.38	46.5	44.38	46	16277300	1.09
10/08/1984	46.88	47.88	44.88	45	12501600	1.07
13/08/1984	44.25	45.38	44.25	45.25	7518400	1.08
14/08/1984	45.75	45.75	44.75	45	6695500	1.07
15/08/1984	44.5	44.75	43.38	43.5	7673000	1.03
16/08/1984	43.75	44.63	43.75	44	7211500	1.05
17/08/1984	44.5	44.5	43.88	44.25	4720200	1.05
20/08/1984	44.5	44.88	44.13	44.88	2916300	1.07
21/08/1984	45	46.38	44.88	45.75	11201100	1.09
22/08/1984	46.5	47	44.75	44.88	23734300	1.07
23/08/1984	44.88	45.38	44.13	45.13	5899100	1.07
24/08/1984	45.5	45.63	45.25	45.5	2826100	1.08
27/08/1984	45	45	44.25	44.63	4323800	1.06
28/08/1984	44.63	44.63	44.13	44.25	4933500	1.05
29/08/1984	44.13	44.13	42.38	42.38	12501600	1.01
30/08/1984	42.75	43.13	42.38	42.5	5269800	1.01
31/08/1984	42.5	43	42.5	42.88	2972900	1.02
4/09/1984	43	43.25	42.5	43.13	3686100	1.03
5/09/1984	42.88	43	42.63	42.63	4462200	1.01
6/09/1984	43	43.88	42.75	43.75	5811000	1.04
7/09/1984	44	44.13	43	43.13	6866100	1.03
10/09/1984	42.88	44.25	42.5	42.88	4900600	1.02
11/09/1984	43.88	43.88	42.88	42.88	7054200	1.02
12/09/1984	42.88	43.5	42.75	43.5	4512600	1.03
13/09/1984	43.88	45.13	43.38	45	7343600	1.07
14/09/1984	45.75	45.88	45	45.38	13613400	1.08
17/09/1984	45.13	46.5	45.13	46.38	6641000	1.1
18/09/1984	46.25	46.38	45.5	45.75	9077000	1.09
19/09/1984	45.5	46.5	45.38	45.38	8004400	1.08
20/09/1984	45.38	45.88	45.38	45.75	4797200	1.09
21/09/1984	45.75	46.5	45	45.13	8854600	1.07
24/09/1984	45.88	46.25	45.13	45.88	8344900	1.09
25/09/1984	45.75	46.13	45.38	46.13	8162400	1.1
26/09/1984	46.5	47.63	46.25	47.25	16277300	1.12
27/09/1984	47.75	48	47.38	47.75	6110300	1.13
28/09/1984	47.5	47.63	45.75	45.75	6015900	1.09
1/10/1984	45.25	45.75	45.13	45.38	6092100	1.08
2/10/1984	45.25	46	45	45	6027100	1.07
3/10/1984	44.75	44.88	43.75	43.88	8695200	1.04
4/10/1984	44	44.63	43.88	44.5	4141300	1.06
5/10/1984	44.5	44.75	44.13	44.38	5353700	1.05
8/10/1984	44.13	44.38	43.88	44.25	2404500	1.05
9/10/1984	44.5	44.88	44	44	3713400	1.05
10/10/1984	44.13	44.88	43.38	44.88	6886400	1.07
11/10/1984	45	46.38	44.63	46.25	5076800	1.1
12/10/1984	46.63	47	46	46.5	4759400	1.11
15/10/1984	46.63	47.88	46.5	47.38	6687800	1.13
16/10/1984	47.38	47.5	46.5	46.75	3734400	1.11
17/10/1984	47	48.25	46.75	47.75	8592400	1.13
18/10/1984	47.75	50.5	47.75	50.5	19413200	1.2
19/10/1984	51.25	51.38	49.75	50	19623000	1.19
22/10/1984	50	51	49.75	50	8119800	1.19
23/10/1984	50	50.63	49.5	49.75	6548700	1.18
24/10/1984	49.88	50.13	49.5	49.75	4743300	1.18
25/10/1984	50	50.25	49.75	49.75	6613700	1.18
26/10/1984	48.25	48.75	47.38	47.5	9988700	1.14
29/10/1984	47.38	47.38	46	46.25	7522600	1.11
30/10/1984	46.25	47.75	46.25	47.25	11379400	1.13
31/10/1984	47.38	47.63	46.75	47	4214700	1.13
1/11/1984	47.25	48.38	47.13	48	6639600	1.15
2/11/1984	47.75	48.38	47.63	47.75	2832400	1.14
5/11/1984	47.75	47.88	46.88	47.75	4900600	1.14
6/11/1984	47.88	48.38	47.75	48.25	5634100	1.16
7/11/1984	48.13	48.25	46.88	47.38	6543100	1.14
8/11/1984	47.38	48.75	47.13	47.88	11075300	1.15
9/11/1984	48.38	48.38	47.38	47.63	7477900	1.14
12/11/1984	47.5	47.63	47.13	47.5	3908500	1.14
13/11/1984	47.25	47.63	46.88	47.5	4161600	1.14
14/11/1984	47.25	47.75	47.13	47.38	2919800	1.14
15/11/1984	47.25	47.38	46.25	46.5	6775200	1.11
16/11/1984	46.63	46.88	44	45.5	5936900	1.09
19/11/1984	45.5	45.63	44.5	44.5	7807200	1.07
20/11/1984	44.88	45.13	44.63	44.75	6454300	1.07
21/11/1984	44.63	44.88	43.88	44.63	6178100	1.07
23/11/1984	44.88	46.63	44.88	46.63	7746400	1.12
26/11/1984	46.13	46.25	45.75	46.13	7243000	1.12
27/11/1984	46.13	47.25	46	47	6305300	1.14
28/11/1984	46.88	46.88	45.75	45.88	5481000	1.11
29/11/1984	45.88	46	45.38	45.75	3920400	1.11
30/11/1984	45.63	46	44.75	45.13	5038400	1.09
3/12/1984	44.88	45	44.38	44.5	10463500	1.08
4/12/1984	44.75	44.88	44.5	44.75	7152800	1.08
5/12/1984	44.63	44.63	43.13	43.38	10264200	1.05
6/12/1984	43.25	43.5	42.63	42.75	11379400	1.04
7/12/1984	42.88	43.38	42.25	42.38	5026500	1.03
10/12/1984	42.88	42.88	42.25	42.75	5647400	1.04
11/12/1984	43	43.25	42.5	42.88	4793000	1.04
12/12/1984	43	43.13	42.5	42.63	5819400	1.03
13/12/1984	42.5	43.38	42.25	42.75	6801100	1.04
14/12/1984	42.75	44	42.75	43.5	5757900	1.05
17/12/1984	43.75	44.88	43.63	44.88	6070400	1.09
18/12/1984	45.88	46.25	45	46.25	17473000	1.12
19/12/1984	46.25	46.5	45.63	45.75	9535600	1.11
20/12/1984	45.63	45.88	44.88	44.88	5330000	1.09
21/12/1984	44.88	45	43.75	44.88	13980500	1.09
24/12/1984	45.13	45.5	45	45.25	3778400	1.1
26/12/1984	45	45.38	45	45.25	1965400	1.1
27/12/1984	45.5	45.63	44.63	44.88	5317400	1.09
28/12/1984	45.13	45.63	44.88	45.63	4551700	1.11
31/12/1984	45.63	45.88	45.25	45.63	5881600	1.11
2/01/1985	45.63	45.63	44.63	44.63	6375300	1.08
3/01/1985	44.75	45	43	43.5	9861500	1.05
4/01/1985	43.75	44.25	43	43.13	12784800	1.04
7/01/1985	43.5	43.88	43.25	43.25	8744800	1.05
8/01/1985	43.5	43.88	43.25	43.75	4852400	1.06
9/01/1985	44	44.5	43.5	44.25	7852000	1.07
10/01/1985	44.5	46	44.25	46	8128200	1.11
11/01/1985	46	46.38	45.75	46.13	7557600	1.12
14/01/1985	46.13	48	46.13	48	10161400	1.16
15/01/1985	48.25	48.25	47.13	47.5	15994200	1.15
16/01/1985	47.75	49.63	47.63	48	11872400	1.16
17/01/1985	47.88	47.88	47.13	47.5	5814500	1.15
18/01/1985	48	48.38	47.63	47.75	5605400	1.16
21/01/1985	48	49.88	47.75	49.5	8321800	1.2
22/01/1985	49.75	50.75	49.25	49.5	1978700	1.2
23/01/1985	49.38	51.13	49.25	51	15207600	1.24
24/01/1985	51.13	51.25	49.38	49.75	19990100	1.22
25/01/1985	49.38	50	49.13	49.5	9959400	1.21
28/01/1985	49.63	49.75	48	48.75	12973600	1.19
29/01/1985	48.25	48.75	47.75	48.5	11201100	1.19
30/01/1985	49.13	49.25	48.38	48.88	14620200	1.2
31/01/1985	48.75	49	48.13	48.75	5384500	1.19
1/02/1985	48	48.13	47.5	47.5	5450200	1.16
4/02/1985	47.25	48.25	47	48	9353100	1.17
5/02/1985	48.5	48.5	46	46.75	17598800	1.14
6/02/1985	46.25	46.75	45.63	45.63	13340700	1.12
7/02/1985	45.63	46.38	45.5	45.75	11819900	1.12
8/02/1985	45.63	46.13	45.5	45.63	11180200	1.12
11/02/1985	45.88	45.88	44.88	45.13	12375800	1.1
12/02/1985	45.13	46	45	45.88	8455400	1.12
13/02/1985	45.88	46.63	45.75	46.38	11830400	1.13
14/02/1985	46.5	46.75	45.88	45.88	13644800	1.12
15/02/1985	46	46	45.38	45.63	12449200	1.12
19/02/1985	45.63	45.63	45.13	45.38	5282400	1.11
20/02/1985	45.25	45.5	44.5	44.88	10335500	1.1
21/02/1985	44.5	44.63	43.75	43.75	10320100	1.07
22/02/1985	44.25	44.38	43.63	44.25	15899800	1.08
25/02/1985	44	44.13	43.25	43.75	10498400	1.07
26/02/1985	43.88	44.25	43.5	44.25	11715000	1.08
27/02/1985	43.88	44.38	43.75	44.38	9237800	1.09
28/02/1985	44.25	44.75	44.25	44.63	20976000	1.09
1/03/1985	44.88	45.63	44.63	45.5	16120000	1.11
4/03/1985	45.38	45.38	44.63	45.13	9286700	1.1
5/03/1985	45	45.38	44.75	45.25	7413600	1.11
6/03/1985	45.13	45.25	44.25	44.63	5840400	1.09
7/03/1985	44.25	44.63	44	44.13	6936700	1.08
8/03/1985	44.38	44.5	44	44.25	7356900	1.08
11/03/1985	44.25	44.5	43.88	44	5647400	1.08
12/03/1985	44	44.63	43.88	44.38	8044200	1.09
13/03/1985	44.38	44.38	43.5	43.63	9769200	1.07
14/03/1985	43.5	44	43.38	43.5	4745400	1.06
15/03/1985	43.5	43.63	43.13	43.13	6750700	1.05
18/03/1985	43.13	43.38	42.5	42.75	6582200	1.05
19/03/1985	42.75	43.75	42.63	43.63	6842300	1.07
20/03/1985	43.38	43.63	42.25	42.63	13886100	1.04
21/03/1985	42.63	43.75	42.25	42.88	7926800	1.05
22/03/1985	43	43.13	42.5	42.63	9699300	1.04
25/03/1985	42.5	43.25	42.38	42.88	5597000	1.05
26/03/1985	42.88	43.38	42.38	42.5	7186300	1.04
27/03/1985	42.5	43	42.38	42.75	7361100	1.05
28/03/1985	43	43.38	42.75	43.38	5162100	1.06
29/03/1985	43.13	43.38	42.25	42.38	8632300	1.04
1/04/1985	42.63	43	42.5	42.88	5623600	1.05
2/04/1985	42.88	43.38	42.75	42.75	7717700	1.05
3/04/1985	42.63	42.75	42.13	42.5	7487000	1.04
4/04/1985	42.5	42.5	41.88	42.5	7910700	1.04
8/04/1985	42.38	42.5	41.88	42	6974500	1.03
9/04/1985	42.13	42.63	42	42.63	6117300	1.04
10/04/1985	42.88	43.5	42.88	43.25	7639400	1.06
11/04/1985	43.63	43.88	43.5	43.75	6830400	1.07
12/04/1985	43.75	44	43.63	44	6678700	1.08
15/04/1985	43.75	44.5	43.75	44.5	7373700	1.09
16/04/1985	44.25	44.38	43.63	44	4558000	1.08
17/04/1985	43.88	44.5	43.88	44.5	3415500	1.09
18/04/1985	44.25	44.75	43.25	43.38	6525600	1.06
19/04/1985	43.25	43.38	42.88	43.38	6135400	1.06
22/04/1985	43.13	43.38	42.88	43.13	3018400	1.05
23/04/1985	43	43.75	42.75	43.38	8579800	1.06
24/04/1985	43	43.5	43	43.25	7140200	1.06
25/04/1985	43.13	43.75	43.13	43.75	7686300	1.07
26/04/1985	43.13	43.25	42.13	42.25	9584600	1.05
29/04/1985	42.25	42.5	41.25	41.38	11704600	1.03
30/04/1985	41.38	41.38	40.13	40.88	14379000	1.01
1/05/1985	40.13	41	40.13	40.13	12249900	1
2/05/1985	40.38	40.88	40.38	40.75	9495800	1.01
3/05/1985	40.75	41.13	40.75	41	6366900	1.02
6/05/1985	41.13	41.5	41	41.38	6875900	1.03
7/05/1985	41.38	41.75	41.25	41.63	5837600	1.03
8/05/1985	41.25	41.5	41	41	6687100	1.02
9/05/1985	41.25	42.13	41.25	42.13	6368300	1.04
10/05/1985	42.5	43.88	42.38	43	13256800	1.07
13/05/1985	43.13	43.13	42	42	6918500	1.04
14/05/1985	42.25	42.63	40.63	41	7282800	1.02
15/05/1985	41	41.38	40.5	41	9932100	1.02
16/05/1985	41.25	41.63	41	41.25	9627900	1.02
17/05/1985	41.25	42	41.13	41.63	6762600	1.03
20/05/1985	41.75	43.25	41.75	43	10802600	1.07
21/05/1985	43	43.63	42.88	43.63	11012400	1.08
22/05/1985	43	43.25	42.75	43	5500600	1.07
23/05/1985	42.88	43	42.63	42.63	6110300	1.06
24/05/1985	42.75	42.88	42.5	42.75	2536600	1.06
28/05/1985	43.75	43.88	43.13	43.88	7750600	1.09
29/05/1985	43.88	44.38	43.63	44.38	8040100	1.1
30/05/1985	44.38	44.38	43.38	43.5	5773200	1.08
31/05/1985	43.75	44.13	43.25	43.5	10592800	1.08
3/06/1985	43.5	44	43	43.38	15480200	1.08
4/06/1985	43.5	44.5	43.38	44.5	11138200	1.1
5/06/1985	45.13	45.25	44.63	44.88	14074800	1.11
6/06/1985	44.75	45.63	44.38	45.63	13686800	1.13
7/06/1985	45.88	45.88	45.13	45.5	8791700	1.13
10/06/1985	45.5	45.5	44.88	45.38	6209500	1.13
11/06/1985	45.5	45.5	45.13	45.25	4720200	1.12
12/06/1985	45.38	45.5	45.25	45.38	7287700	1.13
13/06/1985	45.38	45.38	44.13	44.25	10391500	1.1
14/06/1985	44.75	45.63	44.63	45.63	5873200	1.13
17/06/1985	45.63	45.75	45.13	45.63	4233600	1.13
18/06/1985	45.63	46	45.13	45.25	7043700	1.12
19/06/1985	45.25	45.25	44.5	44.5	4377600	1.1
20/06/1985	44.63	44.88	44.5	44.75	3520400	1.11
21/06/1985	44.75	45.13	44.63	45.13	5911700	1.12
24/06/1985	44.5	44.88	44.38	44.88	4751000	1.11
25/06/1985	44.88	45.25	44.38	44.63	7799500	1.11
26/06/1985	44.5	44.63	44.25	44.38	2898800	1.1
27/06/1985	44.25	45	44.25	44.75	3998000	1.11
28/06/1985	45	45.25	44.88	45.13	3423900	1.12
1/07/1985	45.13	46	45	46	4191700	1.14
2/07/1985	46	46.25	45.25	45.5	5175400	1.13
3/07/1985	45.25	45.38	45	45	3442800	1.12
5/07/1985	44.88	45.25	44.88	45	1577300	1.12
8/07/1985	44.75	44.75	43.63	43.75	8463800	1.08
9/07/1985	43.88	43.88	43.25	43.5	7382100	1.08
10/07/1985	43.5	44.38	43.38	44.38	6327000	1.1
11/07/1985	43.88	44	43.5	43.63	4507700	1.08
12/07/1985	43.63	43.75	43.13	43.13	4804200	1.07
15/07/1985	43.13	43.5	42.75	42.75	7746400	1.06
16/07/1985	42.75	43.25	42.63	43.25	8719700	1.07
17/07/1985	43.38	43.88	43.38	43.63	9639100	1.08
18/07/1985	43.5	43.75	43.25	43.5	4784600	1.08
19/07/1985	43.38	43.5	43	43.13	6787800	1.07
22/07/1985	43.13	43.38	43	43.25	14851000	1.07
23/07/1985	43.25	43.88	43.13	43.38	19318800	1.08
24/07/1985	43.5	43.75	43.38	43.63	5071900	1.08
25/07/1985	43.75	44.38	43.5	44.25	4181200	1.1
26/07/1985	44.25	44.88	44.13	44.63	5032100	1.11
29/07/1985	44.5	44.63	43.5	43.75	5523600	1.08
30/07/1985	43.75	43.88	42.88	43.75	4177000	1.1
31/07/1985	43.88	45	43.75	44.63	7862500	1.12
1/08/1985	44.88	45.13	44.63	44.63	3618300	1.12
2/08/1985	44.88	44.88	44.38	44.38	4244100	1.12
5/08/1985	44.38	44.88	44	44.13	3624600	1.11
6/08/1985	44.25	44.5	43.63	43.63	3886800	1.1
7/08/1985	43.5	44.38	43.5	44.25	4224500	1.11
8/08/1985	44.13	44.88	44.13	44.75	2152100	1.13
9/08/1985	44.75	44.75	44.13	44.13	4005000	1.11
12/08/1985	44.38	44.38	44	44.13	2240900	1.11
13/08/1985	44.38	44.5	43.63	43.88	3307900	1.1
14/08/1985	44	44.13	43.5	43.5	4763600	1.09
15/08/1985	43.75	43.75	43.25	43.63	2777900	1.1
16/08/1985	43.5	43.63	43	43.13	4209800	1.08
19/08/1985	43.13	43.63	43	43.5	1938800	1.09
20/08/1985	43.5	44.13	43.38	43.88	3194600	1.1
21/08/1985	43.75	44.25	43.75	44.25	2033200	1.11
22/08/1985	44.25	44.25	43.63	43.75	3565900	1.1
23/08/1985	43.5	43.75	43.38	43.75	3535100	1.1
26/08/1985	43.63	44.13	43.5	44.13	2947100	1.11
27/08/1985	43.88	44.25	43.75	44.13	3849700	1.11
28/08/1985	43.88	44	43.75	43.88	2126900	1.1
29/08/1985	43.88	44	43.75	43.75	1410200	1.1
30/08/1985	43.63	44	43.5	44	1782900	1.11
3/09/1985	43.75	44	43.63	44	2682800	1.11
4/09/1985	44	44.13	43.63	44	3640000	1.11
5/09/1985	43.88	44.13	43.75	44.13	4736300	1.11
6/09/1985	44.13	44.75	44.13	44.75	7161200	1.13
9/09/1985	44.63	44.75	44.38	44.75	4581800	1.13
10/09/1985	44.63	44.75	44.5	44.63	3207900	1.12
11/09/1985	44.63	44.63	44.25	44.5	3319100	1.12
12/09/1985	44.38	44.5	44.13	44.25	3707100	1.11
13/09/1985	44.38	44.5	43.88	44.25	5491500	1.11
16/09/1985	44.25	44.75	44.13	44.75	2672300	1.13
17/09/1985	44.75	44.88	43.63	44	8042100	1.11
18/09/1985	43.75	44	43.25	43.25	4760100	1.09
19/09/1985	43.13	43.5	43.13	43.5	3735800	1.09
20/09/1985	43.63	43.88	43	43	5082400	1.08
23/09/1985	44	44	43.63	44	7560400	1.11
24/09/1985	44	44.5	43.75	44	6945100	1.11
25/09/1985	43.88	44	43.63	43.88	2812800	1.1
26/09/1985	43.75	44.38	43.75	44.25	3212100	1.11
30/09/1985	44.25	44.38	43.88	44.25	2788400	1.11
1/10/1985	44.13	45.25	44.13	45.25	5344600	1.14
2/10/1985	45	45.75	45	45.75	10127900	1.15
3/10/1985	45.63	46	45.25	45.63	6489900	1.15
4/10/1985	45.5	45.5	44.63	44.75	4376200	1.13
7/10/1985	44.5	45.13	44.13	44.63	3914800	1.12
8/10/1985	44.63	45	44.38	44.88	2433200	1.13
9/10/1985	44.63	45	44.63	44.75	3071500	1.13
10/10/1985	44.63	45.5	44.63	45.5	8724600	1.14
11/10/1985	45.63	46.88	45.63	46.75	11222100	1.18
14/10/1985	46.75	47	46.63	47	6693400	1.18
15/10/1985	47.13	47.25	46.5	46.63	6613700	1.17
16/10/1985	46.63	46.88	46.25	46.88	7647800	1.18
17/10/1985	46.88	47.5	46.75	47.13	7259700	1.19
18/10/1985	47.13	47.38	46.88	47.13	5185200	1.19
21/10/1985	47.13	47.38	47	47.38	3937100	1.19
22/10/1985	47.25	47.88	47.25	47.5	7077300	1.19
23/10/1985	46.88	47.63	46.75	46.88	5681000	1.18
24/10/1985	46.88	47	46	46.13	10697700	1.16
25/10/1985	46	46	45.25	45.38	10697700	1.14
28/10/1985	45.5	45.75	44.75	45.5	8311300	1.16
29/10/1985	45.75	46.38	45.63	46	5688600	1.17
30/10/1985	46.38	47	46	47	6333300	1.2
31/10/1985	46.88	47	46.25	46.5	2870200	1.19
1/11/1985	46.75	47.25	46.63	47.25	6163400	1.21
4/11/1985	47.25	47.75	47.13	47.25	4644700	1.21
5/11/1985	47.38	48.25	47.25	48.13	7977100	1.23
6/11/1985	48.38	48.38	47.5	48	7994600	1.23
7/11/1985	47.75	47.88	46.75	47	4707700	1.2
8/11/1985	46.75	47.5	46.5	47.38	4953100	1.21
11/11/1985	47.5	48.13	47.25	48	6668900	1.23
12/11/1985	48.13	48.38	47.88	48.13	7499600	1.23
13/11/1985	48.13	49.25	47.25	49	18154700	1.25
14/11/1985	48.75	51.5	48.63	51.13	28474900	1.31
15/11/1985	51.63	54.25	51.38	53.63	31925400	1.37
18/11/1985	53.5	54.75	53.25	54.13	20136900	1.38
19/11/1985	54.38	55.25	54	55.25	13110000	1.41
20/11/1985	54.88	55	53.88	53.88	7293300	1.38
21/11/1985	54.13	54.75	53.38	54.63	12585600	1.4
22/11/1985	54.5	55.63	54.38	55.13	9402100	1.41
25/11/1985	54.75	54.88	54.38	54.5	4507700	1.39
26/11/1985	54.38	54.63	54	54.13	5508900	1.38
27/11/1985	54.38	55	54.13	54.25	10114600	1.39
29/11/1985	54.5	54.63	53.88	54	4329400	1.38
2/12/1985	53.75	53.75	52.63	53.38	5307600	1.36
3/12/1985	53.13	54.25	53.13	53.63	8116300	1.37
4/12/1985	53.75	55.25	53.63	55	7150700	1.4
5/12/1985	56	56.38	55.38	55.5	14788000	1.42
6/12/1985	55.38	55.63	54.25	54.38	4919500	1.39
9/12/1985	54.88	55.5	54.75	55.38	5236300	1.41
10/12/1985	55.63	56.5	55.5	56	6563300	1.43
11/12/1985	56.13	56.88	56	56.5	6878000	1.44
12/12/1985	56.63	57	55.88	56.25	7835200	1.44
13/12/1985	56.25	57.75	56.25	57.5	7445000	1.47
16/12/1985	57.63	58.63	57	58.38	8380600	1.49
17/12/1985	58.63	59.13	58	58.63	6809500	1.5
18/12/1985	58.25	59	57.88	58.75	6859100	1.5
19/12/1985	58.63	58.88	58.63	58.75	4174200	1.5
20/12/1985	58.88	59.13	57.38	57.38	6360600	1.47
23/12/1985	57.13	57.13	54.75	55.13	5011800	1.41
24/12/1985	55.13	55.13	53.75	54.75	3398100	1.4
26/12/1985	54.75	56	54.75	56	2549200	1.43
27/12/1985	56.63	57.5	56.5	57.25	2571600	1.46
30/12/1985	57.5	57.88	57.25	57.75	2649200	1.47
31/12/1985	57.88	58	57.63	58	2431100	1.48
2/01/1986	57.5	58.13	57.25	57.5	4719600	1.47
3/01/1986	57.75	58.13	56.75	57.13	4881800	1.46
6/01/1986	57.13	57.13	56.38	56.88	2282800	1.45
7/01/1986	57	57.88	57	57.75	3715500	1.47
8/01/1986	57.88	58.13	55.75	55.88	4629400	1.43
9/01/1986	55.63	55.63	53.75	55	11117200	1.4
10/01/1986	55.25	55.88	54.75	55.63	8562400	1.42
13/01/1986	55.75	57.25	55.5	57.25	4351100	1.46
14/01/1986	57.25	57.25	56.63	56.75	4202100	1.45
15/01/1986	56.75	57.63	56.38	57.5	7411500	1.47
16/01/1986	57.75	59.38	57.63	59.38	9590900	1.52
17/01/1986	59.5	60.75	59	60.25	9600700	1.54
20/01/1986	59.5	60.5	59.13	60.13	4818800	1.54
21/01/1986	60.13	60.5	59.25	59.88	5113900	1.53
22/01/1986	59.88	61.25	59.75	60.25	5516600	1.54
23/01/1986	60.25	60.25	59.25	59.63	7742900	1.52
24/01/1986	59.63	60	59	59.63	6457100	1.54
27/01/1986	60.25	60.63	59.75	60.5	3182000	1.56
28/01/1986	60.75	62.75	60.63	62.63	7727500	1.62
29/01/1986	62.63	64.62	62.63	64.12	14578300	1.66
30/01/1986	63.88	64.12	62.63	63	4371300	1.63
31/01/1986	62.5	63.63	62.5	62.63	9376200	1.62
3/02/1986	62.63	63.5	61.75	63.5	11012400	1.64
4/02/1986	64	64.5	63.13	64.25	6654200	1.66
5/02/1986	64.37	64.37	62.75	63.38	6372500	1.64
6/02/1986	63.38	64	63	63.13	7191200	1.63
7/02/1986	63	65	62.63	64.25	5919400	1.66
10/02/1986	64.5	66.25	64.37	66	10394300	1.71
11/02/1986	66.37	68.5	66.37	68.5	9930700	1.77
12/02/1986	68.25	68.87	67.87	68.5	7352000	1.77
13/02/1986	69.75	70.5	69.37	70.5	13529500	1.82
14/02/1986	70.5	70.75	69.5	70.12	9978900	1.81
18/02/1986	70.25	70.75	69.75	70.25	8143500	1.82
19/02/1986	70.25	71.5	69.37	69.37	6668900	1.79
20/02/1986	68.75	72	68.62	71.87	8162400	1.86
21/02/1986	72.25	73	71.5	71.62	10907500	1.85
24/02/1986	71.75	72.37	71.25	71.25	4331500	1.84
25/02/1986	71.37	71.37	69.25	69.37	6731800	1.79
26/02/1986	69.62	70.75	69.5	70.62	6585000	1.82
27/02/1986	70.75	72.12	69.87	72.12	7258300	1.86
28/02/1986	72.75	72.87	71.62	71.75	6194900	1.85
3/03/1986	70.75	71.75	70.62	71.37	5323700	1.84
4/03/1986	71.75	72.5	71	72	6985700	1.86
5/03/1986	71.75	71.75	70.62	71.25	6508800	1.84
6/03/1986	72	72.75	71.5	72.5	5816600	1.87
7/03/1986	72.62	73.37	72	72.25	5380300	1.87
10/03/1986	72.25	73	71.75	72.37	4374100	1.87
11/03/1986	72.25	72.87	71.75	72.5	5694900	1.87
12/03/1986	72.75	73.12	72	72	7303800	1.86
13/03/1986	71.87	73.25	71.75	72.75	5657200	1.88
14/03/1986	72.87	73.25	72.5	73.25	9702000	1.89
17/03/1986	72.5	73.12	72.25	72.62	6085100	1.88
18/03/1986	72.5	73.75	72.25	73.37	10907500	1.9
19/03/1986	74	76.12	73.87	76	10203400	1.96
20/03/1986	76.37	80	76.37	80	8316900	2.07
21/03/1986	80	81.62	78.75	79.25	13949000	2.05
24/03/1986	79.75	81.25	79.75	80.5	8249800	2.08
25/03/1986	80.62	83	80.25	83	7205200	2.14
26/03/1986	82.62	83.62	82.62	82.87	10242500	2.14
27/03/1986	83.25	83.75	82.25	83	7933100	2.14
31/03/1986	83.25	83.5	81.87	81.87	7467400	2.12
1/04/1986	82.25	82.37	80.25	80.25	7750600	2.07
2/04/1986	80.62	83	80.5	82.75	8189000	2.14
3/04/1986	82.62	82.75	81	81.12	7941500	2.1
4/04/1986	80.75	81.12	79.37	80.25	12270900	2.07
7/04/1986	79	79.62	77.87	79	9418200	2.04
8/04/1986	79.12	81	79	80.62	10592800	2.08
9/04/1986	81	81.75	79.62	80.62	8586100	2.08
10/04/1986	80.5	83.5	80	83.37	8812000	2.15
11/04/1986	83.62	84	81.37	82.12	8866500	2.12
14/04/1986	82.37	82.62	81.12	81.62	3679100	2.11
15/04/1986	81.37	82.37	81.25	82	5204100	2.12
16/04/1986	83.25	83.62	82.87	83.62	5877400	2.16
17/04/1986	83.87	84	83.12	83.37	6571700	2.15
18/04/1986	83.37	83.87	83	83.37	3518300	2.15
21/04/1986	83.5	84.62	83.12	84.62	7810000	2.19
22/04/1986	84.87	85.12	84.12	84.5	5088700	2.18
23/04/1986	84.25	84.37	83	83.75	5036300	2.16
24/04/1986	83.62	83.75	81.5	82	8635800	2.12
25/04/1986	82.25	82.25	80.25	80.75	19035700	2.09
28/04/1986	79.25	80.25	78.12	79.25	21898900	2.07
29/04/1986	79.5	79.75	77.75	78	6026400	2.04
30/04/1986	77.75	77.87	74.5	75.62	7677200	1.97
1/05/1986	75.5	78	75.25	77.5	10335500	2.02
2/05/1986	77.62	78.12	77	77.25	4665700	2.02
5/05/1986	78	79.5	77.75	78.87	5485900	2.06
6/05/1986	79.37	80	78.87	79.5	5661400	2.08
7/05/1986	79.5	81.87	79.25	81.5	5336900	2.13
8/05/1986	81.75	81.75	79.5	80.37	5792100	2.1
9/05/1986	80.12	80.25	79.12	79.5	3874200	2.08
12/05/1986	79.37	79.87	78.5	79.62	4539200	2.08
13/05/1986	79.5	79.75	78	78	6629100	2.04
14/05/1986	78.12	79.37	78	78.75	6434000	2.06
15/05/1986	78.87	79.25	76.5	77	5687200	2.01
16/05/1986	76.75	76.87	75.75	75.87	4256700	1.98
19/05/1986	76.25	76.5	75.87	76	3157500	1.98
20/05/1986	75.75	77	75.25	76.5	4587400	2
21/05/1986	76.5	78.12	76.5	77.5	3194600	2.02
22/05/1986	77.87	79.75	77.87	79.25	5083100	2.07
23/05/1986	79.25	79.5	78	78	4726500	2.04
27/05/1986	78.5	79.37	78.12	79.12	4071400	2.07
28/05/1986	80	81	79.5	80.12	6226300	2.09
29/05/1986	80.5	81.5	80	81.25	7096800	2.12
30/05/1986	81.25	81.37	80.25	80.5	6190000	2.1
2/06/1986	80.5	81.62	79.87	80.75	4650300	2.11
3/06/1986	53.25	54.25	53	54.25	2094100	2.12
4/06/1986	54.25	54.75	53	53.63	2530400	2.1
5/06/1986	53.25	53.63	52.25	53.13	2855500	2.08
6/06/1986	53.38	53.63	52.75	53.38	3429500	2.09
9/06/1986	53.38	53.63	51.75	51.75	3233800	2.03
10/06/1986	51.88	52.63	51.75	52.5	3542800	2.06
11/06/1986	52.5	52.88	52.38	52.5	3005800	2.06
12/06/1986	52.63	53.25	52	53	3069400	2.08
13/06/1986	53.25	54.88	53	54.38	4302100	2.13
16/06/1986	54.63	55	54.13	54.25	2820500	2.12
17/06/1986	54.38	54.5	53.13	53.38	7984800	2.09
18/06/1986	53.13	53.25	52.38	53.25	3631600	2.09
19/06/1986	53.13	53.88	53	53.25	3671400	2.09
20/06/1986	53	53.88	52.88	53.75	5613100	2.1
23/06/1986	53.25	53.5	53.13	53.25	3391800	2.09
24/06/1986	53.75	55	53.13	54.13	4684600	2.12
25/06/1986	54.63	56.75	54.38	55	8110700	2.15
26/06/1986	55	55.5	54.38	55.13	5146100	2.16
27/06/1986	55.38	55.5	54.5	55.13	4397900	2.16
30/06/1986	55.13	56	54.25	55.13	5175400	2.16
1/07/1986	55.13	55.5	54.88	55.5	5374700	2.17
2/07/1986	55.38	55.63	55.13	55.25	3512700	2.16
3/07/1986	55.13	55.25	54.5	54.75	1964000	2.14
7/07/1986	54.63	54.75	52	52.5	6209500	2.06
8/07/1986	52	52.13	51.38	51.75	4306300	2.03
9/07/1986	51.5	52.38	51.38	52	5474000	2.04
10/07/1986	52.13	52.38	51.38	52.38	4595800	2.05
11/07/1986	52.5	52.63	51.63	52.25	6992000	2.05
14/07/1986	52.13	53.75	51.63	53	3270100	2.08
15/07/1986	52.88	54	52.5	53	7551300	2.08
16/07/1986	53.13	53.88	53	53.63	5462100	2.1
17/07/1986	53.75	55.25	53.63	55.25	4456700	2.16
18/07/1986	55	55.63	54.5	55.5	4086800	2.17
21/07/1986	55.13	56.75	55.13	56.75	4795800	2.22
22/07/1986	56.25	57.88	56.25	56.88	7411500	2.23
23/07/1986	56.75	56.75	55.13	56.25	8551200	2.2
24/07/1986	55.75	57	55.38	56	8740000	2.19
25/07/1986	56	58	56	57	5785100	2.23
28/07/1986	57.25	57.25	54.75	55.63	9110500	2.18
29/07/1986	55.13	55.63	54.5	55.13	5750200	2.18
30/07/1986	54.63	55	53.13	54.75	7691200	2.17
31/07/1986	54.63	54.88	53.25	53.5	6181600	2.12
1/08/1986	53.63	53.88	52.63	53.25	6301800	2.11
4/08/1986	53.38	55	53	55	6364800	2.18
5/08/1986	55.13	56.13	55	55	8670000	2.18
6/08/1986	54.75	56	54.13	54.13	7131800	2.14
7/08/1986	54.38	54.75	54.13	54.38	4720200	2.15
8/08/1986	54.5	55	54.25	54.5	3720400	2.16
11/08/1986	55.5	56.75	55	56.63	6981500	2.24
12/08/1986	57.13	58.75	57	58.75	10012500	2.32
13/08/1986	58.88	60.5	58.25	60	7691200	2.37
14/08/1986	59.88	59.88	59.13	59.75	5790700	2.36
15/08/1986	59.88	59.88	59	59	5497800	2.33
18/08/1986	59.25	59.75	58.88	59.5	3440700	2.35
19/08/1986	59.75	61.63	59.38	60.75	4955200	2.4
20/08/1986	60.88	62.63	60.75	62.38	4081900	2.47
21/08/1986	62.38	63.38	62	62	6637500	2.45
22/08/1986	62	62.75	61.75	62	2378600	2.45
25/08/1986	62	62.13	61.38	61.5	3056900	2.43
26/08/1986	61.5	62.63	61.25	62.63	5641100	2.48
27/08/1986	62.38	63.5	62.38	63.13	5499900	2.5
28/08/1986	62.13	62.25	61.38	61.63	3964400	2.44
29/08/1986	61.38	62	59.25	59.75	4829300	2.36
2/09/1986	60	60	57.88	58.5	5688600	2.31
3/09/1986	57.75	58.25	57.38	57.88	5402000	2.29
4/09/1986	57.63	57.88	56.25	57.75	9858700	2.28
5/09/1986	57.88	59.5	57.63	58.5	6992000	2.31
8/09/1986	58.38	58.75	57.63	57.88	4080500	2.29
9/09/1986	58.13	58.88	57.25	57.88	4029400	2.29
10/09/1986	58	58.38	57.25	57.88	5626400	2.29
11/09/1986	57	57.25	54.25	55	11257100	2.18
12/09/1986	54.75	55.13	52.5	52.75	13494500	2.09
15/09/1986	53.13	54.13	52.63	54	8250500	2.14
16/09/1986	53.25	53.38	52.75	53.25	4990800	2.11
17/09/1986	53.25	54.38	53	53.38	4855900	2.11
18/09/1986	53	53.38	52.13	53.13	4563600	2.1
19/09/1986	52.88	52.88	51.5	52	6783600	2.06
22/09/1986	52.38	54.13	52.38	54	4980400	2.14
23/09/1986	54.38	55	54.13	54.5	3745600	2.16
24/09/1986	54.5	54.63	52.88	53.5	3714100	2.12
25/09/1986	53.13	53.13	50.88	52	5098500	2.06
26/09/1986	51.75	51.75	50.63	50.88	5948000	2.01
29/09/1986	50.75	52.38	49.5	52.25	8670000	2.07
30/09/1986	53.5	53.63	52.25	53	7900900	2.1
1/10/1986	53.5	54.25	53.38	54	6431900	2.14
2/10/1986	54	55	53.63	54.75	5687200	2.17
3/10/1986	55	55.25	53.13	53.88	3767900	2.13
6/10/1986	54	54.75	53.88	54.5	2540100	2.16
7/10/1986	55	55.25	54.5	55.25	3626700	2.19
8/10/1986	55.13	56	55	56	6191400	2.21
9/10/1986	55.75	56.5	53.5	54.13	8809900	2.14
10/10/1986	54	54.25	53.13	53.88	6014500	2.13
13/10/1986	54	55	53.75	54.88	1446600	2.17
14/10/1986	54.63	55.5	54.63	55.38	4772000	2.19
15/10/1986	55.25	55.38	54.5	55.38	5458600	2.19
16/10/1986	55.63	56.38	55.63	56.13	5839000	2.22
17/10/1986	55.75	55.75	55.25	55.5	3528800	2.2
20/10/1986	55	55.25	54.5	55.25	3851800	2.19
21/10/1986	55	55.13	54.5	54.63	3199500	2.16
22/10/1986	54.5	55.25	54.38	55.25	3502200	2.19
23/10/1986	56.75	59.13	56.38	59.13	12375800	2.34
24/10/1986	58.63	58.88	57.88	58	7831000	2.29
27/10/1986	58	58	57	58	7341600	2.32
28/10/1986	58.25	58.5	57.38	57.5	4010600	2.3
29/10/1986	57.13	57.75	57	57.63	3835100	2.31
30/10/1986	58.5	58.75	57.75	58	4754500	2.32
31/10/1986	57.88	57.88	56.88	57.38	3159600	2.3
3/11/1986	57.75	59.25	57.75	59.25	6130500	2.37
4/11/1986	58.5	58.88	57.88	58.38	4890200	2.34
5/11/1986	58.13	59.25	58	58.75	6101900	2.35
6/11/1986	58.75	59.38	58.38	59	4209100	2.36
7/11/1986	58.88	59.13	58	58.13	2180100	2.33
10/11/1986	57.88	57.88	57	57	2940100	2.28
11/11/1986	57	57.38	57	57	3144300	2.28
12/11/1986	57.25	57.25	56.5	57.13	3463100	2.29
13/11/1986	57.13	57.38	56	56	4019700	2.24
14/11/1986	56.13	56.13	55.5	55.63	4175600	2.23
17/11/1986	55.13	56.88	55	56.5	3684700	2.26
18/11/1986	56.25	56.38	55.13	55.13	6478000	2.21
19/11/1986	55.13	57.25	55.13	57	6516500	2.28
20/11/1986	57.13	58.13	57.13	58	4528000	2.32
21/11/1986	58	59.38	57.75	58.88	6710900	2.36
24/11/1986	58.75	59.75	58.63	59.5	4308400	2.38
25/11/1986	59.5	59.5	58.88	59.5	4777600	2.38
26/11/1986	59	59.38	58.38	58.75	3541400	2.35
28/11/1986	58.75	58.88	58.13	58.5	1329100	2.34
1/12/1986	58.25	60	57.63	59.88	5597000	2.4
2/12/1986	59.88	60.25	59.13	60.25	8040800	2.41
3/12/1986	60.13	60.63	59.13	59.63	5615200	2.39
4/12/1986	59	59.5	58.75	58.75	5611700	2.35
5/12/1986	58.63	59.13	58.5	58.5	3740700	2.34
8/12/1986	58.25	58.25	57.38	57.5	4645400	2.3
9/12/1986	57.38	57.63	57	57.38	2845700	2.3
10/12/1986	57.25	58.63	57.25	57.88	6581500	2.32
11/12/1986	57.63	57.63	55.5	56.25	4392300	2.25
12/12/1986	56.13	56.75	56	56.13	4639800	2.25
15/12/1986	55.88	57.75	55.63	57.75	5422200	2.31
16/12/1986	57.5	57.63	56.63	57.25	7061900	2.29
17/12/1986	57	57.63	56.75	57.5	4390900	2.3
18/12/1986	57.38	57.63	56.88	57.25	6138900	2.29
19/12/1986	57.38	58.5	57.13	58	10697700	2.32
22/12/1986	58.13	58.25	57.25	57.63	7411500	2.31
23/12/1986	57.13	57.63	55.75	55.88	8320400	2.24
24/12/1986	56	57.38	56	57.38	4116100	2.3
26/12/1986	57.5	57.88	57.5	57.63	2587700	2.31
29/12/1986	57.75	58	56.88	57.38	3093900	2.3
30/12/1986	57.25	57.38	56.88	57.13	3990300	2.29
31/12/1986	57.13	57.38	56	56.25	4667100	2.25
2/01/1987	56.88	58	56.88	57.63	2540100	2.31
5/01/1987	58.25	60	57.75	60	8670000	2.4
6/01/1987	60	61.25	59.88	60.63	6992000	2.43
7/01/1987	60.75	63.25	60.63	63.25	7621200	2.53
8/01/1987	63	63.25	62.25	62.63	5807500	2.51
9/01/1987	62.38	64.37	62.13	63.75	8530200	2.55
12/01/1987	63.5	65.62	63.25	65.12	5361400	2.6
13/01/1987	64.37	66	64.37	66	6196300	2.64
14/01/1987	66	69	66	69	12026200	2.76
15/01/1987	68.87	71.5	68.75	70.5	11746500	2.82
16/01/1987	70.5	70.5	68.5	70	12096100	2.8
19/01/1987	69.37	70.37	68.87	70.25	5313200	2.81
20/01/1987	70.75	71.87	70.5	71.25	7271600	2.85
21/01/1987	70.62	72.87	70.37	72	6992000	2.88
22/01/1987	72.12	76.75	72	76.75	9998500	3.07
23/01/1987	76.25	78.37	73.75	74.25	19158000	2.97
26/01/1987	73.25	73.75	72.75	73.25	8040800	2.96
27/01/1987	73.5	76.25	73.5	74.75	8530200	3.02
28/01/1987	75	75.62	72.75	74.62	9159500	3.01
29/01/1987	75.5	75.5	73.12	74.5	4292300	3.01
30/01/1987	73.75	74.62	73.12	74.37	3998000	3
2/02/1987	74.62	76.25	74.25	75.75	6236800	3.06
3/02/1987	76.37	76.5	75.37	76	6513000	3.07
4/02/1987	75.75	77.12	75.12	77	3959500	3.11
5/02/1987	76.75	79.75	76.12	79.5	11956300	3.21
6/02/1987	78.75	79.12	77	77.25	10697700	3.12
9/02/1987	77.12	77.12	75	75.5	6038200	3.05
10/02/1987	74.5	75.12	72.5	73.5	6444500	2.97
11/02/1987	73.62	75	73.37	75	4858000	3.03
12/02/1987	75.5	75.75	73.62	74.75	4927900	3.02
13/02/1987	74.75	76.25	74	76.12	6722800	3.07
17/02/1987	76.25	79.5	76.12	78.87	7621200	3.18
18/02/1987	79.5	80.5	78	78.87	15592100	3.18
19/02/1987	79	79.37	78.12	79	5034900	3.19
20/02/1987	78.87	78.87	77.25	77.87	8740000	3.14
23/02/1987	77.87	78	76.12	76.75	4697900	3.1
24/02/1987	77	77.25	76.25	77.12	3820400	3.11
25/02/1987	76.5	77.87	76.5	77.62	5620100	3.13
26/02/1987	77.5	77.5	76	76	4434300	3.07
27/02/1987	76	76.62	76	76.37	2783500	3.08
2/03/1987	76.5	77.25	76	77.25	5099200	3.12
3/03/1987	77.25	77.25	76.5	76.75	4718900	3.1
4/03/1987	78.62	79.25	78.12	79.25	7761100	3.2
5/03/1987	79.5	80.5	79.37	79.75	9089600	3.22
6/03/1987	79.87	81.25	79.75	81	7970800	3.27
9/03/1987	80.87	82.5	80.12	81.87	9509100	3.3
10/03/1987	82	82.25	81.62	82	6143100	3.31
11/03/1987	82.62	83.5	81.62	82.62	9229400	3.33
12/03/1987	83.25	83.37	81.62	81.62	6464100	3.29
13/03/1987	81.62	81.62	79.5	79.75	3766500	3.22
16/03/1987	79.75	79.75	78.25	78.5	4898500	3.17
17/03/1987	77.75	80.37	77.75	80.25	6717900	3.24
18/03/1987	80.87	81	79.5	80.25	4823700	3.24
19/03/1987	80.25	81.12	80	80.87	3225400	3.26
20/03/1987	81	81.87	80.25	81.37	6422800	3.28
23/03/1987	81.62	82.75	80.75	82.37	8390400	3.32
24/03/1987	82	82.5	81.25	81.5	3896600	3.29
25/03/1987	81.37	84.25	81.25	83.75	4744000	3.38
26/03/1987	83.5	85	83.5	84.25	4949600	3.4
27/03/1987	84.12	84.75	83.12	83.37	4990800	3.36
30/03/1987	81.5	82.5	80.5	82	6992000	3.31
31/03/1987	82.25	85	82	84.37	7271600	3.4
1/04/1987	83.62	87	83.5	87	7411500	3.51
2/04/1987	87.5	88.12	85.87	85.87	6992000	3.47
3/04/1987	86.12	87.87	84.87	87.5	4911100	3.53
6/04/1987	89	90.12	88.75	90.12	8740000	3.64
7/04/1987	90	91.25	88.62	88.87	13333700	3.59
8/04/1987	89.12	89.5	88	88.75	9229400	3.58
9/04/1987	88.75	88.87	85.75	86.25	8250500	3.48
10/04/1987	85.5	86.25	84.5	86.12	5510300	3.48
13/04/1987	86	86.87	84.75	85.25	5343200	3.44
14/04/1987	84	84	81.5	82.25	11396900	3.32
15/04/1987	83.5	83.5	82.37	82.75	7411500	3.34
16/04/1987	83.37	85.25	83.25	84.87	8530200	3.42
20/04/1987	84.25	84.75	82.25	82.5	6127700	3.33
21/04/1987	82	85.5	81.5	85.5	9439200	3.45
22/04/1987	85.37	86.62	84.75	84.75	6237500	3.42
23/04/1987	84.75	85.87	84	85.12	8250500	3.44
24/04/1987	84.37	84.87	81.25	82.37	6747200	3.32
27/04/1987	80.62	81.75	79.37	80.62	10488000	3.28
28/04/1987	81.37	82.25	81.25	81.75	5956400	3.33
29/04/1987	83	88	82.87	87.75	17829600	3.57
30/04/1987	91	92.5	90.75	91	20766200	3.71
1/05/1987	91.75	98	91.75	98	16920600	3.99
4/05/1987	97.5	98.25	95.75	97.5	10627800	3.97
5/05/1987	98.25	98.5	95.62	97.37	8530200	3.97
6/05/1987	97.62	99.75	97.37	99	11606700	4.03
7/05/1987	99.5	100.25	98.87	100.25	8390400	4.08
8/05/1987	100.25	100.75	98.12	100	6263400	4.07
11/05/1987	99.87	100.5	96.75	97.12	7131800	3.96
12/05/1987	97.12	97.5	96	96.62	4944000	3.93
13/05/1987	97	97.75	96.37	97.75	5529900	3.98
14/05/1987	97.75	98.12	96.12	96.5	4732100	3.93
15/05/1987	96	96	93	93.87	8670000	3.82
18/05/1987	93.12	93.25	89.87	90.75	11816400	3.7
19/05/1987	91.37	91.37	87.12	89.25	11117200	3.63
20/05/1987	88.87	90	87.12	87.87	11466800	3.58
21/05/1987	89	90.5	88.5	88.87	7621200	3.62
22/05/1987	90	91.25	89.87	90.62	4934900	3.69
26/05/1987	92.62	94	91.75	92	6876600	3.75
27/05/1987	91.75	92.62	91	91.75	5714500	3.74
28/05/1987	91.87	91.87	89.5	90.37	6492700	3.68
29/05/1987	92	92.25	90.62	90.87	3731600	3.7
1/06/1987	92	92.62	91.37	91.75	4094500	3.74
2/06/1987	91.75	93.37	90.62	91.37	6746500	3.72
3/06/1987	91.87	94.75	91.5	94.62	7900900	3.85
4/06/1987	94.37	94.62	93.25	94.25	3589600	3.84
5/06/1987	94.12	94.87	93.62	93.75	3726700	3.82
8/06/1987	93.5	95.12	92.62	94.37	3372900	3.84
9/06/1987	95	95.5	94.37	94.87	4672000	3.86
10/06/1987	95.12	95.5	91.5	93.75	6634000	3.82
11/06/1987	94	94.37	93.25	93.62	4763600	3.81
12/06/1987	94.25	94.87	92.87	93.37	8180600	3.8
15/06/1987	94.5	97.5	94.37	97.12	8320400	3.96
16/06/1987	97.12	98.5	96.87	98.12	6219300	4
17/06/1987	98	98.12	95.12	95.12	5521500	3.87
18/06/1987	94.87	96.25	94.62	95.62	3646300	3.89
19/06/1987	95.5	96.37	95.37	96.12	6992000	3.91
22/06/1987	96.62	97.12	96.12	96.25	5446700	3.92
23/06/1987	96.87	97	96.25	96.62	4544800	3.93
24/06/1987	96.75	97.12	96.37	96.87	3560300	3.95
25/06/1987	97.5	99.87	97	99.75	7411500	4.06
26/06/1987	99.75	102	99.62	102	10138400	4.15
29/06/1987	102	102.25	99.75	100.62	5309000	4.1
30/06/1987	100.37	100.62	98.62	99	4475500	4.03
1/07/1987	98.62	98.75	97.87	98.37	6287900	4.01
2/07/1987	98.62	99.87	98.5	99.5	3089700	4.05
6/07/1987	99.87	100.25	97.75	97.75	4735600	3.98
7/07/1987	98.25	100.12	98	99.75	4075600	4.06
8/07/1987	99.5	101.5	99.12	101.5	4860100	4.13
9/07/1987	101.25	102.37	100.75	100.87	6459900	4.11
10/07/1987	101.12	102.25	101	102	3061000	4.15
13/07/1987	102.25	103.37	101.62	103.37	6066900	4.21
14/07/1987	104.75	107.25	104.12	106.62	13005100	4.34
15/07/1987	106	106.87	105.75	106.5	7691200	4.34
16/07/1987	106.5	107	105.37	107	5608900	4.36
17/07/1987	107.5	108.37	106.5	108	6586400	4.4
20/07/1987	107.75	108	106.5	106.5	2721900	4.34
21/07/1987	105.75	107.5	105	106.5	6404600	4.34
22/07/1987	106.37	106.75	105.12	106.37	6992000	4.33
23/07/1987	106.12	106.25	102.25	103.87	9648900	4.23
24/07/1987	104	105.25	103.75	104	5918700	4.24
27/07/1987	104.12	104.37	102.75	103	5927800	4.19
28/07/1987	102.87	103	101	101.37	8460300	4.16
29/07/1987	101.5	101.87	100.62	101.87	6589200	4.18
30/07/1987	102.12	102.87	101.87	102	5183800	4.18
31/07/1987	101.5	102	101.25	101.62	4475500	4.17
3/08/1987	100	102.62	100	101.87	5710300	4.18
4/08/1987	103	105.25	102.62	105.12	6562600	4.31
5/08/1987	105.75	105.75	104.5	105.25	6289300	4.32
6/08/1987	105.12	105.25	103.62	104.75	8390400	4.3
7/08/1987	104.62	104.75	103.62	103.62	3981900	4.25
10/08/1987	103.25	106.5	102.75	106.12	7271600	4.35
11/08/1987	107.37	107.37	105.87	106.5	9718800	4.37
12/08/1987	106.5	109.12	106.25	108.5	13354700	4.45
13/08/1987	107.75	109.87	107.5	109.12	7341600	4.48
14/08/1987	109	111.12	108.5	109.87	7900900	4.51
17/08/1987	111	111.5	110.5	111.37	6755600	4.57
18/08/1987	110.25	110.5	107.87	109	8949700	4.47
19/08/1987	108.5	109.25	107.5	108.87	6229800	4.47
20/08/1987	109.37	110.5	108.5	110.5	5660000	4.53
21/08/1987	110.62	110.75	109.5	110.25	7831000	4.52
24/08/1987	110.12	110.37	109	109.87	3905000	4.51
25/08/1987	110.25	112.62	110.25	111.62	8740000	4.58
26/08/1987	112	112.25	110.75	111.37	5090800	4.57
27/08/1987	110.62	110.87	107.25	107.75	4725100	4.42
28/08/1987	106	108	105.37	107.25	6814400	4.4
31/08/1987	107.12	108.87	107.12	108	4299300	4.43
1/09/1987	107.87	108.62	106	106.37	4873400	4.36
2/09/1987	106.12	106.25	103.75	105.37	5545300	4.32
3/09/1987	106.12	106.12	102	103.87	7131800	4.26
4/09/1987	103.62	104	101.62	102	4559400	4.18
8/09/1987	101.87	102.5	99.75	102.5	7061900	4.21
9/09/1987	104	104.5	102.5	103.12	7131800	4.23
10/09/1987	103.87	104	102.5	103.12	5275400	4.23
11/09/1987	102.62	104	102.62	103.62	4427300	4.25
14/09/1987	104	106.75	103.5	106.75	6494800	4.38
15/09/1987	106.5	106.62	104.12	104.62	4037800	4.29
16/09/1987	104	105.37	103	104	5743200	4.27
17/09/1987	104.75	106.5	103	104.75	8320400	4.3
18/09/1987	105.12	105.12	103.12	103.12	4890900	4.23
21/09/1987	103.37	104.25	101.37	101.75	6613700	4.17
22/09/1987	101.62	103.25	99.75	103.12	7551300	4.23
23/09/1987	103.25	104.87	103	103.5	6952800	4.25
24/09/1987	103.25	103.37	100.5	101	6519300	4.14
25/09/1987	99	99.12	97	97.25	22024800	3.99
28/09/1987	98.75	99.12	97.5	98.37	9998500	4.04
29/09/1987	98.12	98.37	94.5	95.87	7691200	3.93
30/09/1987	96	98.25	96	98	12305900	4.02
1/10/1987	98	101.37	97.87	101.12	7621200	4.15
2/10/1987	101.12	101.87	99.75	100.12	4126600	4.11
5/10/1987	99.87	100.75	98.5	99.5	4414000	4.08
6/10/1987	98.5	98.62	96.62	96.87	5392200	3.97
7/10/1987	95.5	95.75	94.5	95.37	12515600	3.91
8/10/1987	95.37	96.37	93.25	94.5	15871800	3.88
9/10/1987	94.87	97.12	94.12	94.75	15871800	3.89
12/10/1987	94.25	94.5	92.87	93.75	9229400	3.85
13/10/1987	95	95.87	93.87	95.75	9439200	3.93
14/10/1987	93.75	94.62	91	92.5	14823000	3.79
15/10/1987	89.75	89.87	86.5	87	19018200	3.57
16/10/1987	87.25	87.37	82.5	84.25	20181000	3.46
19/10/1987	80	82	69	69	35606700	2.83
20/10/1987	73.5	79.25	60	72	37272900	2.95
21/10/1987	78	79	75.5	77	30279500	3.16
22/10/1987	72	75	70.5	73.75	21880700	3.03
23/10/1987	71.25	74.5	70.75	74	11722000	3.04
26/10/1987	72	72.5	67.5	68	21325600	2.79
27/10/1987	68.25	71.25	68.25	70	14725100	2.91
28/10/1987	68.12	72.25	67.25	72	11676600	3
29/10/1987	73	74.87	71.5	73.75	12096100	3.07
30/10/1987	75.5	77	74.25	75.5	11606700	3.14
2/11/1987	75.5	76.25	74.75	76.25	7341600	3.17
3/11/1987	75.75	76.25	73.75	76.25	6720700	3.17
4/11/1987	75.5	76.75	74.25	76	7201700	3.16
5/11/1987	76.25	79	76	78.5	7411500	3.27
6/11/1987	78	79.5	75	75.62	5474000	3.15
9/11/1987	73.5	74.5	72.62	73.37	6051500	3.05
10/11/1987	72	73.37	70.75	71.75	6785000	2.99
11/11/1987	72.75	73.25	71.25	71.75	4160900	2.99
12/11/1987	73	76.25	73	74.5	11746500	3.1
13/11/1987	74.75	76.37	74.37	75.37	7621200	3.14
16/11/1987	76	77	75.87	77	7215000	3.21
17/11/1987	76.37	76.75	75	75.87	5441100	3.16
18/11/1987	76	77.37	75.12	77	5858500	3.21
19/11/1987	76.25	77.12	74.75	75.12	6809500	3.13
20/11/1987	74.5	75.87	73	75.5	8320400	3.14
23/11/1987	75	75.75	74.25	75.75	3999400	3.15
24/11/1987	76.5	77.12	76	76.25	5713800	3.17
25/11/1987	75.25	75.87	74.25	74.25	3314200	3.09
27/11/1987	74.5	74.87	73	73	2642900	3.04
30/11/1987	71.25	71.62	69	71.12	8390400	2.96
1/12/1987	71.75	73.75	71.25	73.12	5204100	3.04
2/12/1987	74	75.25	73.5	74.75	4611900	3.11
3/12/1987	75.12	75.37	72.5	72.5	5891400	3.02
4/12/1987	72.5	73.5	71.25	72.37	6025700	3.01
7/12/1987	73	75.25	72.75	75.25	4452500	3.13
8/12/1987	75.12	75.5	74.5	75.25	4434300	3.13
9/12/1987	75	76.62	74.62	75.62	7341600	3.15
10/12/1987	74.25	75.87	73.25	73.25	6668900	3.05
11/12/1987	73.5	74.25	73.25	73.62	3355400	3.07
14/12/1987	74.5	75.87	74.25	75.37	5259300	3.14
15/12/1987	75.75	76.37	74.5	75.62	6234700	3.15
16/12/1987	75.87	77	75.5	77	6400400	3.21
17/12/1987	77.37	77.37	75	75.75	4293700	3.15
18/12/1987	76.5	77.5	75.87	76.5	9648900	3.19
21/12/1987	77	78.75	76.75	78.25	5913800	3.26
22/12/1987	78.12	78.5	77.5	78.25	6324200	3.26
23/12/1987	79.12	79.87	78.5	78.75	5704700	3.28
24/12/1987	78.87	78.87	78.37	78.5	1945100	3.27
28/12/1987	78	78	76.5	77	2433200	3.21
29/12/1987	76.87	77.5	76.25	76.5	2054200	3.19
30/12/1987	76.75	77.5	76.5	76.5	3455400	3.19
31/12/1987	76.25	76.25	75	75.37	5343900	3.14
4/01/1988	76.12	79.12	76.12	78.75	7290500	3.28
5/01/1988	79.87	80.62	79.25	79.75	6438900	3.32
6/01/1988	80	81.37	79.37	80.75	4444800	3.36
7/01/1988	80.25	82.37	80.12	82.25	7551300	3.42
8/01/1988	81.75	82.5	76.25	77.12	7831000	3.21
11/01/1988	78.25	80	76.5	80	5645300	3.33
12/01/1988	80	80	77.12	79.37	6429100	3.3
13/01/1988	39.63	40	38.75	39.38	5378900	3.28
14/01/1988	39.63	40.13	38	39.38	3605700	3.28
15/01/1988	41	41.63	40.5	41.5	9032900	3.46
18/01/1988	41.63	43.88	41.38	43.25	6103600	3.6
19/01/1988	42.75	43.38	42.25	42.88	6269000	3.57
20/01/1988	42.25	42.38	39.63	40.5	6600000	3.37
21/01/1988	40.75	41.75	39.63	41.75	5670500	3.48
22/01/1988	41.75	41.88	40.75	41.88	5591100	3.49
25/01/1988	41.38	42.75	41.25	42.25	4789500	3.56
26/01/1988	42.13	43.13	41.5	42.75	4491300	3.6
27/01/1988	43	43.5	41.25	42.38	3380600	3.57
28/01/1988	42.75	42.88	41.75	42.63	2663600	3.59
29/01/1988	43	43.13	42	42.5	3139700	3.58
1/02/1988	43.13	43.38	42.75	43	3740700	3.62
2/02/1988	42.88	43.25	42.25	42.88	3013200	3.61
3/02/1988	42.75	43.38	41.88	42	3915500	3.54
4/02/1988	42.63	42.75	41.75	42.25	3048800	3.56
5/02/1988	42.38	42.5	40.75	40.88	3332700	3.45
8/02/1988	40.25	40.5	39.75	40.25	3670800	3.39
9/02/1988	40.5	41.5	40.5	41.5	2653800	3.5
10/02/1988	41.5	43	41.38	42.63	3740700	3.59
11/02/1988	43.13	43.5	41.88	42.88	4704500	3.61
12/02/1988	42.88	43.75	42.63	43.38	4331500	3.66
16/02/1988	43.13	44	42.75	44	3550800	3.71
17/02/1988	43.88	44.75	43.88	44.5	6688500	3.75
18/02/1988	44.5	45.25	42	42.25	8795200	3.56
19/02/1988	42.25	45	42.25	44.75	7988700	3.77
22/02/1988	44.5	45	44	44.25	4616400	3.73
23/02/1988	44.63	44.75	43.63	44.5	3705700	3.75
24/02/1988	44.63	45.5	44.25	45.13	4300000	3.8
25/02/1988	45.13	46	44.13	44.25	4947100	3.73
26/02/1988	44.5	44.88	44.13	44.25	2452700	3.73
29/02/1988	44.25	45.13	43.63	45.13	3635800	3.8
1/03/1988	44.88	45.5	44.5	45.5	5174000	3.83
2/03/1988	45.75	46	45.38	45.88	4195200	3.87
3/03/1988	45.75	46.13	45.63	46	4335000	3.88
4/03/1988	46	46.75	45.5	46	4439900	3.88
7/03/1988	45.88	46	45.63	46	1823500	3.88
8/03/1988	45.88	46.13	45.5	45.75	2536600	3.86
9/03/1988	45.75	45.88	45	45.13	4587800	3.8
10/03/1988	45.13	45.25	43	43.38	5200900	3.66
11/03/1988	43.63	44.5	43.5	44.38	3227100	3.74
14/03/1988	44.5	44.88	44.25	44.25	3302300	3.73
15/03/1988	44.25	44.88	43.5	44	3522500	3.71
16/03/1988	43.75	44.13	43.5	44.13	5636900	3.72
17/03/1988	44.38	44.75	44.13	44.63	3810600	3.76
18/03/1988	44.88	45.25	43.75	44.75	6924800	3.77
21/03/1988	44.38	44.5	44	44.13	4252500	3.72
22/03/1988	44	44.13	43.63	43.75	3032400	3.69
23/03/1988	43.88	44.13	43.25	43.75	2635900	3.69
24/03/1988	43.38	43.88	43	43.13	3004100	3.63
25/03/1988	43.38	43.5	42	42	3344200	3.54
28/03/1988	41.63	42.25	41.38	42.25	3443500	3.56
29/03/1988	42.63	42.88	42.38	42.5	2673700	3.58
30/03/1988	42.38	44.13	42.13	43.63	3775600	3.68
31/03/1988	43.25	43.5	42.5	42.88	3285500	3.61
4/04/1988	42	43.63	42	43.5	4597200	3.67
5/04/1988	43.38	44.5	43.38	44.38	3549800	3.74
6/04/1988	44.88	46.25	44.63	46.25	6565100	3.9
7/04/1988	46.13	46.63	45.38	45.5	3705700	3.83
8/04/1988	46	47	45.75	46.63	4999200	3.93
11/04/1988	47.25	47.5	46.75	47.25	4370000	3.98
12/04/1988	47.25	47.5	47	47.25	3279200	3.98
13/04/1988	47.25	47.25	46	47.13	4995700	3.97
14/04/1988	46	46.38	44	44.75	6739200	3.77
15/04/1988	45.13	45.88	44.38	45.25	7489400	3.81
18/04/1988	45.25	46	45	45.75	2562200	3.86
19/04/1988	46	46.63	45.25	45.25	4439900	3.81
20/04/1988	45.13	45.63	44.63	44.75	3670800	3.77
21/04/1988	45.13	46.13	44.25	45.25	4649600	3.81
22/04/1988	45.38	46	45.13	45.88	3277500	3.87
25/04/1988	46	47.38	46	47.13	6662300	3.97
26/04/1988	46.5	47.13	46.5	46.75	4350400	3.99
27/04/1988	47.25	47.75	46.88	47.5	6420700	4.05
28/04/1988	47.5	47.88	47.25	47.63	5746700	4.07
29/04/1988	47.75	47.75	47	47.25	3798400	4.03
2/05/1988	47.5	47.75	46.75	47.63	3672500	4.07
3/05/1988	47.88	48.75	47.75	48.63	5068100	4.15
4/05/1988	48.63	48.88	47.88	47.88	4504200	4.09
5/05/1988	48	48.13	47.5	47.88	3330600	4.09
6/05/1988	47.75	48.38	47	47	2986600	4.01
9/05/1988	46.88	47.13	46.38	46.88	2420200	4
10/05/1988	47.13	47.63	46.88	47.38	2830300	4.04
11/05/1988	46.75	47	46.38	46.75	3113800	3.99
12/05/1988	46.88	47.38	46.75	47.25	3310300	4.03
13/05/1988	47.38	48.25	47.38	48	4346200	4.1
16/05/1988	48.25	48.75	48	48.75	3613400	4.16
17/05/1988	49	49.25	48.13	48.5	4726200	4.14
18/05/1988	48.25	48.25	46.75	47.25	3490700	4.03
19/05/1988	46.63	47.5	45.63	47.25	4627600	4.03
20/05/1988	47.25	47.25	46.5	47	3580600	4.01
23/05/1988	46.88	47	46.25	46.25	2220600	3.95
24/05/1988	46	46.13	45.5	45.88	3081700	3.92
25/05/1988	46	46.75	46	46.38	3146400	3.96
26/05/1988	46.25	46.63	46.13	46.25	2086700	3.95
27/05/1988	46.25	46.5	45.63	45.88	1685000	3.92
31/05/1988	46.13	48.25	46	48.13	4090300	4.11
1/06/1988	48.38	49.38	48.25	48.75	7323000	4.16
2/06/1988	48.88	49.25	48.63	49	4509800	4.18
3/06/1988	49.25	49.38	48.63	49.25	3530900	4.2
6/06/1988	49.38	50.5	49.25	50.5	7319200	4.31
7/06/1988	50.38	51	50	50.38	5331400	4.3
8/06/1988	50.25	51.75	50.25	51.38	7104900	4.39
9/06/1988	51.5	52.13	51	51.63	6292800	4.41
10/06/1988	51.75	52.38	51.63	51.75	4007800	4.42
13/06/1988	51.75	52.13	51.38	51.38	4276600	4.39
14/06/1988	52	53	52	52.5	6644400	4.48
15/06/1988	52.63	53.13	52.38	53.13	3335100	4.54
16/06/1988	52.63	52.75	51.5	52.13	3690000	4.45
17/06/1988	52.13	53	51.5	52.63	5338300	4.49
20/06/1988	52.38	52.38	51.63	51.88	3431600	4.43
21/06/1988	52.25	53	51.75	53	3844200	4.52
22/06/1988	54	54.5	53.38	53.88	4877600	4.6
23/06/1988	53.38	53.75	53	53.13	2876500	4.54
24/06/1988	53.13	53.25	51.88	52.25	2627200	4.46
27/06/1988	52	52.63	51.5	51.75	3425000	4.42
28/06/1988	51.5	53.38	51.25	53.38	3133800	4.56
29/06/1988	53.38	53.75	52	52.63	3374600	4.49
30/06/1988	53	53.5	52.75	53.25	3280200	4.55
1/07/1988	53.13	53.38	51.88	52.75	3338600	4.5
5/07/1988	52.5	54	52.13	54	4214000	4.61
6/07/1988	53.88	54.38	52.88	53.38	3960900	4.56
7/07/1988	53	53.63	52.5	53.5	3773500	4.57
8/07/1988	53.13	53.88	52.63	52.88	3361000	4.51
11/07/1988	52.75	52.88	51.75	52.13	3497700	4.45
12/07/1988	52.38	52.38	51	51.5	4565400	4.4
13/07/1988	51.63	51.88	50.88	51.63	3717900	4.41
14/07/1988	51.63	52.38	51.13	51.38	2206600	4.39
15/07/1988	51.75	52.13	51.5	52	3169400	4.44
18/07/1988	52	52	51.25	51.5	2456600	4.4
19/07/1988	51.63	52.13	51.13	51.88	3754000	4.43
20/07/1988	52	52.75	51.63	52.63	2424100	4.49
21/07/1988	52.5	52.75	52	52	2075500	4.44
22/07/1988	51.5	51.88	51	51.13	3036900	4.36
25/07/1988	51.13	51.25	50.38	50.75	2746800	4.33
26/07/1988	50.88	51.38	50.75	51.38	8346300	4.39
27/07/1988	50.75	51.5	50.5	50.63	24921500	4.37
28/07/1988	50.63	52.13	50.25	52.13	3991000	4.5
29/07/1988	52.63	53	52	53	4177000	4.58
1/08/1988	53	53.88	52.88	53.5	2605500	4.62
2/08/1988	53.5	54	52.63	53.13	3053000	4.59
3/08/1988	52.88	54.13	52.5	53.88	4452500	4.65
4/08/1988	54.25	54.25	53.5	54.13	3709600	4.68
5/08/1988	53.75	53.88	53.13	53.75	2420900	4.64
8/08/1988	53.5	53.88	53	53	1722100	4.58
9/08/1988	53.13	53.38	51	51.88	4446200	4.48
10/08/1988	51.38	51.63	49.75	50.25	5550500	4.34
11/08/1988	50.38	50.5	49	50.25	6121800	4.34
12/08/1988	50	50.38	49.63	50.38	2705200	4.35
15/08/1988	50	50.38	49.5	49.5	2262600	4.28
16/08/1988	49.38	50.38	49.25	49.63	3875600	4.29
17/08/1988	49.88	50	48.63	49	3627400	4.23
18/08/1988	49.25	49.88	49	49.5	1879100	4.28
19/08/1988	49.5	49.75	48.38	48.63	3338600	4.2
22/08/1988	48.25	49	46.88	46.88	4517500	4.05
23/08/1988	47.25	47.63	46.75	47.38	4111200	4.09
24/08/1988	47.5	49	47.5	49	3958100	4.23
25/08/1988	48	48.75	47.88	48.5	3210000	4.19
26/08/1988	48.25	48.63	48.13	48.25	1885000	4.17
29/08/1988	48.5	49.25	48.5	49.25	2438800	4.25
30/08/1988	49.13	49.5	48.75	49.13	2192300	4.24
31/08/1988	49.5	49.75	49	49.25	2165400	4.25
1/09/1988	49.13	49.13	48	48.88	3890300	4.22
2/09/1988	49.25	50.13	49.13	50.13	3868300	4.33
6/09/1988	50.25	50.63	50.13	50.63	2976400	4.37
7/09/1988	51	51	50.38	50.38	2597800	4.35
8/09/1988	50.38	50.5	50.13	50.13	2353800	4.33
9/09/1988	50.13	50.75	49.25	50.25	2379300	4.34
12/09/1988	50.25	51.25	50.13	51.25	5702300	4.43
13/09/1988	51	51.63	51	51.5	3618300	4.45
14/09/1988	51.75	51.88	51.5	51.75	3817900	4.47
15/09/1988	51.63	51.75	51	51.25	1942300	4.43
16/09/1988	50.88	51.13	50	50.13	9477300	4.33
19/09/1988	50.13	50.5	49.5	49.5	4578000	4.28
20/09/1988	49.5	50	49.38	49.75	2951300	4.3
21/09/1988	49.88	50.25	49.63	50	4405300	4.32
22/09/1988	50	50.25	49.25	49.5	4943600	4.28
23/09/1988	49.38	50.88	49	50.75	3421100	4.38
26/09/1988	50.63	50.88	50.38	50.75	2187400	4.38
27/09/1988	51	51.13	50.5	50.63	1800400	4.37
28/09/1988	50.63	51	50.5	50.75	1890600	4.38
29/09/1988	51	51.63	50.88	51.5	3036200	4.45
30/09/1988	51.25	51.88	50.75	51.13	4376200	4.42
3/10/1988	51.5	51.88	51	51.88	3451200	4.48
4/10/1988	51.75	51.88	51.38	51.38	2978200	4.44
5/10/1988	51.5	51.88	51.25	51.88	2592200	4.48
6/10/1988	51.88	52.25	51.75	51.88	3257500	4.48
7/10/1988	52.5	53.25	52	53.13	5389700	4.59
10/10/1988	53.13	53.63	52.88	53.5	2088500	4.62
11/10/1988	53.5	53.5	52.75	53.38	2269900	4.61
12/10/1988	52.5	53.38	51.5	51.88	2968100	4.48
13/10/1988	52.13	52.63	50.63	50.88	5883700	4.39
14/10/1988	52	52.13	51.25	51.63	3504300	4.46
17/10/1988	51.75	52.5	51.63	51.88	1887400	4.48
18/10/1988	52	52.5	51.75	52.38	2740500	4.52
19/10/1988	52.88	52.88	51	51.5	3462700	4.45
20/10/1988	51.38	54	51.25	53.63	4364400	4.63
21/10/1988	53.38	53.63	53	53.5	4586700	4.62
24/10/1988	53.63	54.25	53.38	53.63	3232000	4.63
25/10/1988	54	55	53.88	54.63	11322100	4.72
26/10/1988	54	54.25	52.88	53.13	4712900	4.64
27/10/1988	53	53.38	52.25	53.25	3643800	4.65
28/10/1988	53.75	54.5	51.88	52.38	4789500	4.57
31/10/1988	52.5	52.5	51.5	51.5	3379200	4.5
1/11/1988	51.5	52.13	51.25	51.5	4115100	4.5
2/11/1988	51.38	51.63	50.38	51.38	4774800	4.49
3/11/1988	51.38	51.63	50.5	50.5	3793800	4.41
4/11/1988	50.25	50.63	49.63	49.63	5679600	4.33
7/11/1988	49.38	51	49.13	51	5226500	4.45
8/11/1988	51.25	51.5	50.75	51.13	2334900	4.47
9/11/1988	50.88	51.38	50.5	51.13	2536300	4.47
10/11/1988	51.25	51.63	51	51	2690100	4.45
11/11/1988	50.5	50.88	49.88	49.88	3954300	4.36
14/11/1988	50.13	50.38	49.5	49.75	3649100	4.34
15/11/1988	50	50.38	49.88	50.25	2464600	4.39
16/11/1988	50.25	50.38	49	49.5	3951100	4.32
17/11/1988	49.88	49.88	49	49.38	3411300	4.31
18/11/1988	49.63	49.75	49.13	49.5	1957700	4.32
21/11/1988	49.63	49.75	48.88	49.63	2499200	4.33
22/11/1988	49.63	50.75	49.5	50.38	3114900	4.4
23/11/1988	50.38	51.63	50.25	51.13	2926500	4.47
25/11/1988	50.5	50.5	50	50	1832600	4.37
28/11/1988	49.88	50.25	49.25	49.88	3534800	4.36
29/11/1988	50	51.25	50	51.25	2792600	4.48
30/11/1988	51.5	52.5	51.38	52	4554500	4.54
1/12/1988	52.13	52.63	51.88	52.13	4128000	4.55
2/12/1988	52	52.38	51.5	51.88	4901300	4.53
5/12/1988	52	53.13	52	52.63	4290900	4.6
6/12/1988	52.75	53	52.13	52.88	4355600	4.62
7/12/1988	52.88	53	52.5	52.63	3253300	4.6
8/12/1988	52.5	52.5	52	52	1895100	4.54
9/12/1988	52	52.5	51.88	52.38	1557800	4.57
12/12/1988	52.5	53	52.25	52.38	2413900	4.57
13/12/1988	52.5	52.5	51.63	52.5	3304700	4.59
14/12/1988	52.13	52.5	51.5	51.75	2558300	4.52
15/12/1988	51.75	52	51	51	3614500	4.45
16/12/1988	51.25	51.38	50.75	50.75	5617300	4.43
19/12/1988	50.75	51.88	50.63	51.63	3427400	4.51
20/12/1988	52.13	52.5	51.63	51.75	4022800	4.52
21/12/1988	51.88	51.88	51	51.25	2609400	4.48
22/12/1988	51.25	51.38	50.75	51	2620200	4.45
23/12/1988	51.13	51.25	50.63	51	1557400	4.45
27/12/1988	51.25	51.38	50.75	50.88	1484700	4.44
28/12/1988	50.75	50.75	50.63	50.63	1794800	4.42
29/12/1988	50.88	51.63	50.88	51.5	2101400	4.5
30/12/1988	51.5	51.75	50.5	50.5	3168700	4.41
3/01/1989	50.25	50.75	49.88	50.38	3705000	4.4
4/01/1989	50.63	51.13	50.13	51.13	4179400	4.47
5/01/1989	51.5	52	51.13	51.5	3679100	4.5
6/01/1989	51.75	52.13	51.25	51.38	4289200	4.49
9/01/1989	51.25	51.63	50.75	51.13	4057800	4.47
10/01/1989	51.25	51.38	50.63	51.13	3566600	4.47
11/01/1989	51.63	52.75	51.63	52.63	6480800	4.6
12/01/1989	52.75	53.38	52.25	52.88	6772800	4.62
13/01/1989	52.88	53.38	52.5	52.88	5324400	4.62
16/01/1989	52.88	53	52.25	52.63	3522900	4.6
17/01/1989	52.5	52.63	52	52.13	2626100	4.55
18/01/1989	52.38	53	51.75	53	5292500	4.63
19/01/1989	53	53	52.63	52.88	2601300	4.62
20/01/1989	52.5	52.75	52	52.5	3324600	4.59
23/01/1989	52.63	52.88	52.25	52.25	9716700	4.56
24/01/1989	51.75	52.38	51.38	52	3673500	4.61
25/01/1989	52	52	51.38	51.88	4057800	4.6
26/01/1989	51.63	51.88	51.38	51.63	4777600	4.57
27/01/1989	51.88	53.13	51.5	52.5	8741000	4.65
30/01/1989	52.75	53.88	52.63	53.63	6944800	4.75
31/01/1989	53.88	54.75	53.5	54.63	8418300	4.84
1/02/1989	54.5	55.38	54.38	55.13	7007300	4.88
2/02/1989	55.25	55.5	54.88	55.13	4929000	4.88
3/02/1989	54.75	55.13	54.5	54.63	3310300	4.84
6/02/1989	54.5	55	54.38	54.75	2737000	4.85
7/02/1989	55	56.13	55	55.88	6834600	4.95
8/02/1989	55.25	56.63	55.25	56.13	5804000	4.97
9/02/1989	55.75	55.88	54.75	55.13	3935000	4.88
10/02/1989	54.38	54.63	53.63	53.75	4181500	4.76
13/02/1989	53.5	54	53.25	53.88	3333700	4.77
14/02/1989	54.38	54.5	53.25	53.5	3978700	4.74
15/02/1989	53.38	54.38	53.25	54.13	2759000	4.8
16/02/1989	54.25	54.5	53.63	53.63	2554800	4.75
17/02/1989	53.88	54.5	53.75	54	3326000	4.78
21/02/1989	54.13	54.25	53.63	53.75	2319900	4.76
22/02/1989	53.75	53.88	52.38	52.75	3760600	4.67
23/02/1989	52.5	53.13	52.25	53.13	2006000	4.71
24/02/1989	53	53	51.5	51.75	3966200	4.59
27/02/1989	51.75	52.25	51.38	51.88	3972800	4.6
28/02/1989	52.13	52.25	51.38	51.63	3199800	4.57
1/03/1989	51.88	52	51.38	51.5	4009200	4.56
2/03/1989	51.63	52	51.5	51.88	3029600	4.6
3/03/1989	51.88	52.25	51.5	52.25	2640500	4.63
6/03/1989	52.13	52.25	51.5	51.75	2798800	4.59
7/03/1989	51.88	51.88	51	51	3748700	4.52
8/03/1989	51.13	51.25	50.63	50.75	3122900	4.5
9/03/1989	51	51.25	50.88	51.13	2154900	4.53
10/03/1989	51	51	50.38	50.75	2546400	4.5
13/03/1989	50.88	51.38	50.88	51.13	3083800	4.53
14/03/1989	51.13	51.25	50.25	50.38	3803600	4.46
15/03/1989	50.25	50.63	49.88	50.25	7588000	4.45
16/03/1989	50.25	51.13	50.13	51.13	3883000	4.53
17/03/1989	49.75	50.13	49.5	49.88	6773500	4.42
20/03/1989	49.63	49.88	48.88	49.13	4695400	4.35
21/03/1989	49.38	49.75	48.88	48.88	3099500	4.33
22/03/1989	49	49.13	48.25	48.38	3319400	4.29
23/03/1989	48.5	48.63	48.13	48.5	3507500	4.3
27/03/1989	48.25	49	48.25	48.88	1986000	4.33
28/03/1989	49.13	49.5	48.88	48.88	3364500	4.33
29/03/1989	48.88	49	48.38	48.5	2098200	4.3
30/03/1989	49	49.25	48.63	48.75	2662200	4.32
31/03/1989	49	49.63	48.63	48.88	1710500	4.33
3/04/1989	49	49.38	48.75	49.38	2521300	4.38
4/04/1989	49.38	49.38	48.13	48.63	6493100	4.31
5/04/1989	48.13	48.25	47.5	47.5	4770900	4.21
6/04/1989	47.5	47.5	46.75	46.88	4689500	4.15
7/04/1989	46.75	47.75	46.5	47.75	3964400	4.23
10/04/1989	47.88	48	47.25	47.38	2246500	4.2
11/04/1989	47.38	47.5	47.13	47.25	2380000	4.19
12/04/1989	47.13	47.38	46.88	46.88	3218400	4.15
13/04/1989	46.75	47.63	46.63	47	3880200	4.16
14/04/1989	47.5	48.25	47.25	48	3632300	4.25
17/04/1989	48	48.25	47.88	47.88	2082500	4.24
18/04/1989	48.5	49	48.25	48.63	3857100	4.31
19/04/1989	48.63	48.75	48	48.63	4191700	4.31
20/04/1989	48.75	48.88	48	48.25	4664300	4.28
21/04/1989	48.25	49	48.13	49	4748900	4.34
24/04/1989	48.88	48.88	48.25	48.38	3079900	4.29
25/04/1989	48.63	48.88	48.5	48.75	8457100	4.32
26/04/1989	48	48.63	47.88	48.63	3222600	4.38
27/04/1989	49.13	49.38	47.75	47.88	6997900	4.31
28/04/1989	47.75	47.88	47.38	47.75	6333700	4.3
1/05/1989	47.5	47.75	47.25	47.63	3014200	4.29
2/05/1989	47.63	48	47.25	47.38	2757900	4.26
3/05/1989	47.25	47.25	46.75	47	4405600	4.23
4/05/1989	47	47	46.5	46.88	2883100	4.22
5/05/1989	47.13	47.25	46.63	46.75	3242500	4.21
8/05/1989	46.63	46.75	46.25	46.5	2824700	4.18
9/05/1989	46.5	46.75	46.13	46.38	3070800	4.17
10/05/1989	46.5	46.63	46.13	46.38	3125400	4.17
11/05/1989	46.63	47	46.38	46.75	2021700	4.21
12/05/1989	47.63	48.13	47	47.75	5005900	4.3
15/05/1989	47.75	48.5	47.63	48.5	2796800	4.36
16/05/1989	48.38	48.88	48.25	48.63	3548000	4.38
17/05/1989	48.88	49.88	48.5	49.75	3659600	4.48
18/05/1989	49	49.88	49	49.75	3562400	4.48
19/05/1989	49.88	50.13	49.75	50	4990100	4.5
22/05/1989	50	50	49	49.38	2575100	4.44
23/05/1989	48.88	49	48	48.13	3247400	4.33
24/05/1989	48	48.13	47	47.38	5334500	4.26
25/05/1989	47.38	47.5	47	47	2501000	4.23
26/05/1989	47.13	48.13	47	48.13	2407300	4.33
30/05/1989	48.5	48.63	48	48.5	3094300	4.36
31/05/1989	48.63	49.13	48	48.75	3960900	4.39
1/06/1989	48.63	49.5	48.5	49.38	4250000	4.44
2/06/1989	50	50.25	49.63	49.63	6286500	4.47
5/06/1989	49.88	49.88	49.38	49.5	2623000	4.45
6/06/1989	49.5	50	49.25	50	3601200	4.5
7/06/1989	50	50	48.75	49	3942000	4.41
8/06/1989	48.75	48.88	48.38	48.5	4614700	4.36
9/06/1989	48.38	48.63	48	48.5	3459200	4.36
12/06/1989	48.75	49.13	48.38	48.88	4516800	4.4
13/06/1989	48.75	49.5	48.75	48.88	4459800	4.4
14/06/1989	49.38	49.38	49	49.38	2385300	4.44
15/06/1989	49.5	49.5	48.75	49	6588500	4.41
16/06/1989	48.63	49.13	48.63	48.88	6980400	4.4
19/06/1989	48.88	49	48.63	48.75	2108700	4.39
20/06/1989	48.75	49.13	48.5	49.13	3263800	4.42
21/06/1989	48.75	48.88	48.38	48.75	3881900	4.39
22/06/1989	48.63	49	48.63	48.63	2539100	4.38
23/06/1989	48.88	49.25	48.63	49.25	1963700	4.43
26/06/1989	49	49.13	48.75	48.75	1827700	4.39
27/06/1989	48.88	49	48.5	48.75	2689100	4.39
28/06/1989	48.63	49.25	48.5	49.25	4324200	4.43
29/06/1989	48.88	48.88	48.25	48.25	2603800	4.34
30/06/1989	48.5	48.5	47.88	48.5	2532500	4.36
3/07/1989	48.25	48.75	48.25	48.63	1417600	4.38
5/07/1989	48.25	48.38	48	48.25	2432100	4.34
6/07/1989	48.38	48.38	47.75	48.13	2506900	4.33
7/07/1989	48.13	48.25	47.75	47.75	2599200	4.3
10/07/1989	47.88	47.88	47.63	47.63	2289800	4.29
11/07/1989	47.75	48.25	47.75	48	2598900	4.32
12/07/1989	48	48.63	47.75	48.5	1748300	4.36
13/07/1989	48.63	48.63	48	48.5	2029400	4.36
14/07/1989	48.5	48.88	48	48.88	5334500	4.4
17/07/1989	49	49.25	48.63	49	2427200	4.41
18/07/1989	48.88	48.88	48.63	48.75	1901400	4.39
19/07/1989	49.38	50	49.25	50	3066600	4.5
20/07/1989	49.88	50.13	49.13	49.13	4558700	4.42
21/07/1989	49.13	50	49	50	2653100	4.5
24/07/1989	49.63	49.75	49.38	49.5	2201700	4.45
25/07/1989	49.5	50	49.5	49.75	4334600	4.48
26/07/1989	49.88	50.75	49.75	50.5	10586500	4.54
27/07/1989	50.13	50.38	49.75	50.13	4277300	4.58
28/07/1989	50	50	49.38	49.63	4872700	4.53
31/07/1989	49.5	50	49.25	49.88	2926500	4.56
1/08/1989	49.88	50.13	49.38	49.5	6249700	4.52
2/08/1989	49.63	50	49.5	50	2536600	4.57
3/08/1989	49.88	50.25	49.88	50	5369500	4.57
4/08/1989	50	50.25	49.75	49.88	2546800	4.56
7/08/1989	50	50.38	49.75	50.25	3949700	4.59
8/08/1989	50.63	50.88	50.25	50.25	4543700	4.59
9/08/1989	50.25	50.63	49.75	49.88	4637400	4.56
10/08/1989	49.75	50.5	49.75	50.13	3034100	4.58
11/08/1989	50.75	51.13	50	50	5581300	4.57
14/08/1989	49.75	50.25	49.75	50.13	2417400	4.58
15/08/1989	50.38	51.25	50.25	51	6419000	4.66
16/08/1989	51.25	52	51.25	51.63	6455700	4.72
17/08/1989	51.5	51.75	51	51	3941000	4.66
18/08/1989	51.13	51.63	51	51.38	3654000	4.69
21/08/1989	51.5	51.88	51.13	51.25	3396700	4.68
22/08/1989	51.25	51.38	50.88	51.25	4294100	4.68
23/08/1989	51.5	52	51.13	51.88	4420600	4.74
24/08/1989	52.13	52.5	51.63	52.38	8989600	4.78
25/08/1989	52.5	53.25	52.25	52.75	4491300	4.82
28/08/1989	52.63	53.13	52.38	53	2494300	4.84
29/08/1989	52.5	52.63	52.13	52.25	6348000	4.77
30/08/1989	52.5	53.13	52.5	53	5273700	4.84
31/08/1989	53.25	54	53.13	53.88	4673100	4.92
1/09/1989	53.88	54.63	53.88	54.25	4064400	4.96
5/09/1989	53.88	54	53.5	53.63	3163500	4.9
6/09/1989	53.13	53.25	52.5	53	3204000	4.84
7/09/1989	53.25	53.25	52.75	52.88	2172700	4.83
8/09/1989	53.13	53.88	52.63	53.63	3112400	4.9
11/09/1989	53.63	53.88	53.13	53.75	1661900	4.91
12/09/1989	53.75	53.88	53.38	53.5	2090200	4.89
13/09/1989	53.63	53.63	52	52.13	4048700	4.76
14/09/1989	52.13	52.13	51.38	52.13	2702700	4.76
15/09/1989	52.5	52.88	51.63	52	6200500	4.75
18/09/1989	51.75	52.13	51.38	52	2358700	4.75
19/09/1989	52.25	52.25	51.5	51.63	1989500	4.72
20/09/1989	51.25	51.5	50.88	50.88	2085300	4.65
21/09/1989	51.13	51.38	50.5	50.75	3217300	4.64
22/09/1989	51.13	51.88	50.75	51.5	3749800	4.7
25/09/1989	51.5	51.75	50.88	50.88	2339500	4.65
26/09/1989	51.13	51.63	51	51.13	2799200	4.67
27/09/1989	51	51.63	50.88	51	2438400	4.66
28/09/1989	50.88	51.13	50.63	51	2242300	4.66
29/09/1989	51	51.13	50.88	50.88	1798600	4.65
2/10/1989	50.88	51.25	50.63	51.25	2103800	4.68
3/10/1989	51.5	52.63	51.25	52.63	4039600	4.81
4/10/1989	53.13	53.38	52.63	53.25	3715500	4.86
5/10/1989	53.13	53.88	53	53.13	2874000	4.85
6/10/1989	53.5	53.63	52.88	53.25	2639800	4.86
9/10/1989	53.13	53.38	52.88	53.25	1933600	4.86
10/10/1989	53	53.13	52.13	52.88	2580000	4.83
11/10/1989	52.75	53	52.13	52.5	1736400	4.8
12/10/1989	52.5	52.88	51.75	52	2791500	4.75
13/10/1989	51.75	51.75	48.5	49	5268400	4.48
16/10/1989	48.25	51.63	48	50.75	9473100	4.64
17/10/1989	50.5	50.5	49.13	49.88	7341200	4.56
18/10/1989	49.88	50	49.5	49.75	2268900	4.54
19/10/1989	50	50.38	49.5	50	3393900	4.57
20/10/1989	50	50.13	48.88	50	2667700	4.57
23/10/1989	50	50.38	49.63	49.88	2255900	4.56
24/10/1989	49.75	49.88	48.75	49.13	5389000	4.49
25/10/1989	49	49.25	48.38	48.63	2869100	4.44
26/10/1989	47.75	47.88	46.75	47.5	4330800	4.41
27/10/1989	47.25	47.63	46.75	47.13	3236200	4.37
30/10/1989	47.13	47.63	46.5	46.75	2429000	4.34
31/10/1989	47	48.25	46.75	47.38	3884000	4.4
1/11/1989	47.5	47.75	46.88	47.13	4135400	4.37
2/11/1989	47.13	47.38	46.38	46.5	3235500	4.31
3/11/1989	46.5	46.75	45.38	45.63	5575700	4.23
6/11/1989	45.25	45.25	43.5	43.88	7553800	4.07
7/11/1989	43.88	44.75	43.5	44.75	4034700	4.15
8/11/1989	44.88	45.38	44.88	45	3482300	4.18
9/11/1989	45	45.25	44.38	44.63	2510800	4.14
10/11/1989	44.5	45.13	44.5	45	2221300	4.18
13/11/1989	45	45.13	44.13	44.75	2555900	4.15
14/11/1989	44.63	44.75	44	44.25	1974800	4.11
15/11/1989	44.75	44.75	44.13	44.5	1959800	4.13
16/11/1989	44.38	44.63	44	44.63	1897200	4.14
17/11/1989	44.5	45	44.38	44.88	2643600	4.16
20/11/1989	44.75	44.75	43.88	44	1679400	4.08
21/11/1989	44.25	44.38	43.38	43.75	1992700	4.06
22/11/1989	43.75	43.88	43.5	43.88	1994400	4.07
24/11/1989	43.88	44.5	43.88	44.25	1489900	4.11
27/11/1989	44.38	45.38	44.25	45.38	2816700	4.21
28/11/1989	45.38	45.75	45.25	45.63	3344200	4.23
29/11/1989	45.5	45.75	44.63	44.88	2276200	4.16
30/11/1989	44.88	45	44.5	44.63	1818600	4.14
1/12/1989	44.88	45.63	44.88	45.5	3543800	4.22
4/12/1989	45.5	45.75	44.88	45.63	3148800	4.23
5/12/1989	45.63	46	45	45.25	3210700	4.2
6/12/1989	45.13	45.38	44.75	45.25	4114400	4.2
7/12/1989	45.25	45.25	44.5	45.13	1580500	4.19
8/12/1989	45.25	45.38	44.5	44.88	1711200	4.16
11/12/1989	44.75	44.88	44.13	44.25	1977600	4.11
12/12/1989	44.38	44.88	44.38	44.63	2888700	4.14
13/12/1989	44.75	45	44.5	44.75	1757000	4.15
14/12/1989	44.5	44.63	43.88	44	2713500	4.08
15/12/1989	44.13	44.75	43.13	43.63	5361800	4.05
18/12/1989	43.75	43.88	42.63	42.75	2888700	3.97
19/12/1989	42.75	42.75	41.5	41.63	4025600	3.86
20/12/1989	41.75	42.25	41.38	41.88	3943100	3.89
21/12/1989	42.13	42.88	42	42.88	2909700	3.98
22/12/1989	42.88	43.25	42.75	42.88	2426200	3.98
26/12/1989	42.88	43.25	42.75	43	1376000	3.99
27/12/1989	43	43.25	42.88	43.25	1998600	4.01
28/12/1989	43.13	43.75	43	43.63	2308700	4.05
29/12/1989	43.75	43.88	43.38	43.63	2312900	4.05
2/01/1990	43.75	45.25	43.5	45.25	3981900	4.2
3/01/1990	45.5	45.88	45.25	45.5	5124000	4.22
4/01/1990	45.63	45.75	45.13	45.5	2508700	4.22
5/01/1990	45.5	45.75	44.88	44.88	2437400	4.16
8/01/1990	44.75	45	44.5	44.88	2144000	4.16
9/01/1990	44.88	45.13	44.13	44.13	3368300	4.09
10/01/1990	44.25	44.5	43.88	44.5	1882200	4.13
11/01/1990	44.75	45.38	44.75	45	1878700	4.18
12/01/1990	44.5	44.63	43.75	43.75	2050400	4.06
15/01/1990	43.75	43.88	43.13	43.25	2558700	4.01
16/01/1990	43	45.13	42.88	45	2510800	4.18
17/01/1990	45	45.13	44	44.25	1800400	4.11
18/01/1990	44	44.5	43.75	44.25	3181000	4.11
19/01/1990	44.75	45	44.5	44.63	2597500	4.14
22/01/1990	44.5	44.75	43.5	43.5	2485600	4.04
23/01/1990	43.75	44.25	43.5	44	4227300	4.08
24/01/1990	42.5	43.25	42	42.25	3798400	3.99
25/01/1990	42.38	42.88	41.75	41.75	3090100	3.94
26/01/1990	41.88	42.5	41.5	42.38	2307300	4
29/01/1990	42.88	43.13	41.5	42.63	2709000	4.02
30/01/1990	42.75	42.88	41.75	42.5	1749700	4.01
31/01/1990	42.75	43.38	42.75	43.13	3579500	4.07
1/02/1990	43	43.13	42.38	42.75	1937100	4.04
2/02/1990	42.25	43.25	42.25	43.13	2864200	4.07
5/02/1990	42.75	43.5	42.63	43.5	1313000	4.11
6/02/1990	43.25	43.38	42.88	42.88	1578700	4.05
7/02/1990	42.63	45	42.5	44.88	2989400	4.24
8/02/1990	45	45	43.63	44	2733800	4.15
9/02/1990	43.88	44	43.38	44	1544100	4.15
12/02/1990	44	44.63	43.63	44	1933600	4.15
13/02/1990	43.88	44.5	43.63	44.13	1693400	4.17
14/02/1990	44.13	44.75	44.13	44.63	1488900	4.21
15/02/1990	44.63	45.5	44.5	45.25	4125600	4.27
16/02/1990	45	45.13	44.38	44.38	3503600	4.19
20/02/1990	44	44.25	43.75	44	2453800	4.15
21/02/1990	43.5	45.38	43.25	45.25	2320600	4.27
22/02/1990	45	45.63	44.63	44.63	2004200	4.21
23/02/1990	44.5	45.13	44.38	44.75	1868900	4.22
26/02/1990	44.63	46	44.38	45.88	2373000	4.33
27/02/1990	46	47	46	46.13	3632600	4.35
28/02/1990	46.13	46.75	45.75	46	3118400	4.34
1/03/1990	45.75	46.5	45.63	45.88	2426200	4.33
2/03/1990	46	47.25	45.88	47.13	4737700	4.45
5/03/1990	46.88	47	46.5	46.88	3926700	4.42
6/03/1990	47	47.63	46.88	47.63	2992900	4.5
7/03/1990	47.75	47.88	46.88	47.13	2330700	4.45
8/03/1990	47	47.63	46.88	47.63	1716500	4.5
9/03/1990	47.25	47.63	47.13	47.38	2483500	4.47
12/03/1990	47.13	48.13	47	48	3205400	4.53
13/03/1990	47.88	48.75	47.75	48.13	3023300	4.54
14/03/1990	48	48.13	47.5	47.63	2053200	4.5
15/03/1990	47.63	47.88	47	47.88	2569900	4.52
16/03/1990	48.25	48.75	48.13	48.63	4009900	4.59
19/03/1990	48.38	48.5	47.75	48.25	1911600	4.55
20/03/1990	48.25	48.5	47.88	48.5	2537700	4.58
21/03/1990	48.63	48.88	48	48	2545000	4.53
22/03/1990	48.13	48.5	47.5	48.5	6110300	4.58
23/03/1990	48.5	48.88	48.25	48.25	1951400	4.55
26/03/1990	48.75	49.13	48.5	48.5	2171700	4.58
27/03/1990	48.38	48.75	48	48.75	2171000	4.6
28/03/1990	48.63	48.88	48.5	48.75	1506400	4.6
29/03/1990	48.63	48.63	47.75	48	1621400	4.53
30/03/1990	47.75	47.88	47.13	47.25	1935300	4.46
2/04/1990	47.13	47.5	46.63	47.38	2523400	4.47
3/04/1990	47.25	48	47	47.88	1755600	4.52
4/04/1990	48	48.25	47.5	47.5	2635200	4.48
5/04/1990	47.63	47.75	46.88	47	2176900	4.44
6/04/1990	47.25	47.25	46.5	46.88	1154300	4.42
9/04/1990	46.63	47.13	46.63	46.88	1327000	4.42
10/04/1990	47	47	46.75	46.88	1127400	4.42
11/04/1990	46.88	46.88	46.38	46.5	1327400	4.39
12/04/1990	46.38	46.5	46.25	46.5	884100	4.39
16/04/1990	46.63	47	46.5	46.75	3178500	4.41
17/04/1990	46.5	47.25	46.5	47.13	1787500	4.45
18/04/1990	47.25	48.13	46.88	48	4238900	4.53
19/04/1990	47.75	48.63	47.75	48.25	3225400	4.55
20/04/1990	48.25	48.25	47.5	48	4110500	4.53
23/04/1990	47.63	47.75	47.25	47.5	2026900	4.48
24/04/1990	47.75	47.75	46.5	46.75	1984600	4.41
25/04/1990	46.75	46.88	46.13	46.5	3643100	4.39
26/04/1990	45.75	46	44.88	45.5	2487000	4.37
27/04/1990	45.63	45.75	44.38	44.38	1788500	4.26
30/04/1990	44.25	44.25	43.75	44.13	2453100	4.23
1/05/1990	44.38	45	44.13	44.38	2233200	4.26
2/05/1990	44.88	45.5	44.5	45.5	2058400	4.37
3/05/1990	46	46	45.5	45.63	2523000	4.38
4/05/1990	46	46.13	45.5	45.88	1577300	4.4
7/05/1990	45.88	46.13	45.63	45.75	1388600	4.39
8/05/1990	45.63	46.38	45.5	46.38	2155900	4.45
9/05/1990	46.13	46.38	45.63	45.88	1975500	4.4
10/05/1990	46	46	45.38	45.5	1554600	4.37
11/05/1990	45.75	46.88	45.5	46.38	3182700	4.45
14/05/1990	46.38	47.75	46.25	47.5	4143100	4.56
15/05/1990	47.5	48.5	47.38	47.75	2744300	4.58
16/05/1990	47.63	48.13	47.38	47.75	2183600	4.58
17/05/1990	48.13	48.75	47.63	47.75	2332800	4.58
18/05/1990	47.5	47.75	46.75	47.13	3241400	4.52
21/05/1990	46.88	47.75	46.75	47.63	1653600	4.57
22/05/1990	48	48.25	47.13	47.63	2862500	4.57
23/05/1990	47.5	47.5	46.75	47.13	2647100	4.52
24/05/1990	47	47.25	46.5	46.5	2524100	4.46
25/05/1990	46.5	46.88	46.38	46.63	2229000	4.47
29/05/1990	46.5	47.13	46.25	47.13	3093200	4.52
30/05/1990	46.88	47.25	46.38	46.5	3207900	4.46
31/05/1990	46.25	46.5	45.88	46.13	2494000	4.43
1/06/1990	46.25	47.25	45.75	46.88	6442000	4.5
4/06/1990	46.75	48.13	46.25	48	3219100	4.6
5/06/1990	48	48.13	47.13	47.38	2428300	4.55
6/06/1990	46.88	47.13	46.25	46.5	2820200	4.46
7/06/1990	46.38	46.63	45.75	46.38	2499600	4.45
8/06/1990	46.38	46.75	45.75	45.88	1487800	4.4
11/06/1990	45.88	46.38	45.75	46	2296500	4.41
12/06/1990	46.25	47	45.75	46.63	2685600	4.47
13/06/1990	46.88	46.88	46	46.38	1997200	4.45
14/06/1990	46.25	46.38	45.75	46.38	2530700	4.45
15/06/1990	45.88	46.13	45.63	45.75	5522200	4.39
18/06/1990	45.63	45.63	44.88	44.88	3469000	4.31
19/06/1990	44.63	45.38	44.63	45	1913300	4.32
20/06/1990	45.25	45.5	44.5	44.88	1718900	4.31
21/06/1990	45.25	45.38	44.38	44.5	2169200	4.27
22/06/1990	44.63	45	44.25	44.38	2521600	4.26
25/06/1990	44.38	44.5	43.75	43.75	2006000	4.2
26/06/1990	44	44.25	43.38	43.38	1684700	4.16
27/06/1990	43.5	43.88	43.25	43.75	1678700	4.2
28/06/1990	44.13	44.13	43.75	43.88	1292800	4.21
29/06/1990	44	44.13	43.63	43.75	2047200	4.2
2/07/1990	43.88	44.5	43.5	44.38	2219200	4.26
3/07/1990	44.75	45.25	44.63	45	1461300	4.32
5/07/1990	45.13	45.13	43.63	44	2435600	4.22
6/07/1990	44.13	44.25	43.88	44	1104000	4.22
9/07/1990	44	44.5	43.75	44.25	1417900	4.25
10/07/1990	44.25	44.5	43.25	43.25	1998600	4.15
11/07/1990	43.5	43.63	42.88	43	4964300	4.13
12/07/1990	43.13	44	42.75	44	2612900	4.22
13/07/1990	44	44.88	43.88	44.25	2172000	4.25
16/07/1990	44.5	44.63	43.63	43.63	2208400	4.19
17/07/1990	43.88	43.88	42.88	43.63	2805500	4.19
18/07/1990	43.5	43.75	43.13	43.5	2360100	4.17
19/07/1990	43.25	44.25	43.13	44.25	2032500	4.25
20/07/1990	44.5	44.5	43.13	43.25	3802900	4.15
23/07/1990	43.13	43.25	42	42.88	4092400	4.11
24/07/1990	42.88	43	41.88	42.38	2831000	4.07
25/07/1990	42.13	42.38	41.75	42.25	2368800	4.05
26/07/1990	42.25	42.25	41.13	41.88	6736000	4.02
27/07/1990	41.13	41.5	40.75	41.5	3076400	4.05
30/07/1990	41.38	41.75	41.25	41.63	2046200	4.07
31/07/1990	41.38	41.88	41.13	41.5	2793300	4.05
1/08/1990	41.5	41.63	41	41.13	2618100	4.02
2/08/1990	40.88	40.88	39.75	39.88	5282400	3.9
3/08/1990	39.75	40	37.75	39.88	5386600	3.9
6/08/1990	38.75	39.25	37.75	38.38	4998900	3.75
7/08/1990	38.88	39.25	37.75	38	4395800	3.71
8/08/1990	38.25	38.63	38	38.13	3776000	3.72
9/08/1990	38.13	38.5	37.88	38.25	2632100	3.74
10/08/1990	38.13	38.5	37.5	37.75	2080800	3.69
13/08/1990	37.75	37.75	37	37.5	2295800	3.66
14/08/1990	37.63	38.25	37.38	37.75	2671600	3.69
15/08/1990	38	38.5	37.5	38.13	2800200	3.72
16/08/1990	37.63	37.75	37	37	2271000	3.61
17/08/1990	36.5	36.88	35.75	36.25	4758400	3.54
20/08/1990	36.25	36.5	35.63	36	2333500	3.52
21/08/1990	35.75	35.88	34.75	35	3706100	3.42
22/08/1990	35.13	35.38	34	34.25	4786300	3.35
23/08/1990	34	34.75	33.13	33.13	5447400	3.24
24/08/1990	33.75	34.75	33.25	34.38	5647400	3.36
27/08/1990	36.25	36.5	35.25	35.5	5417000	3.47
28/08/1990	35.38	36.5	35.25	35.88	3809500	3.5
29/08/1990	35.75	36	35.5	35.88	3154700	3.5
30/08/1990	35.88	36	34.63	34.75	2101400	3.39
31/08/1990	34.88	35	34.38	34.88	2755100	3.41
4/09/1990	34.5	34.75	34.25	34.75	2114300	3.39
5/09/1990	34.88	35.25	34.63	34.63	3311000	3.38
6/09/1990	34.5	34.63	34	34.25	1874500	3.35
7/09/1990	34.13	35.38	34	35.13	2344400	3.43
10/09/1990	35.63	35.75	34.75	34.88	1385400	3.41
11/09/1990	34.88	35.25	34.63	35.13	1167600	3.43
12/09/1990	34.88	35.75	34.88	35.5	1603600	3.47
13/09/1990	35.5	35.5	34.63	34.75	2410800	3.39
14/09/1990	34.63	34.75	34.25	34.63	2383200	3.38
17/09/1990	34.5	34.88	34.38	34.75	1419700	3.39
18/09/1990	34.88	35.25	34.5	35.25	2191900	3.44
19/09/1990	35.38	35.5	34.75	34.75	1822800	3.39
20/09/1990	34.88	34.88	33.63	33.75	2461500	3.3
21/09/1990	33.63	33.88	33	33.88	4101800	3.31
24/09/1990	34	34	32.5	32.88	2812800	3.21
25/09/1990	33	33.25	32.75	33.13	2295100	3.24
26/09/1990	32.75	32.88	32.25	32.38	2372300	3.16
27/09/1990	32.75	32.88	31.5	31.75	3198100	3.1
28/09/1990	31	31.12	30.37	30.87	4382900	3.02
1/10/1990	31.12	31.25	30.5	31.25	4235700	3.05
2/10/1990	31.62	32.75	31.5	32.25	2855500	3.15
3/10/1990	32.38	32.5	31.87	32.25	2504100	3.15
4/10/1990	32	32	31.5	32	4234300	3.13
5/10/1990	31.25	33	31.12	32.63	2710000	3.19
8/10/1990	33	33	32.5	32.75	999800	3.2
9/10/1990	32.63	32.63	30.62	31	3034500	3.03
10/10/1990	30.87	31	30	30	5283800	2.93
11/10/1990	30.12	30.12	29.37	29.87	7208000	2.92
12/10/1990	30	31.75	29.62	30.75	3810600	3
15/10/1990	31	31.87	30.5	31.75	3813000	3.1
16/10/1990	31.87	32.38	30.62	30.87	2622300	3.02
17/10/1990	30.75	31.5	30.62	30.62	2169600	2.99
18/10/1990	30.75	31.25	30.37	30.62	4983500	2.99
19/10/1990	30.75	31.37	30.25	31.37	5712400	3.06
22/10/1990	31.37	32.38	31.12	32	2683800	3.13
23/10/1990	31.75	32.25	31.62	31.75	3310000	3.1
24/10/1990	31.75	32.25	31.5	32	2205600	3.13
25/10/1990	32	32.13	31.5	31.75	4904100	3.1
26/10/1990	30.62	30.87	29.75	29.75	4099700	2.98
29/10/1990	29.87	30.25	29.5	29.62	2823000	2.96
30/10/1990	29.37	29.5	27.37	27.62	9686300	2.76
31/10/1990	27.75	28.25	27.5	27.75	4838800	2.78
1/11/1990	27.62	27.87	27.25	27.37	8425700	2.74
2/11/1990	27	27.25	26.75	26.87	4631500	2.69
5/11/1990	27	27.62	26.87	27.25	5642100	2.73
6/11/1990	27.12	27.62	27	27.5	2421600	2.75
7/11/1990	27.5	27.75	26.62	26.75	5081000	2.68
8/11/1990	26.62	26.87	26.25	26.5	2940800	2.65
9/11/1990	27	27.75	26.62	27.37	3446000	2.74
12/11/1990	27.75	28.62	27.75	28.5	2699900	2.85
13/11/1990	28.5	28.5	28.12	28.37	2151700	2.84
14/11/1990	28.5	29.5	28.37	29.5	3164200	2.95
15/11/1990	29.25	29.5	28.25	28.25	3769000	2.83
16/11/1990	28	28	27.25	27.87	7674400	2.79
19/11/1990	28	28.25	27.5	27.62	3928100	2.76
20/11/1990	27.5	27.75	26.75	27	3523600	2.7
21/11/1990	26.75	26.87	26	26.87	3298400	2.69
23/11/1990	26.87	26.87	26.75	26.87	1166900	2.69
26/11/1990	26.62	27.75	26.5	27.62	2828900	2.76
27/11/1990	27.75	28	27	27	3845600	2.7
28/11/1990	27	27.37	27	27	2884200	2.7
29/11/1990	27	27.5	26.87	27	2763500	2.7
30/11/1990	26.87	27.5	26.5	27.37	4117200	2.74
3/12/1990	27.75	27.75	26.87	27.37	4087500	2.74
4/12/1990	27.5	27.87	27	27.75	4500000	2.78
5/12/1990	27.75	27.75	27.25	27.5	3593500	2.75
6/12/1990	27.75	28.37	27.5	27.62	6514000	2.76
7/12/1990	27.62	27.87	27.37	27.62	3715100	2.76
10/12/1990	27.37	27.87	27.25	27.87	2703800	2.79
11/12/1990	27.87	28.37	27.25	27.62	3479900	2.76
12/12/1990	27.62	27.87	26	27.25	8905000	2.73
13/12/1990	26.25	26.5	25.5	25.75	5875300	2.58
14/12/1990	25.62	25.87	25.12	25.25	5118100	2.53
17/12/1990	25.25	25.75	25	25.62	4004600	2.56
18/12/1990	25.5	26	25.5	25.75	4437800	2.58
19/12/1990	25.87	26.37	25.62	25.62	4445800	2.56
20/12/1990	25.37	25.87	25	25.5	2661500	2.55
21/12/1990	25.87	26.37	25.5	26.37	6500800	2.64
24/12/1990	26.37	26.5	26.25	26.37	1606000	2.64
26/12/1990	26.37	27	26.25	26.62	2062900	2.66
27/12/1990	26.62	27	26.62	26.75	2126600	2.68
28/12/1990	26.75	27.12	26.37	26.75	3350500	2.68
31/12/1990	26.37	26.75	26.25	26.62	3342100	2.66
2/01/1991	26.37	26.75	25.37	26.25	1983600	2.63
3/01/1991	26.12	26.62	26	26	2024500	2.6
4/01/1991	26.12	26.75	26	26.5	2049000	2.65
7/01/1991	26.25	26.25	25.5	25.5	2152400	2.55
8/01/1991	25.75	25.87	25.37	25.5	1943000	2.55
9/01/1991	26	26.37	25.12	25.12	3595600	2.51
10/01/1991	25.12	26	25	25.62	4570300	2.56
11/01/1991	25.75	25.87	25.37	25.5	2354900	2.55
14/01/1991	25.12	25.62	25	25.25	2425800	2.53
15/01/1991	25.5	25.75	25.37	25.62	1873100	2.56
16/01/1991	25.62	26	25.5	25.87	1415800	2.59
17/01/1991	27.75	28	26.37	26.5	7827100	2.65
18/01/1991	26.25	26.87	26.12	26.87	5490800	2.69
21/01/1991	26.62	26.62	26.37	26.5	2152800	2.65
22/01/1991	26.37	26.87	26.37	26.62	1989900	2.66
23/01/1991	26.5	27.75	26.5	27.5	10804300	2.75
24/01/1991	27	27.12	26.5	26.75	3394600	2.75
25/01/1991	26.62	26.75	26	26.25	2907200	2.7
28/01/1991	26.25	26.62	26	26.25	2231100	2.7
29/01/1991	26.37	26.75	26	26.75	1897200	2.75
30/01/1991	26.75	27.87	26.62	27.87	7872900	2.87
31/01/1991	28	28	27.62	28	4775100	2.88
1/02/1991	28.5	29.5	28.37	28.5	7843900	2.93
4/02/1991	29.37	30.12	29.25	29.62	4526900	3.05
5/02/1991	29.5	29.5	28.75	29.37	6314400	3.02
6/02/1991	29.12	29.87	28.87	29.75	5284900	3.06
7/02/1991	29.62	31.37	29.5	29.87	7604800	3.07
8/02/1991	29.87	31.12	29.75	31	5168100	3.19
11/02/1991	31.12	32.63	31	32.5	6484700	3.34
12/02/1991	31.75	32.63	31	31.12	6192400	3.2
13/02/1991	31.12	31.25	30.37	30.75	3497700	3.16
14/02/1991	30.75	30.87	29.87	30.5	4659800	3.14
15/02/1991	31.12	32	30.87	31.37	7994300	3.23
19/02/1991	31.25	31.37	30.62	30.62	7428600	3.15
20/02/1991	30.25	30.37	29.62	29.75	4277300	3.06
21/02/1991	29.62	30	29.5	29.62	2692200	3.05
22/02/1991	29.5	29.75	29.37	29.5	3948700	3.03
25/02/1991	30	30	29.5	30	4425500	3.09
26/02/1991	29.62	29.75	29.12	29.5	4431100	3.03
27/02/1991	29.62	30.75	29.5	30.5	7997700	3.14
28/02/1991	32	32.88	30.37	32.63	16525900	3.36
1/03/1991	32.5	33.5	32	33.25	14534900	3.42
4/03/1991	33.38	33.5	33	33.13	4891600	3.41
5/03/1991	33.25	34.13	33.13	34	5753000	3.5
6/03/1991	34.38	34.88	34	34.13	9027300	3.51
7/03/1991	34.25	34.5	34.13	34.13	3055100	3.51
8/03/1991	34.25	34.5	33.75	34	4205300	3.5
11/03/1991	34.13	34.13	33.5	33.75	2848500	3.47
12/03/1991	33.75	34.25	33.5	33.75	366000	3.47
13/03/1991	33.75	34.38	33.63	34.13	3167300	3.51
14/03/1991	34.75	35	33.75	34.25	5048500	3.52
15/03/1991	34.25	34.63	34.13	34.5	4905900	3.55
18/03/1991	34.5	35.25	34.25	34.75	4471000	3.57
19/03/1991	33.75	34	33.5	33.63	3385500	3.46
20/03/1991	33.63	33.88	32.75	32.88	3484400	3.38
21/03/1991	33.25	33.38	32.13	32.13	3161400	3.3
22/03/1991	32.38	33	32.25	32.75	2122000	3.37
25/03/1991	32.75	33.13	32.63	32.75	2533900	3.37
26/03/1991	32.63	33.63	32.5	33.5	4033300	3.45
27/03/1991	33.63	33.75	32.88	33	3255800	3.39
28/03/1991	33	33.13	32.38	32.38	2936900	3.33
1/04/1991	32.25	32.38	31.5	31.75	3690300	3.27
2/04/1991	31.87	32.5	31.75	32.38	4483900	3.33
3/04/1991	32.63	32.88	32	32.13	4746100	3.3
4/04/1991	32.38	32.38	31.37	31.62	3949400	3.25
5/04/1991	31.75	31.87	31	31	4960100	3.19
8/04/1991	30.75	31.37	30.62	31.12	2451700	3.2
9/04/1991	31.25	31.75	31.25	31.62	2697800	3.25
10/04/1991	31.75	32.25	31.5	31.87	3669700	3.28
11/04/1991	31.87	32.25	31.5	31.87	3566900	3.28
12/04/1991	32.13	32.13	31.25	31.5	2870500	3.24
15/04/1991	31.75	31.87	31.37	31.62	2139900	3.25
16/04/1991	31.75	32.13	31.25	32.13	3061700	3.3
17/04/1991	32.13	32.5	31.75	32.5	4832800	3.34
18/04/1991	32.5	33.88	32.38	33.75	6556700	3.47
19/04/1991	33.38	34.38	33.25	34	4876500	3.5
22/04/1991	33.75	34.13	32.63	32.63	3876300	3.36
23/04/1991	33	33.13	32.75	33	2090600	3.39
24/04/1991	33	33.25	32.63	33.25	2274100	3.42
25/04/1991	33	33.88	32.75	32.75	3911300	3.37
26/04/1991	32	32.75	31.87	32.63	1991300	3.4
29/04/1991	32.5	32.75	31.87	31.87	2436000	3.32
30/04/1991	31.87	33	31.5	32.5	3689600	3.38
1/05/1991	32.38	33.5	32.38	33.5	4173500	3.49
2/05/1991	33.5	33.5	33.13	33.5	2743300	3.49
3/05/1991	33.38	34.63	33.38	34.25	4637000	3.57
6/05/1991	34	34.13	33.25	33.38	1819600	3.48
7/05/1991	33.5	33.5	32.75	32.75	3438300	3.41
8/05/1991	32.75	32.88	32	32.5	2081800	3.38
9/05/1991	32.63	33.25	32.63	33	7166800	3.44
10/05/1991	33.13	33.38	32.38	32.63	2711400	3.4
13/05/1991	32.75	32.88	32.13	32.5	2083600	3.38
14/05/1991	32.25	32.38	31.75	31.75	2577900	3.31
15/05/1991	31.62	32	31.37	31.87	2874400	3.32
16/05/1991	32.13	32.25	31.87	32.13	1529800	3.35
17/05/1991	31.87	32.13	31.5	32	3561700	3.33
20/05/1991	32	32.13	31.62	31.87	1250100	3.32
21/05/1991	31.87	32.5	31.87	32.38	1909100	3.37
22/05/1991	32.5	32.88	32.38	32.75	2475100	3.41
23/05/1991	32.88	33.13	32.5	32.75	3608900	3.41
24/05/1991	32.88	33.5	32.75	33.38	2753100	3.48
28/05/1991	33.88	34.75	33.63	34.63	6146600	3.61
29/05/1991	35	36.25	34.88	35.88	10558900	3.74
30/05/1991	36.38	36.5	35.63	35.88	6344500	3.74
31/05/1991	35.75	37	35.63	36.88	8100500	3.84
3/06/1991	36.25	36.75	36.25	36.63	3835400	3.81
4/06/1991	36.25	36.88	35.88	36.38	3369400	3.79
5/06/1991	36.25	36.38	35.5	35.75	2502700	3.72
6/06/1991	35.88	36.13	35.75	35.88	3799100	3.74
7/06/1991	35.63	35.88	35.13	35.13	2982700	3.66
10/06/1991	35.13	35.25	34.25	34.25	2721600	3.57
11/06/1991	34.88	36	34.5	35.75	3388600	3.72
12/06/1991	35.5	35.63	35	35.25	1994800	3.67
13/06/1991	35.13	35.38	34.88	35.13	4224900	3.66
14/06/1991	35.38	36.88	35.38	36.88	4683900	3.84
17/06/1991	36.75	37	36.5	36.63	3263800	3.81
18/06/1991	36.75	37.38	36.63	37	4041700	3.85
19/06/1991	36.5	36.88	36.38	36.63	3296300	3.81
20/06/1991	36.25	36.75	36.25	36.75	1643800	3.83
21/06/1991	36.75	37.75	36.75	37.75	5152400	3.93
24/06/1991	37.25	37.25	36.63	36.63	1753900	3.81
25/06/1991	36.75	37	36.25	36.63	2078300	3.81
26/06/1991	36.5	36.63	35.75	36.38	2403100	3.79
27/06/1991	36.63	37	36.5	36.88	1670700	3.84
28/06/1991	36.5	36.75	35.75	36	2327200	3.75
1/07/1991	36.38	36.88	36.25	36.63	1862600	3.81
2/07/1991	36.63	37.13	36.5	36.75	1557400	3.83
3/07/1991	36.25	36.38	35.88	35.88	2083200	3.74
5/07/1991	35.75	36	35.5	35.63	1478800	3.71
8/07/1991	35.38	36	35.13	36	3727000	3.75
9/07/1991	36	36	34.75	35	2482500	3.64
10/07/1991	35.25	35.63	34.88	35.13	3019100	3.66
11/07/1991	35.13	35.5	35	35	1510900	3.64
12/07/1991	35.38	35.88	35.13	35.63	1689200	3.71
15/07/1991	35.5	35.63	34.63	34.63	1342800	3.61
16/07/1991	34.63	35	34.5	35	1633600	3.64
17/07/1991	35	35.38	34.88	34.88	1005700	3.63
18/07/1991	34.88	34.88	34.25	34.88	2770500	3.63
19/07/1991	34.88	34.88	34.25	34.63	2822300	3.61
22/07/1991	34.88	34.88	34	34.38	1327400	3.58
23/07/1991	34.25	34.5	33.88	34.13	1537100	3.55
24/07/1991	34.13	34.38	33.75	33.75	1845100	3.51
25/07/1991	33.88	34.38	33.38	34.25	2279000	3.57
26/07/1991	34.25	34.38	33.75	33.75	1844800	3.51
29/07/1991	33.5	33.5	32.63	32.88	2549900	3.46
30/07/1991	32.88	33.5	32.75	33.5	1969900	3.53
31/07/1991	33.5	33.75	33.25	33.5	1708400	3.53
1/08/1991	33.5	33.5	32.88	32.88	2381400	3.46
2/08/1991	32.75	33.13	32.38	32.5	2651000	3.42
5/08/1991	32.25	32.75	31.75	32	3844500	3.37
6/08/1991	31.75	32.75	31.75	32.63	3987100	3.44
7/08/1991	32.63	32.88	32.38	32.5	1463400	3.42
8/08/1991	32.75	32.75	31.75	32	1689200	3.37
9/08/1991	32	32	30.62	31	4741900	3.27
12/08/1991	31	31.37	30.75	31.12	3716200	3.28
13/08/1991	31.37	32.38	31.25	31.75	3091800	3.35
14/08/1991	32	32.13	31.62	31.75	2212600	3.35
15/08/1991	31.75	31.75	31.25	31.25	2289800	3.29
16/08/1991	31.25	31.37	30.75	30.87	3381300	3.25
19/08/1991	29.87	30.25	29.25	29.87	5058700	3.15
20/08/1991	30.37	30.62	29.5	29.62	6782500	3.12
21/08/1991	30.5	31.5	30.12	31.25	6162700	3.29
22/08/1991	31.5	31.5	30.12	30.12	3371100	3.17
23/08/1991	30.12	32	30.12	32	5554400	3.37
26/08/1991	31.87	32	31.25	31.5	2453400	3.32
27/08/1991	31.37	31.37	30.75	31	2113300	3.27
28/08/1991	31	31.75	30.5	31.37	2901600	3.31
29/08/1991	31.5	31.87	31.37	31.62	2077600	3.33
30/08/1991	31.75	31.87	30.87	31.12	1844400	3.28
3/09/1991	31	31.37	30.5	31	2416400	3.27
4/09/1991	31	31.12	30.12	30.25	2832100	3.19
5/09/1991	30.37	30.75	30.25	30.37	1922800	3.2
6/09/1991	30.5	30.75	30.12	30.25	2280400	3.19
9/09/1991	30.12	30.62	30	30.5	2822300	3.21
10/09/1991	30.5	30.5	30	30.25	2315000	3.19
11/09/1991	30.25	30.5	29.87	30.5	2151700	3.21
12/09/1991	30.5	30.5	29.75	30.5	3431300	3.21
13/09/1991	30.5	30.5	29.87	30	3411300	3.16
16/09/1991	30	30.12	29.75	29.87	3312800	3.15
17/09/1991	29.75	30	29.5	29.87	4082900	3.15
18/09/1991	29.75	29.87	29.5	29.87	2720900	3.15
19/09/1991	29.75	30.37	29.62	30.25	3081300	3.19
20/09/1991	30.25	30.25	29.5	29.5	4041700	3.11
23/09/1991	29.25	29.62	29.12	29.25	2423000	3.08
24/09/1991	29.12	29.5	29	29.5	3284800	3.11
25/09/1991	29.62	29.75	29.12	29.37	2341200	3.09
26/09/1991	29.25	30.62	29.12	30.25	5180300	3.19
27/09/1991	30.12	30.62	29.87	30.12	3350900	3.17
30/09/1991	30.25	30.25	29.75	30	2609700	3.16
1/10/1991	30.25	30.25	29.87	29.87	1449000	3.15
2/10/1991	29.87	30	29.62	29.62	1972000	3.12
3/10/1991	29.62	30.25	29.62	30	2838700	3.16
4/10/1991	30.37	31	30.25	31	3116300	3.27
7/10/1991	30.62	31.5	30.62	31	2656900	3.27
8/10/1991	30.37	30.75	30.25	30.62	3847600	3.23
9/10/1991	30.37	30.5	29.75	29.87	2175200	3.15
10/10/1991	29.87	30.37	29.37	30.25	2695400	3.19
11/10/1991	30.25	30.25	29.75	30	1266900	3.16
14/10/1991	30.12	30.12	29.62	29.87	1774500	3.15
15/10/1991	29.87	29.87	29.37	29.5	2437400	3.11
16/10/1991	29.37	29.5	29	29.25	3230600	3.08
17/10/1991	29.25	29.37	28.87	29.25	3457500	3.08
18/10/1991	29.25	29.5	29.12	29.25	3397700	3.08
21/10/1991	29.25	29.25	28.75	29	2381100	3.06
22/10/1991	29.12	29.37	28.62	28.62	3651500	3.02
23/10/1991	28.62	28.75	27.5	27.5	3818600	2.9
24/10/1991	27.37	27.5	26.87	26.87	3984300	2.83
25/10/1991	27	27.87	27	27.75	4347200	2.92
28/10/1991	27.37	27.5	27.12	27.25	2765600	2.91
29/10/1991	27.25	27.37	26.87	27.12	2359400	2.9
30/10/1991	27.25	27.75	27.12	27.25	3494200	2.91
31/10/1991	27.12	27.37	27	27.12	1495900	2.9
1/11/1991	27.12	27.5	26.87	27.25	2973300	2.91
4/11/1991	27	27.12	26.62	26.75	1971000	2.86
5/11/1991	26.75	26.87	26	26.25	3271500	2.81
6/11/1991	26.37	27.5	26.25	26.5	4088500	2.83
7/11/1991	26.5	26.62	26.25	26.37	4134300	2.82
8/11/1991	26.5	26.62	26	26.12	4298600	2.79
11/11/1991	26	26.12	25	25.12	5343600	2.69
12/11/1991	25.12	26	25	25.75	10226400	2.75
13/11/1991	25.62	26.12	25.25	25.5	11160900	2.73
14/11/1991	25.62	25.75	25.25	25.75	10425000	2.75
15/11/1991	25.87	26.12	25.12	25.12	8845500	2.69
18/11/1991	25.37	25.37	25	25.37	6500100	2.71
19/11/1991	25.12	25.25	24.75	25.12	6339900	2.69
20/11/1991	25.12	25.37	24.25	24.37	7417800	2.61
21/11/1991	24.25	25	24	25	8723200	2.67
22/11/1991	24.87	25.25	24.25	24.62	3754300	2.63
25/11/1991	24.5	24.62	24	24.25	5312800	2.59
26/11/1991	24.25	24.37	23.62	24.12	9942200	2.58
27/11/1991	24	24.25	24	24	3634700	2.57
29/11/1991	24	24.25	23.75	24	2100300	2.57
2/12/1991	23.62	24.62	23.62	24.37	4903800	2.61
3/12/1991	24.25	24.75	24.12	24.62	3973200	2.63
4/12/1991	24.5	24.75	23.87	24	5990700	2.57
5/12/1991	24	24.5	23.75	23.75	2590800	2.54
6/12/1991	23.5	24.25	23.37	24	5489400	2.57
9/12/1991	24	24.12	23.5	23.75	3826700	2.54
10/12/1991	23.62	24.25	23.5	24.12	4266500	2.58
11/12/1991	24	24.37	23.5	24.12	3509600	2.58
12/12/1991	24.5	25.12	24.37	25	4743000	2.67
13/12/1991	25.5	25.62	24.5	25.37	4840200	2.71
16/12/1991	25.25	25.5	24.5	24.62	3662000	2.63
17/12/1991	24.75	25	24.5	24.75	2980600	2.65
18/12/1991	24.62	24.87	24.37	24.87	5366000	2.66
19/12/1991	24.62	24.75	24.12	24.37	2832800	2.61
20/12/1991	25.25	25.25	24.62	25.25	7685600	2.7
23/12/1991	25.12	28	24.62	27.87	5323300	2.98
24/12/1991	28.5	28.75	27.87	28.12	5120200	3.01
26/12/1991	28.25	28.62	27.87	28.37	2842500	3.03
27/12/1991	28.37	28.5	27.75	27.75	2411500	2.97
30/12/1991	27.5	28.25	27.12	28.25	5513500	3.02
31/12/1991	28.12	28.62	27.37	28.12	5250900	3.01
2/01/1992	28	29.25	27.75	29.12	6634700	3.11
3/01/1992	29.5	30.5	29.37	30.37	8680500	3.25
6/01/1992	30.87	31.62	30.62	30.87	11466100	3.3
7/01/1992	30.75	30.87	30.25	30.5	5837600	3.26
8/01/1992	30	30.5	29.62	30.37	5406200	3.25
9/01/1992	30.62	30.87	30.25	30.5	4442300	3.26
10/01/1992	30	30.25	29.37	30	4842300	3.21
13/01/1992	30.37	31	30.25	30.87	5492200	3.3
14/01/1992	30.87	32	30.62	31.5	9835900	3.37
15/01/1992	31.62	32.13	31.37	32	5986200	3.42
16/01/1992	32.13	33.63	31.87	33	8244200	3.53
17/01/1992	33	33.25	32.63	33	6128400	3.53
20/01/1992	32.88	33	32.38	32.75	2829300	3.5
21/01/1992	32.75	32.88	31.87	32	4834200	3.42
22/01/1992	31.87	32.13	31.25	31.75	4456700	3.39
23/01/1992	31.75	32	31.37	31.62	3244600	3.38
24/01/1992	31.37	32.38	31.25	32.25	7292600	3.45
27/01/1992	32.5	33.25	32.38	32.75	6006800	3.55
28/01/1992	33	33.38	32.75	32.88	5980200	3.56
29/01/1992	32.38	32.63	30.87	31.25	4932500	3.38
30/01/1992	31.12	31.25	30.37	30.5	6069000	3.3
31/01/1992	30.75	30.75	30.5	30.5	2697800	3.3
3/02/1992	30.25	32.75	30.12	32.75	3816200	3.55
4/02/1992	32.63	33.75	32.5	33.38	10457500	3.61
5/02/1992	33.5	34.13	33.38	33.5	5012900	3.63
6/02/1992	33.25	34.13	32.88	34	4036100	3.68
7/02/1992	34	34.25	32.5	33.25	4224900	3.6
10/02/1992	33.13	34	32.88	34	2697800	3.68
11/02/1992	34	34.75	34	34.5	5662100	3.73
12/02/1992	34.38	34.88	34.13	34.63	3752200	3.75
13/02/1992	35	35.5	34.63	35.25	8945500	3.82
14/02/1992	35.13	38.38	35.13	37.13	18728700	4.02
18/02/1992	37	37.25	36.75	36.88	7920500	3.99
19/02/1992	36.88	38.63	36.88	38.13	11558400	4.13
20/02/1992	38.13	39.5	38.13	38.63	11274900	4.18
21/02/1992	38.38	38.88	36.88	37.5	8972800	4.06
24/02/1992	37	37.25	36.38	36.88	5820800	3.99
25/02/1992	36.75	36.75	35.38	35.63	6455300	3.86
26/02/1992	35.5	36.75	35.5	36.5	6099100	3.95
27/02/1992	36.38	36.38	35.63	35.75	3225400	3.87
28/02/1992	36.5	37.13	36.25	36.75	4621300	3.98
2/03/1992	36.75	37.75	36.63	37.13	5143600	4.02
3/03/1992	37.25	37.88	37.25	37.38	4353200	4.05
4/03/1992	37.25	37.5	36.75	37	3292800	4.01
5/03/1992	36.75	36.88	36.13	36.38	3937100	3.94
6/03/1992	36.38	36.38	35.25	35.88	4106700	3.88
9/03/1992	36	36.75	35.75	36.5	3229600	3.95
10/03/1992	36.75	37.13	36.63	36.63	3596600	3.97
11/03/1992	36.25	36.63	36.13	36.5	3232400	3.95
12/03/1992	36.38	36.88	36.25	36.75	3734000	3.98
13/03/1992	37.25	37.25	36.13	36.63	6238900	3.97
16/03/1992	36.38	37.88	36.38	37.88	7878900	4.1
17/03/1992	38	38.5	37.75	38.25	6848600	4.14
18/03/1992	38.25	39.13	38.13	39	8050500	4.22
19/03/1992	39.38	40.63	39.25	40.13	17283800	4.34
20/03/1992	40.13	40.63	40	40.25	10010000	4.36
23/03/1992	40.25	40.5	39.88	40	5819400	4.33
24/03/1992	40	40.13	38.88	39	4759400	4.22
25/03/1992	39	39.63	38.88	39	6954200	4.22
26/03/1992	39.38	40	39.25	39.63	3133400	4.29
27/03/1992	39.5	39.63	37.75	38.25	3792100	4.14
30/03/1992	38.5	39.13	38	38.75	2555500	4.19
31/03/1992	38.75	39.13	38.25	38.38	2900900	4.15
1/04/1992	37.88	39.25	37.75	39.13	3205100	4.24
2/04/1992	39.25	40.13	39	39.5	6508100	4.28
3/04/1992	39.63	39.88	39.13	39.75	5344300	4.3
6/04/1992	39.63	40.25	39.38	40	5125100	4.33
7/04/1992	40	40.63	39.25	39.25	6287500	4.25
8/04/1992	39.13	39.5	38.5	38.88	5154500	4.21
9/04/1992	38.63	39.5	38.13	38.75	4351800	4.19
10/04/1992	39.5	40.25	39.25	40	5148200	4.33
13/04/1992	40	40.75	39.88	40.38	3064500	4.37
14/04/1992	40.38	41.5	40.25	41	11421000	4.44
15/04/1992	41.13	41.38	40.63	40.88	9570600	4.43
16/04/1992	40.88	42	40.5	41.88	8863400	4.53
20/04/1992	41.5	43	41.25	43	7546400	4.66
21/04/1992	42.88	43	42.25	43	4375500	4.66
22/04/1992	43	43.13	42	42.75	4600700	4.63
23/04/1992	42.88	44.13	42.88	44.13	8734400	4.78
24/04/1992	43.88	44	43.25	43.25	6157100	4.68
27/04/1992	42.63	43.63	42.38	43.38	5112900	4.74
28/04/1992	43.38	44.13	43.38	43.88	5997700	4.79
29/04/1992	45	45.88	44.88	45.75	14149000	5
30/04/1992	45.88	46.38	45.25	45.38	9573700	4.96
1/05/1992	45.5	45.5	44.13	44.25	6250100	4.84
4/05/1992	44.5	45.13	44.38	44.88	6022200	4.9
5/05/1992	44.88	45.13	44.63	44.88	7910300	4.9
6/05/1992	45.5	46.13	45.25	45.5	6724200	4.97
7/05/1992	45.63	45.75	45.25	45.25	3623600	4.94
8/05/1992	45.38	45.38	44.5	45	3380600	4.92
11/05/1992	45	45	44.25	44.38	2833500	4.85
12/05/1992	44.25	44.5	43.88	44.38	4139900	4.85
13/05/1992	44.38	45	44.13	44.5	4143800	4.86
14/05/1992	44.63	44.63	43.13	43.25	4394800	4.73
15/05/1992	42.88	43.13	42.5	42.75	5134900	4.67
18/05/1992	42.75	43.88	42.63	43.75	5009400	4.78
19/05/1992	43.63	44.5	43.5	44.5	5396000	4.86
20/05/1992	44.5	44.5	43.88	44.25	4624500	4.84
21/05/1992	43.88	44.13	43.5	43.88	4251400	4.79
22/05/1992	44	44.38	43.63	44.13	3358200	4.82
26/05/1992	43.88	43.88	42.88	43.25	5203700	4.73
27/05/1992	43.75	44.38	43.63	44	3912000	4.81
28/05/1992	44.13	44.25	43.88	44.25	3154400	4.84
29/05/1992	44.25	45	43.88	44.38	4036100	4.85
1/06/1992	44.25	46.38	44.13	46.38	8580900	5.07
2/06/1992	46.38	46.63	45.75	46.13	6422800	5.04
3/06/1992	46	47.13	46	46.75	7563900	5.11
4/06/1992	46.88	48.88	46.88	48.13	11887000	5.26
5/06/1992	48	48.63	47.88	48	5120500	5.24
8/06/1992	47.75	47.88	47.5	47.63	3328100	5.2
9/06/1992	47.63	47.75	46.88	47	4103900	5.14
10/06/1992	47	47.63	46.88	47.25	4602100	5.16
11/06/1992	47.13	47.25	45.88	46.5	5239100	5.08
12/06/1992	46.5	47.13	46.38	47	4029400	5.14
15/06/1992	46.63	47.38	46.5	46.75	2926500	5.11
16/06/1992	46.75	47.75	46.63	47.63	5541500	5.2
17/06/1992	47.63	48.25	45.25	45.5	7561100	4.97
18/06/1992	45.63	45.75	44.75	45.5	5915500	4.97
19/06/1992	45.5	46.13	45.5	46	5313200	5.03
22/06/1992	45.63	45.88	44.75	45.75	3473200	5
23/06/1992	46	46.38	45.75	45.88	4542300	5.01
24/06/1992	45.88	46.5	45.63	46.25	3414500	5.05
25/06/1992	46.5	46.75	45.25	45.5	2752400	4.97
26/06/1992	45.5	45.63	43.75	44.75	5022000	4.89
29/06/1992	44.63	45.88	44.5	45.75	3256100	5
30/06/1992	45.75	46.13	45.38	45.88	4027300	5.01
1/07/1992	45.75	45.75	45.13	45.38	3775600	4.96
2/07/1992	45.75	45.75	43	43.13	7035700	4.71
6/07/1992	43.25	43.38	40.75	42.13	12562800	4.6
7/07/1992	42.38	43.75	42.25	42.63	8287900	4.66
8/07/1992	42.63	43	41.63	43	4481500	4.7
9/07/1992	43	44.5	43	44.38	4494800	4.85
10/07/1992	44.5	45.13	44.5	44.88	4230100	4.9
13/07/1992	45	45.88	45	45.75	5597000	5
14/07/1992	45.5	46	45.25	45.75	3757500	5
15/07/1992	45.75	46.25	45.5	45.88	7948800	5.01
16/07/1992	45.63	45.88	45.25	45.63	5381700	4.99
17/07/1992	45.25	45.25	44.63	44.63	5957100	4.88
20/07/1992	44.25	45.25	43.88	45.25	3297700	4.94
21/07/1992	44.75	44.75	43.5	44	7405200	4.81
22/07/1992	43	43.25	42.63	42.75	7601700	4.67
23/07/1992	43	44.13	42.88	44	6393400	4.81
24/07/1992	43.75	44.38	43.63	44	3824900	4.81
27/07/1992	43.88	44.5	43.75	44	3254400	4.85
28/07/1992	45	46	44.5	45.75	7396800	5.04
29/07/1992	45.75	46.13	44.25	44.25	10214900	4.88
30/07/1992	44.38	45.75	44.38	45.5	4905200	5.02
31/07/1992	45.38	45.88	45.38	45.75	3965100	5.04
3/08/1992	45.5	45.75	45.25	45.75	2348200	5.04
4/08/1992	45.38	45.5	44	44.13	3629500	4.87
5/08/1992	43.25	43.5	42.63	43.25	7315700	4.77
6/08/1992	43	43.13	41	41	6464800	4.52
7/08/1992	41.25	41.75	40.5	40.63	9891200	4.48
10/08/1992	40.5	41.25	40.5	41	4714700	4.52
11/08/1992	41.25	41.5	41	41.13	3990600	4.54
12/08/1992	41	41.25	40.63	40.75	3939600	4.49
13/08/1992	41.13	41.5	40.88	41	4055300	4.52
14/08/1992	40.88	41.63	40.75	41.5	3302300	4.58
17/08/1992	41.5	42	41.5	41.75	3028500	4.6
18/08/1992	41.88	42.25	41.63	41.75	3295600	4.6
19/08/1992	41.88	41.88	41.5	41.5	2900900	4.58
20/08/1992	41.5	41.63	40.75	41.25	3642800	4.55
21/08/1992	41.63	41.75	40.38	40.5	3545600	4.47
24/08/1992	39.63	40	38.63	38.75	7332800	4.27
25/08/1992	39	40.38	38.88	40.13	5886500	4.43
26/08/1992	40.38	40.75	40.25	40.5	4276300	4.47
27/08/1992	40.63	40.88	40.25	40.38	5182800	4.45
28/08/1992	40.25	40.38	39.75	39.75	4704900	4.38
31/08/1992	39.75	41	39.75	40.75	4308100	4.49
1/09/1992	40.88	41.25	40.25	40.25	2784500	4.44
2/09/1992	40.38	40.63	39.75	40.63	5055500	4.48
3/09/1992	40.88	41.38	40.5	41.13	5386200	4.54
4/09/1992	40.75	41.13	40.5	41	3097100	4.52
8/09/1992	41	41.38	39.88	39.88	3650500	4.4
9/09/1992	39.88	40.88	39.75	40.88	3695900	4.51
10/09/1992	40.88	41.38	40.63	41.38	6403900	4.56
11/09/1992	40.75	41.38	40.25	40.25	7144000	4.44
14/09/1992	42	42.88	41.63	42.88	10597400	4.73
15/09/1992	42.63	42.75	41.63	41.88	4875100	4.62
16/09/1992	41.25	41.75	40.75	41.38	6336100	4.56
17/09/1992	41.63	42	41.38	41.5	3423900	4.58
18/09/1992	41.38	42.25	41.38	42.13	5885800	4.65
21/09/1992	42.13	42.63	42.13	42.63	4317200	4.7
22/09/1992	42.38	42.5	40.13	40.25	6567500	4.44
23/09/1992	40	40.5	39.5	40.5	6969200	4.47
24/09/1992	40.25	40.5	39.63	40.38	4671300	4.45
25/09/1992	39.75	39.75	38.38	38.75	10503300	4.27
28/09/1992	38.63	38.75	37.88	38.38	7329300	4.23
29/09/1992	38.38	39.38	38.13	38.88	4544800	4.29
30/09/1992	39	40.13	38.88	39.5	5011500	4.36
1/10/1992	39.75	40	38	38.25	5267700	4.22
2/10/1992	38.38	38.5	37.25	37.63	4302500	4.15
5/10/1992	37.25	38.13	36	37.88	9397900	4.18
6/10/1992	37.88	38.25	37.13	37.5	6550100	4.14
7/10/1992	37.75	38.13	36.25	36.25	5404400	4
8/10/1992	36.63	37.63	36.38	37.63	5966900	4.15
9/10/1992	35	35.13	34.38	34.88	19025900	3.85
12/10/1992	35.25	36.25	35	36.13	5410700	3.98
13/10/1992	36.5	37.38	36.25	37.13	5668000	4.09
14/10/1992	37.38	37.63	37.13	37.38	4134000	4.12
15/10/1992	37.13	37.25	36.75	36.88	3657800	4.07
16/10/1992	37	37.5	36.25	37.13	341900	4.09
19/10/1992	37.25	37.75	36.88	36.88	5411400	4.07
20/10/1992	38	38.5	37.75	38.13	5361100	4.2
21/10/1992	38.25	38.88	38.13	38.75	2904800	4.27
22/10/1992	38.63	39.5	38.63	39.25	7325100	4.33
23/10/1992	39.38	39.88	39.25	39.75	6354600	4.38
26/10/1992	39.25	40.25	39.13	40.25	4784200	4.48
27/10/1992	40.13	40.25	39.75	39.88	4523100	4.44
28/10/1992	38.75	38.75	37.88	38.13	6781100	4.25
29/10/1992	37.63	38	37	37.25	6745800	4.15
30/10/1992	37	37.25	36.38	36.5	4462200	4.07
2/11/1992	36.88	38.5	36.75	38.38	4111600	4.28
3/11/1992	38.63	39.13	37.88	38.75	3452300	4.32
4/11/1992	38.5	39.5	38.5	39.13	3658500	4.36
5/11/1992	39	39.13	38.5	39	4342000	4.34
6/11/1992	39	39	38.5	38.63	2509700	4.3
9/11/1992	38.75	39.13	38.5	39	2062600	4.34
10/11/1992	39.13	39.13	38.63	38.63	2476900	4.3
11/11/1992	38.75	38.75	38.13	38.38	2298900	4.28
12/11/1992	38.5	39.13	38.25	39	3770400	4.34
13/11/1992	39.25	39.63	39	39	4310900	4.34
16/11/1992	39.13	39.88	39.13	39.63	4595100	4.41
17/11/1992	39.88	40	39.63	39.63	4000400	4.41
18/11/1992	39.63	39.75	38.75	38.88	3672500	4.33
19/11/1992	38.88	39.63	38.75	39.38	2917000	4.39
20/11/1992	39.63	40.38	39.38	40.25	4725500	4.48
23/11/1992	40.25	41	40.13	40.5	3979100	4.51
24/11/1992	40.5	41.13	39.5	39.5	5562800	4.4
25/11/1992	39.5	41.25	39.38	41	4214400	4.57
27/11/1992	41.38	41.88	41.25	41.75	3559900	4.65
30/11/1992	41.75	42.5	41.5	42	7212500	4.68
1/12/1992	42.13	42.88	42	42.63	6407400	4.75
2/12/1992	42	42.38	41.63	42.25	6671400	4.71
3/12/1992	42.25	42.38	41.88	42	2401000	4.68
4/12/1992	42.25	43	42	42.88	4358400	4.78
7/12/1992	42.5	42.63	42.13	42.5	3871400	4.73
8/12/1992	42.63	43.13	42.63	43.13	4005300	4.8
9/12/1992	43	43.25	42.5	42.88	4899600	4.78
10/12/1992	42.88	42.88	42.38	42.63	2709000	4.75
11/12/1992	42.63	42.75	42.38	42.63	2513900	4.75
14/12/1992	42.5	42.88	42.25	42.25	2374800	4.71
15/12/1992	42.13	42.13	41.38	41.38	6849300	4.61
16/12/1992	41.5	41.75	40.5	40.63	5932000	4.53
17/12/1992	39.75	40.13	39.13	39.75	8137900	4.43
18/12/1992	40	40.5	39.75	40.38	8210700	4.5
21/12/1992	40.63	41.13	40.13	41	3804300	4.57
22/12/1992	40.88	41.75	40.75	41.75	3900800	4.65
23/12/1992	41.5	42	41.38	41.63	2398900	4.64
24/12/1992	41.75	42.5	41.63	42.38	1288200	4.72
28/12/1992	42.5	42.5	41.88	42.25	2459700	4.71
29/12/1992	42.5	43.38	42.25	42.38	3158200	4.72
30/12/1992	42.25	43.5	42	43.5	3414100	4.85
31/12/1992	43.38	43.63	42.75	42.88	2393300	4.78
4/01/1993	43.25	44.13	43	44	4927900	4.9
5/01/1993	44	44.88	43.88	44.63	6949300	4.97
6/01/1993	44.5	44.88	44.25	44.75	7096800	4.98
7/01/1993	44.5	46	44.5	44.75	11176700	4.98
8/01/1993	44.63	45.75	44.38	45	6389200	5.01
11/01/1993	45.25	45.63	45	45.13	3218700	5.03
12/01/1993	45.25	45.25	44.75	45	2857600	5.01
13/01/1993	45	45.13	44.13	44.38	2594000	4.94
14/01/1993	44.5	45.5	44.25	44.75	2911400	4.98
15/01/1993	44.75	46.75	44.63	46	9132200	5.12
18/01/1993	46	46.63	45.88	46.63	4319300	5.19
19/01/1993	47.25	47.75	46.88	47.38	8588600	5.28
20/01/1993	47.13	47.38	46.63	46.63	3136600	5.19
21/01/1993	46.38	47.25	46.25	47.25	3184500	5.26
22/01/1993	47.38	48.25	47.38	48	6619600	5.35
25/01/1993	48	48.25	47.63	48	4515400	5.39
26/01/1993	48.13	48.63	47.63	47.88	7490100	5.38
27/01/1993	47.88	47.88	47.25	47.5	3765100	5.34
28/01/1993	47.25	47.38	46.5	46.63	5663800	5.24
29/01/1993	46.75	46.75	45.63	46.13	4267200	5.18
1/02/1993	46.38	47.25	45.5	47.25	3243900	5.31
2/02/1993	47.25	47.5	46.75	47.13	4949200	5.29
3/02/1993	47	47.88	46.88	47.75	6501100	5.36
4/02/1993	48.75	50.25	48.5	50.13	17128600	5.63
5/02/1993	49.88	50.25	49.38	49.63	8735400	5.57
8/02/1993	49.75	50.13	49.38	50	4955900	5.62
9/02/1993	50	50	48.5	48.88	3275000	5.49
10/02/1993	48.75	49.88	48.25	49.75	4218200	5.59
11/02/1993	50	50.88	49.63	50.63	9047200	5.69
12/02/1993	50.75	50.75	49.25	49.25	4537800	5.53
16/02/1993	48.75	48.88	47.38	47.5	7614900	5.34
17/02/1993	47.25	47.38	46.5	46.75	6204700	5.25
18/02/1993	47.25	47.25	46	46.38	5023700	5.21
19/02/1993	46.63	46.75	46	46.63	5231000	5.24
22/02/1993	46.5	47.13	46.5	46.75	3473200	5.25
23/02/1993	46.75	47	44.75	44.88	6822000	5.04
24/02/1993	45	46	44.88	45.88	5289700	5.15
25/02/1993	46	46.38	45.75	46.13	4032600	5.18
26/02/1993	46.13	46.25	45.75	45.88	3435800	5.15
1/03/1993	46	46.38	45.88	46.38	3716500	5.21
2/03/1993	46.75	47.88	46.5	47.88	3937500	5.38
3/03/1993	47.88	48.13	47.38	47.88	4722700	5.38
4/03/1993	48.25	49	47.63	47.88	4924100	5.38
5/03/1993	48.5	49.38	48	49.25	7894600	5.53
8/03/1993	49.88	50.25	49.5	49.88	6271800	5.6
9/03/1993	49.88	50.25	49.63	49.75	5796300	5.59
10/03/1993	49.88	50	49.5	50	3609200	5.62
11/03/1993	49.88	50.13	49	49	3870000	5.5
12/03/1993	48	48.75	47.38	48.25	5171200	5.42
15/03/1993	48.63	49	48.5	48.88	1904600	5.49
16/03/1993	48.88	49.38	48.25	48.5	2183200	5.45
17/03/1993	49	49.38	48.5	48.75	3152600	5.48
18/03/1993	49.75	51.63	49.63	51.63	15590400	5.8
19/03/1993	51.75	52.38	51.25	51.75	10366600	5.81
22/03/1993	51.63	52.63	51.63	52.5	5247800	5.9
23/03/1993	52.63	53.5	52.63	53	6179500	5.95
24/03/1993	53.13	53.5	51.75	52.13	4633200	5.86
25/03/1993	52	52.38	51.63	52.38	6134400	5.88
26/03/1993	52.63	53	52	52.38	3123600	5.88
29/03/1993	52.88	53.5	52.63	53	4095500	5.95
30/03/1993	53.25	53.25	52.38	52.75	2667400	5.93
31/03/1993	53.13	53.25	52	52	6064800	5.84
1/04/1993	52.13	52.13	51.88	52	6493800	5.84
2/04/1993	51.5	51.63	51	51.25	5989600	5.76
5/04/1993	51.5	52	51.13	52	4765700	5.84
6/04/1993	52.63	54	52.5	54	8164900	6.07
7/04/1993	53.75	54.75	53.63	54.63	8911300	6.14
8/04/1993	54.88	55	54.5	54.63	3579200	6.14
12/04/1993	54.63	55.38	54.25	55.38	5591800	6.22
13/04/1993	55.75	55.88	54.5	54.5	5496700	6.12
14/04/1993	54.75	55.13	54.5	54.75	4079800	6.15
15/04/1993	54.88	55	54.13	54.63	5094300	6.14
16/04/1993	54.75	55.38	54.63	55.13	4943300	6.19
19/04/1993	55	55.13	53.75	54.25	2919100	6.09
20/04/1993	53.75	55	52.5	53.25	6386800	5.98
21/04/1993	53.5	53.5	52.5	52.63	3881200	5.91
22/04/1993	52.88	54.75	52	52	5104800	5.84
23/04/1993	51.63	53.13	51.38	52.88	5470500	5.94
26/04/1993	52.5	52.63	51.13	51.13	3011100	5.79
27/04/1993	51	52.63	51	52.63	5047800	5.96
28/04/1993	54	54.88	53.63	54.5	10813800	6.17
29/04/1993	54.38	55.13	54	54.75	8964700	6.2
30/04/1993	55.13	55.25	54.5	54.75	7207700	6.2
3/05/1993	54.75	56.13	54.75	55.75	7824000	6.31
4/05/1993	55.88	56.5	55.25	56.13	6242800	6.35
5/05/1993	55.88	56.5	55.5	55.88	7410400	6.32
6/05/1993	56	56.13	55.5	55.75	2890800	6.31
7/05/1993	55.5	55.75	54.88	55.38	3341100	6.27
10/05/1993	55.38	56	55.25	55.38	5192900	6.27
11/05/1993	55.38	55.38	54.5	55	3013500	6.23
12/05/1993	55	55.63	54.88	55.63	3458500	6.3
13/05/1993	55.38	55.75	54.5	54.5	3778400	6.17
14/05/1993	54.63	54.75	53.75	53.88	3883300	6.1
17/05/1993	54	55	54	54.88	2508000	6.21
18/05/1993	54.88	55	52.63	53.25	9282900	6.03
19/05/1993	52.25	52.88	51.13	52.13	15264500	5.9
20/05/1993	52.5	52.63	51.63	51.75	6712600	5.86
21/05/1993	51.63	52.25	50	50.38	6270000	5.7
24/05/1993	50.25	51.63	50.25	51.63	5338700	5.84
25/05/1993	51.88	52.13	51.5	51.5	3420100	5.83
26/05/1993	51.75	53	51.75	52.63	4012300	5.96
27/05/1993	52.75	53.25	52.38	52.38	3701900	5.93
28/05/1993	52.5	52.75	51.88	52	3388300	5.89
1/06/1993	52.38	53.38	52.25	53	4531800	6
2/06/1993	53.13	53.25	52.63	53	5023000	6
3/06/1993	53	55.5	53	55.38	10876400	6.27
4/06/1993	54.88	56	54.88	55.13	7590100	6.24
7/06/1993	55.25	55.88	55.13	55.5	4915700	6.28
8/06/1993	55.38	55.38	54.5	54.63	3234800	6.18
9/06/1993	54.75	55.38	54.5	54.5	3199800	6.17
10/06/1993	54.25	54.75	54.25	54.63	2329300	6.18
11/06/1993	54.63	54.63	53.63	53.75	3175400	6.08
14/06/1993	52.88	53.25	51.5	51.88	6834300	5.87
15/06/1993	52.25	52.25	50.75	50.88	6924500	5.76
16/06/1993	50	50.25	49.88	49.88	10027900	5.65
17/06/1993	50.38	50.88	50.25	50.88	3982600	5.76
18/06/1993	50.13	50.5	49.75	50	9207700	5.66
21/06/1993	50.13	51.25	50.13	51.13	6788800	5.79
22/06/1993	51.38	51.88	50.5	51.13	5781300	5.79
23/06/1993	51	51.13	50	50.5	4121700	5.72
24/06/1993	50.25	50.88	50.25	50.75	3022200	5.74
25/06/1993	51.13	51.25	50.5	50.88	2342600	5.76
28/06/1993	50.75	51.88	50.75	51.63	4982800	5.84
29/06/1993	51.75	52.38	51.5	51.5	2954100	5.83
30/06/1993	51.5	52.63	51.5	52.25	2771900	5.91
1/07/1993	52.13	52.25	50.63	51	4317500	5.77
2/07/1993	50.75	50.75	49.25	49.75	7613900	5.63
6/07/1993	49.5	50	48.38	48.38	7604400	5.48
7/07/1993	48.5	49.63	48.5	49.5	5455500	5.6
8/07/1993	49.75	51.25	49.38	51.25	8369700	5.8
9/07/1993	51	52.38	50.75	52.13	5067800	5.9
12/07/1993	51.25	51.25	49.75	50.13	8018000	5.67
13/07/1993	50.88	50.88	50.25	50.63	6471000	5.73
14/07/1993	50.63	51.5	50.5	51.38	4647900	5.82
15/07/1993	51.38	51.38	50.63	51	2934800	5.77
16/07/1993	50.75	51.63	50.63	51.38	4167900	5.82
19/07/1993	51.38	51.75	51.25	51.5	3287900	5.83
20/07/1993	51.63	53.5	50.88	53.25	6781100	6.03
21/07/1993	53	53.63	52.75	53.5	4776500	6.06
22/07/1993	53.13	53.25	52.38	52.5	2354500	5.94
23/07/1993	52.25	52.38	51.5	52.13	2814900	5.9
26/07/1993	52	52.88	52	52.75	2632400	5.97
27/07/1993	52.25	52.5	50.88	51.25	3151200	5.84
28/07/1993	51.88	52.5	50.75	52	7415700	5.93
29/07/1993	52.5	53.75	52.13	53.13	5497400	6.06
30/07/1993	53.63	53.75	52.75	52.75	2699600	6.02
2/08/1993	53.38	54.75	53	54.5	6982200	6.22
3/08/1993	54.63	55	54.38	54.63	4099700	6.23
4/08/1993	54.63	54.75	53.75	53.75	4725800	6.13
5/08/1993	53.75	53.88	52.13	52.63	4577300	6
6/08/1993	51.38	51.88	51.25	51.63	5334100	5.89
9/08/1993	51.75	52.88	51.63	52.25	3385800	5.96
10/08/1993	52.25	52.63	52.13	52.5	2061200	5.99
11/08/1993	52.63	52.75	52.13	52.75	2186700	6.02
12/08/1993	52.88	53.38	52.13	52.38	1980800	5.97
13/08/1993	52.63	52.63	51.5	51.88	3021500	5.92
16/08/1993	51.75	52.5	51.38	52.13	3301600	5.95
17/08/1993	52.5	52.5	51.75	51.75	1978700	5.9
18/08/1993	51.88	51.88	49.63	50.25	6831500	5.73
19/08/1993	50.63	51.13	50.5	50.88	7119600	5.8
20/08/1993	50.88	50.88	49	49.5	12853000	5.65
23/08/1993	49.5	50.38	49.25	50.13	5126800	5.72
24/08/1993	50.25	51.88	50.13	51.75	5881300	5.9
25/08/1993	52	52.38	51.5	51.88	6185100	5.92
26/08/1993	51.88	52.75	51.63	52.25	4408400	5.96
27/08/1993	52	52.13	51.63	51.75	2589800	5.9
30/08/1993	51.75	52.13	50.88	51.25	3103300	5.84
31/08/1993	51.25	51.5	50.75	51	3683000	5.82
1/09/1993	50.88	52.38	50.75	52.38	4123500	5.97
2/09/1993	52.38	52.38	51.38	51.5	2196100	5.87
3/09/1993	51.38	51.38	50.5	50.5	2380700	5.76
7/09/1993	50.75	51.38	50.63	50.88	2713200	5.8
8/09/1993	51	51.63	50.88	51.5	4640900	5.87
9/09/1993	51.75	53	51.63	52.88	6536100	6.03
10/09/1993	53	54	53	53.63	4635300	6.12
13/09/1993	53.75	55.13	53.75	55	5933000	6.27
14/09/1993	54.38	54.5	53.5	53.75	5030700	6.13
15/09/1993	53.88	54.88	53.38	54.75	6001500	6.24
16/09/1993	54.88	54.88	54.25	54.5	3476700	6.22
17/09/1993	54.38	55	54.38	54.75	7167100	6.24
20/09/1993	55	55.5	54.75	55	4604500	6.27
21/09/1993	55.13	55.13	54	54.38	6078100	6.2
22/09/1993	54.75	55.25	54.38	54.63	5030000	6.23
23/09/1993	55	56.88	54.88	56.88	9344800	6.49
24/09/1993	56.75	57.75	56.38	56.88	9249300	6.49
27/09/1993	57	57	55.75	56	4177000	6.39
28/09/1993	55.88	56.5	55.38	56.25	3958800	6.42
29/09/1993	56.25	56.38	55.25	55.25	3026400	6.3
30/09/1993	55.25	55.63	54.75	55.25	3992000	6.3
1/10/1993	55.38	56.5	55.25	56.5	6360200	6.44
4/10/1993	56.25	56.88	56.25	56.75	3602600	6.47
5/10/1993	56.88	57.13	56.5	56.75	3606400	6.47
6/10/1993	56.5	56.63	55.38	55.5	4091000	6.33
7/10/1993	55.5	56.25	55.38	55.88	5036300	6.37
8/10/1993	55.88	56.13	55	55.63	4502400	6.34
11/10/1993	55.25	55.38	54.75	55	1650100	6.27
12/10/1993	55.25	55.5	54.88	54.88	2818100	6.26
13/10/1993	54.88	55.5	54.88	55.25	303800	6.3
14/10/1993	56	57.75	55.88	57.5	9509100	6.56
15/10/1993	57.88	58.13	57.25	57.38	4833500	6.54
18/10/1993	57.13	58.88	57.13	58.63	7849900	6.69
19/10/1993	58.5	58.88	57.88	58	5563100	6.61
20/10/1993	58.13	58.38	57.75	58.38	3908800	6.66
21/10/1993	58.25	59.75	58.13	59	6145600	6.73
22/10/1993	59	59.63	58.5	59.25	4580100	6.76
25/10/1993	58.88	59.38	57.88	59.25	6637500	6.76
26/10/1993	59.13	59.75	59	59.75	4817400	6.86
27/10/1993	60.5	61.13	59.75	60.38	17775700	6.93
28/10/1993	60.5	63.25	60.38	62.88	16123500	7.22
29/10/1993	63	63	61.75	61.88	8569000	7.11
1/11/1993	61.88	62.75	61.75	62.63	7485900	7.19
2/11/1993	62.88	63.88	62.5	63.75	6649700	7.32
3/11/1993	64.25	64.75	62.5	63.25	8524600	7.26
4/11/1993	62	62.75	61.13	61.25	5096400	7.03
5/11/1993	61	61.38	59.75	60.88	7501700	6.99
8/11/1993	61.13	61.88	61	61.5	4042400	7.06
9/11/1993	62.13	62.13	60.5	60.88	3940600	6.99
10/11/1993	61.13	61.88	60.63	61.75	4543700	7.09
11/11/1993	62	62.63	61	61	4924100	7
12/11/1993	62.25	62.25	61.13	61.88	4480800	7.11
15/11/1993	61.88	62.13	61.5	62.13	3433400	7.13
16/11/1993	62.38	62.75	62	62.13	4084000	7.13
17/11/1993	62.63	62.63	61.38	61.88	4755600	7.11
18/11/1993	62	62.5	61.75	62.5	4853400	7.18
19/11/1993	62.5	62.5	61.63	61.75	5317700	7.09
22/11/1993	61.38	61.38	59	59.63	9560800	6.85
23/11/1993	59.5	59.75	58.63	59.63	4760800	6.85
24/11/1993	59.75	61	59.63	61	5388000	7
26/11/1993	61.25	61.38	61.13	61.25	1061000	7.03
29/11/1993	62.25	62.38	61.63	61.75	4127000	7.09
30/11/1993	61.63	61.75	60.5	60.75	4010200	6.98
1/12/1993	61.75	63	61.38	62.63	5496000	7.19
2/12/1993	62.5	63.25	61.75	62.25	5381000	7.15
3/12/1993	62.63	63.13	62.38	63.13	4765700	7.25
6/12/1993	63.25	63.5	62.63	62.88	4710100	7.22
7/12/1993	62.5	63.5	62.38	63.38	4017600	7.28
8/12/1993	63.38	63.38	62.88	63.25	4248300	7.26
9/12/1993	63.63	64.12	63.5	63.5	7547800	7.29
10/12/1993	63.88	64.37	63	64.37	4929700	7.39
13/12/1993	64.5	65	63.63	64.75	4793000	7.43
14/12/1993	64.5	64.5	63.25	63.5	3449500	7.29
15/12/1993	63.5	63.5	62.75	62.88	4565700	7.22
16/12/1993	63.13	63.5	62.5	62.5	3837500	7.18
17/12/1993	62.5	63.25	62.5	62.63	4083300	7.19
20/12/1993	63.25	63.5	62.63	62.75	4092700	7.21
21/12/1993	62.88	64.75	62.75	64.75	5156200	7.43
22/12/1993	65	66.12	64.62	65.62	5883700	7.53
23/12/1993	65.75	66.12	64.75	64.87	3290400	7.45
27/12/1993	64.87	65	64.25	64.5	2200700	7.41
28/12/1993	64.75	65.5	64.75	64.75	3004800	7.43
29/12/1993	64.87	65.12	64.37	64.75	2697800	7.43
30/12/1993	64.75	65	64.37	64.75	3510600	7.43
31/12/1993	65	65	64.37	64.5	2030400	7.41
3/01/1994	63.88	64	62.5	63.38	6672100	7.28
4/01/1994	63.38	64.5	62.88	63.88	6198400	7.33
5/01/1994	64.5	64.62	63.75	63.75	6118600	7.32
6/01/1994	64	64.25	63	63.63	4724400	7.31
7/01/1994	63.88	64.75	63.63	64.62	3618700	7.42
10/01/1994	65.25	67.25	65	67.25	11449400	7.72
11/01/1994	67.12	69.25	66.87	68.25	11130500	7.84
12/01/1994	68.12	68.62	67	67.5	9616000	7.75
13/01/1994	67.62	68.37	66.75	67.87	6500100	7.79
14/01/1994	68	68.62	68	68.25	5342900	7.84
17/01/1994	68.25	68.5	67.37	68.37	2621600	7.85
18/01/1994	69	69.37	68.37	68.62	5105900	7.88
19/01/1994	68.62	69.5	66.75	67.5	5731300	7.75
20/01/1994	67.37	67.62	66.37	67.12	5060100	7.71
21/01/1994	67.12	67.5	66.5	67.5	5406500	7.75
24/01/1994	67	67.12	65.5	65.62	6134700	7.58
25/01/1994	66	66.25	64.37	65.12	6834600	7.52
26/01/1994	65	65.25	64.25	64.87	4029400	7.49
27/01/1994	65.5	66.75	64.87	66.75	9589100	7.71
28/01/1994	67.37	67.37	64.87	65.25	5596700	7.54
31/01/1994	67	67.12	66.12	67	4019300	7.74
1/02/1994	67	68.25	66.5	66.75	5620800	7.71
2/02/1994	67.12	67.87	66.62	67.75	4776900	7.83
3/02/1994	68	69.62	67.62	69.37	11178800	8.01
4/02/1994	69.75	70.12	68	68	11328000	7.85
7/02/1994	67.75	68.87	66.5	68.87	8296300	7.96
8/02/1994	69	69.75	68.37	69.5	5411100	8.03
9/02/1994	68.75	69.62	68.37	68.5	10805700	7.91
10/02/1994	68.75	68.87	66	66	17735500	7.62
11/02/1994	65.75	65.75	64.62	65.5	8234100	7.57
14/02/1994	65.75	66.62	65.5	65.75	4891200	7.59
15/02/1994	65.87	66.25	65.12	66.25	5755800	7.65
16/02/1994	66.87	66.87	65	65	4311200	7.51
17/02/1994	65.87	66	64.25	64.62	7187000	7.46
18/02/1994	64.37	65.12	63.88	64.5	5594900	7.45
22/02/1994	65	65	63.63	64.5	4729000	7.45
23/02/1994	64.62	65.5	63.75	64.25	6990900	7.42
24/02/1994	63.75	64	62	62.5	9036800	7.22
25/02/1994	62.63	62.88	61	61.5	9717400	7.1
28/02/1994	62.13	62.75	62	62.13	6423500	7.18
1/03/1994	62.5	62.75	61.38	62.25	6478700	7.19
2/03/1994	62	64.12	61	63.88	11296200	7.38
3/03/1994	64.37	64.87	63.5	63.63	5790400	7.35
4/03/1994	64	65.37	63.13	65.12	7067100	7.52
7/03/1994	65.75	65.87	64.25	64.37	5115300	7.44
8/03/1994	64.5	64.75	63.75	63.75	4320700	7.36
9/03/1994	64.12	65.37	63.75	65.37	3294900	7.55
10/03/1994	65.5	65.62	63.38	65	3735100	7.51
11/03/1994	65	65.5	64.12	65.5	3004800	7.57
14/03/1994	65.5	65.5	64.37	64.37	2572700	7.44
15/03/1994	64.12	64.12	63.13	63.13	5196100	7.29
16/03/1994	62.5	63.63	61.5	63.63	6668200	7.35
17/03/1994	63.63	63.88	62.25	62.38	6501100	7.21
18/03/1994	61.38	62.63	61.25	61.5	10433800	7.1
21/03/1994	61.63	62.25	60.88	61.13	7018200	7.06
22/03/1994	61.75	61.75	61.13	61.63	3081300	7.12
23/03/1994	62.13	64.12	61.88	63.38	6037500	7.32
24/03/1994	62	62.25	60	61.38	13100500	7.09
25/03/1994	61.5	61.5	60.25	60.25	6595500	6.96
28/03/1994	60	60.75	59.63	60.13	7308000	6.95
29/03/1994	60.5	60.75	59.13	59.25	5795300	6.84
30/03/1994	59.88	59.88	58.25	58.25	8264100	6.73
31/03/1994	58.5	59	57	58.75	8914100	6.79
4/04/1994	57.75	59	56.88	58.75	10804000	6.79
5/04/1994	59.5	60.88	59.5	60.88	7012900	7.03
6/04/1994	61	61.5	60.63	60.88	5276800	7.03
7/04/1994	61	61	59.75	60.63	5045700	7
8/04/1994	60.38	60.38	58	58.38	6328400	6.74
11/04/1994	59	59.63	57.75	58	5009700	6.7
12/04/1994	58.38	58.38	57.38	57.5	4045200	6.64
13/04/1994	57.5	58.75	56.5	57.13	6878000	6.6
14/04/1994	56.88	59.13	56.5	58.5	9773000	6.76
15/04/1994	58.5	59.75	58.25	58.25	8787800	6.73
18/04/1994	58.75	58.88	57.63	57.88	4917400	6.69
19/04/1994	57.13	57.5	54.75	56.38	8756400	6.51
20/04/1994	56.5	56.75	53.5	54.38	14951600	6.28
21/04/1994	54.88	56.5	54.25	55.63	14529300	6.43
22/04/1994	56.13	56.88	55.38	55.63	8635800	6.43
25/04/1994	56.5	58	56.25	57.88	7281800	6.69
26/04/1994	57.75	58	57.13	57.88	5385900	6.74
28/04/1994	58	58.5	56.88	57.5	5932300	6.69
29/04/1994	57	58.5	56.63	58.38	11385000	6.8
2/05/1994	59.5	60.88	59.13	60.88	7848100	7.09
3/05/1994	60.88	61	59.75	61	5315600	7.1
4/05/1994	61	61.25	59.63	60	6561900	6.98
5/05/1994	60	60.25	58.88	59	6071500	6.87
6/05/1994	58.25	58.63	57.75	58	11043800	6.75
9/05/1994	57.13	58.25	57.13	57.88	4896400	6.74
10/05/1994	58.38	59.5	58.38	59.25	3683700	6.9
11/05/1994	59.25	59.63	57.88	57.88	5639700	6.74
12/05/1994	58.88	58.88	57.38	57.75	5069500	6.72
13/05/1994	57.75	58.13	57	58	5194700	6.75
16/05/1994	57.63	58	57.56	57.75	3323200	6.72
17/05/1994	57.88	59.5	57.63	59.38	3395600	6.91
18/05/1994	59.63	59.63	58.13	58.88	8587200	6.85
19/05/1994	58.88	59.5	58.38	59.13	6349700	6.88
20/05/1994	59.25	60.13	59.25	59.75	9581400	6.96
23/05/1994	59.5	59.75	59	59.25	2810400	6.9
24/05/1994	59.88	59.88	58.25	58.5	4183300	6.81
25/05/1994	58	59.13	57.5	58.5	3392800	6.81
26/05/1994	58.75	58.94	57.25	57.75	4699300	6.72
27/05/1994	57.25	58.38	57.25	58	4216500	6.75
31/05/1994	57.75	58.25	57.75	57.75	5071200	6.72
1/06/1994	57.75	58.5	57.13	58.5	3850100	6.81
2/06/1994	58.75	58.88	57.25	57.25	3948000	6.66
3/06/1994	57	57.13	56.38	56.88	7108700	6.62
6/06/1994	57	57.25	55.88	55.88	4051100	6.51
7/06/1994	55.75	56.38	55.75	56	4482500	6.52
8/06/1994	56.63	56.75	54.88	55.63	5384500	6.48
9/06/1994	55.25	56.38	55.13	56.25	3576400	6.55
10/06/1994	56.63	57.63	56.38	57.13	4068600	6.65
13/06/1994	57.13	59	57.13	58.88	4831400	6.85
14/06/1994	59.88	61.5	59.63	61.13	14977200	7.12
15/06/1994	61.63	62.25	60.63	60.63	7863500	7.06
16/06/1994	60.63	61.63	60.5	60.63	5877800	7.06
17/06/1994	60.63	60.75	59.75	59.88	8393800	6.97
20/06/1994	59.38	59.63	58.88	59	3994100	6.87
21/06/1994	58.75	59.13	57.25	58.25	9024200	6.78
22/06/1994	58.5	58.88	58	58.25	4324200	6.78
23/06/1994	58.38	58.63	57.13	57.38	5118800	6.68
24/06/1994	57.38	57.88	56.25	57.75	5596700	6.72
27/06/1994	57.5	59.75	57.25	59.75	6379500	6.96
28/06/1994	59.75	59.88	58.63	59.13	10900100	6.88
29/06/1994	59.13	59.88	58.88	59.38	4908700	6.91
30/06/1994	59.75	60	58.88	59	5669400	6.87
1/07/1994	59.63	59.63	58.88	59	3438300	6.87
5/07/1994	58.5	58.88	57.63	57.88	3509600	6.74
6/07/1994	28.87	29.37	28.75	28.87	4482200	6.72
7/07/1994	29.25	29.87	28.87	29.87	6361600	6.95
8/07/1994	29.62	30.75	29.5	30.62	7541500	7.13
11/07/1994	30.75	30.87	30.12	30.37	3842400	7.07
12/07/1994	30.87	31.37	30	31.25	5519400	7.28
13/07/1994	31.25	32.38	31.12	32.25	9225900	7.51
14/07/1994	32.75	32.75	31.5	31.62	9340700	7.36
15/07/1994	31.37	31.75	31.25	31.62	4240200	7.36
18/07/1994	31.75	32	31.62	31.87	2686500	7.42
19/07/1994	31.87	32.13	31.37	31.37	3144800	7.3
20/07/1994	31.5	32	30.62	31.87	4241500	7.42
21/07/1994	31.75	31.75	30.87	31	4248500	7.22
22/07/1994	31.37	31.37	30.87	31.12	2070800	7.25
25/07/1994	31.37	31.75	31.12	31.37	2250300	7.3
26/07/1994	31.37	32	31.25	31.62	4176100	7.36
27/07/1994	31.37	31.87	30.12	30.37	7545000	7.12
28/07/1994	30.37	31.25	30.37	31	7011500	7.27
29/07/1994	31.5	32.13	31.37	31.87	5441300	7.47
1/08/1994	32	32	31.62	31.87	5192000	7.47
2/08/1994	31.87	31.87	31.25	31.5	3364900	7.39
3/08/1994	31.5	31.62	31	31.5	2895500	7.39
4/08/1994	30.25	30.37	29.37	29.5	11755900	6.92
5/08/1994	29.37	29.87	29.37	29.75	4700500	6.98
8/08/1994	30.25	30.25	30	30.12	3687200	7.06
9/08/1994	30.37	30.5	30	30.12	4190400	7.06
10/08/1994	30.37	30.37	30.12	30.25	2245800	7.09
11/08/1994	30.25	30.37	29.62	29.75	4368700	6.98
12/08/1994	29.87	30	29.5	29.62	2035300	6.95
15/08/1994	29.62	29.87	29.37	29.62	3207500	6.95
16/08/1994	29.75	30.75	29.62	30.5	5163200	7.15
17/08/1994	31	31.12	30.37	30.62	5528700	7.18
18/08/1994	30.37	30.37	29.5	29.5	4369100	6.92
19/08/1994	29.5	29.75	29.25	29.75	5422400	6.98
22/08/1994	29.75	29.87	29.37	29.5	2797600	6.92
23/08/1994	29.5	29.75	29.37	29.62	3865300	6.95
24/08/1994	29.62	30.62	29.5	30.62	4988400	7.18
25/08/1994	30.62	30.62	29.87	29.87	3489000	7
26/08/1994	30.37	30.75	30.25	30.5	6056900	7.15
29/08/1994	30.87	31.12	30.5	30.5	3437900	7.15
30/08/1994	30.37	31.12	30.25	30.62	4501600	7.18
31/08/1994	30.62	30.62	28.87	29.25	12558300	6.86
1/09/1994	29.5	30	29.25	30	7712000	7.03
2/09/1994	30.25	30.25	29.37	29.62	3547000	6.95
6/09/1994	29.62	30.12	29.37	30	3121900	7.03
7/09/1994	30.25	30.25	29.5	29.62	4302700	6.95
8/09/1994	29.5	29.87	29.37	29.5	3311000	6.92
9/09/1994	29.5	29.5	29.12	29.25	4316300	6.86
12/09/1994	29.25	29.5	29	29	3142300	6.8
13/09/1994	29.12	29.37	28.62	28.75	8222900	6.74
14/09/1994	28.75	29.12	28.37	29.12	6484200	6.83
15/09/1994	29.25	29.25	28.62	28.87	4887900	6.77
16/09/1994	28.62	28.87	28.37	28.62	8879100	6.71
19/09/1994	28.75	28.87	27.87	28	6584100	6.57
20/09/1994	27.87	28.37	27.62	27.75	7206800	6.51
21/09/1994	27.87	28.12	27.37	27.5	8882100	6.45
22/09/1994	27.75	28.12	26.87	27	9122600	6.33
23/09/1994	27.12	27.37	26.12	26.62	10191000	6.24
26/09/1994	26.75	27	26.5	26.62	7599600	6.24
27/09/1994	27.25	27.87	27	27.87	6186500	6.54
28/09/1994	28.25	28.37	27.87	28	5104100	6.57
29/09/1994	28	28.12	27.5	27.5	3672300	6.45
30/09/1994	27.62	28.12	27.5	27.75	3839100	6.51
3/10/1994	27.75	27.87	27.25	27.5	4454400	6.45
4/10/1994	27.62	27.75	26.75	27.12	6457400	6.36
5/10/1994	27	27.87	26.62	27.62	5834100	6.48
6/10/1994	27.75	27.75	27	27.25	2964400	6.39
7/10/1994	27.25	27.62	27	27.25	3153000	6.39
10/10/1994	27.87	28.37	27.5	28.25	4892100	6.62
11/10/1994	28.75	29.37	28.62	29.37	7974200	6.89
12/10/1994	29.12	29.37	28.87	29	5607200	6.8
13/10/1994	29.62	29.75	28.75	28.87	10837700	6.77
14/10/1994	29	29.5	28.62	29.37	4179100	6.89
17/10/1994	29.25	29.5	29	29.12	4936300	6.83
18/10/1994	29.12	29.12	28.75	29	3232000	6.8
19/10/1994	28.87	29.37	28.75	29.37	3345300	6.89
20/10/1994	29.37	29.37	28.37	28.75	5215500	6.74
21/10/1994	28.25	29	28	28.87	6330300	6.77
24/10/1994	28.87	29.25	28.5	28.62	3637900	6.71
25/10/1994	28.5	29.37	28.5	29.25	8743100	6.86
26/10/1994	30	30	28.87	29.25	11220700	6.92
27/10/1994	29.5	29.62	28.87	29	8016300	6.86
28/10/1994	29.12	29.62	29.12	29.62	5042900	7.01
31/10/1994	29.62	29.75	29.5	29.5	6296200	6.98
1/11/1994	29.37	29.62	28.87	29	5734300	6.86
2/11/1994	29	29.62	28.75	29.12	4907100	6.89
3/11/1994	29.37	29.62	29.25	29.62	2810900	7.01
4/11/1994	29.75	29.75	28.87	28.87	3636300	6.83
7/11/1994	28.75	29.12	28.37	29.12	3657300	6.89
8/11/1994	29.25	29.25	28.62	28.75	3365900	6.8
9/11/1994	29	29.12	28.25	28.37	5579700	6.71
10/11/1994	28.37	28.62	28.25	28.62	3669200	6.77
11/11/1994	28.5	28.75	28.5	28.5	1483300	6.74
14/11/1994	28.62	29	28.5	29	3857300	6.86
15/11/1994	29	29.5	28.5	28.75	6275600	6.8
16/11/1994	28.75	29.12	28.62	28.75	3420400	6.8
17/11/1994	28.75	28.87	28.25	28.37	3853600	6.71
18/11/1994	28.37	28.5	27.75	27.87	4551000	6.59
21/11/1994	28	28.12	27.75	27.87	2209200	6.59
22/11/1994	27.87	28.12	26.75	26.87	5182600	6.36
23/11/1994	26.75	27.62	26.37	27.25	6774500	6.45
25/11/1994	27.37	27.75	27.25	27.5	1213900	6.51
28/11/1994	27.5	27.62	26.87	26.87	2625300	6.36
29/11/1994	27	27.12	26.75	27	2808100	6.39
30/11/1994	27	27.37	26.87	27.12	2986600	6.42
1/12/1994	27.12	27.25	26.62	27	4130500	6.39
2/12/1994	26.87	27.37	26.62	27.25	5329300	6.45
5/12/1994	27.37	27.75	27.37	27.62	3055500	6.53
6/12/1994	27.25	27.5	27	27.37	2812100	6.48
7/12/1994	27.12	27.25	26.75	26.87	3522700	6.36
8/12/1994	26.62	27	26	26.37	4473100	6.24
9/12/1994	26.25	26.37	25.87	26	6269300	6.15
12/12/1994	26	26.12	25.75	25.75	4394400	6.09
13/12/1994	25.75	26.37	25.62	26.12	5068300	6.18
14/12/1994	26.25	26.5	26	26.25	4082100	6.21
15/12/1994	26.12	26.25	26	26.12	3097600	6.18
16/12/1994	26.25	26.5	26	26.37	7600100	6.24
19/12/1994	26.37	26.5	26.12	26.25	3089500	6.21
20/12/1994	26.12	26.37	26	26.25	3113100	6.21
21/12/1994	26	26.62	25.87	26.62	4585700	6.3
22/12/1994	26.75	27.12	26.25	26.75	6368400	6.33
23/12/1994	26.75	27.75	26.75	27	3838600	6.39
27/12/1994	27.25	27.75	27.25	27.75	2613400	6.57
28/12/1994	27.75	27.75	26.87	27.25	2133900	6.45
29/12/1994	27.25	27.87	27.25	27.87	2679500	6.59
30/12/1994	27.87	28.25	27.75	27.87	4277000	6.59
3/01/1995	28	28.12	26.75	27.87	3613400	6.59
4/01/1995	28	28.62	28	28.62	4569600	6.77
5/01/1995	28.87	29	27.62	28.37	5913800	6.71
6/01/1995	28.5	28.87	28.25	28.37	2869300	6.71
9/01/1995	28.5	29	28.37	28.87	4344400	6.83
10/01/1995	29	29.25	28.37	28.37	5894900	6.71
11/01/1995	28.62	28.62	27.87	28.37	3520100	6.71
12/01/1995	28.5	28.62	28.12	28.12	4318900	6.65
13/01/1995	28.25	28.62	28.25	28.62	3042200	6.77
16/01/1995	28.62	29	28.37	29	3654000	6.86
17/01/1995	28.75	28.87	28.5	28.75	3422700	6.8
18/01/1995	28.62	28.75	28	28.25	4696700	6.68
19/01/1995	27.87	28.75	27.25	27.5	4346200	6.51
20/01/1995	27.25	27.37	25.87	26.37	13005100	6.24
23/01/1995	25.75	26.25	25.25	26.25	14200000	6.21
24/01/1995	25.87	26.12	25.75	25.75	11381200	6.15
25/01/1995	25.5	26.37	25.5	26.12	6126700	6.24
26/01/1995	25.87	25.87	25.37	25.37	5335200	6.06
27/01/1995	25.62	25.75	25.25	25.37	4498400	6.06
30/01/1995	25.37	25.75	24.62	24.75	12448300	5.91
31/01/1995	25	25.37	24.75	25.25	8071300	6.03
1/02/1995	25.12	26.12	24.75	25.12	16729400	6
2/02/1995	25.25	25.62	24.87	25.62	7285100	6.12
3/02/1995	25.87	25.87	25	25.75	9536900	6.15
6/02/1995	25.75	25.75	25.37	25.62	6511400	6.12
7/02/1995	25.62	26	25.37	25.37	5350900	6.06
8/02/1995	25.5	25.62	25.12	25.5	5535000	6.09
9/02/1995	25.37	25.62	25.25	25.25	7355400	6.03
10/02/1995	25.37	25.87	25.25	25.87	7488600	6.18
13/02/1995	26	26.12	25.62	25.75	7247900	6.15
14/02/1995	25.75	26.12	25.5	26.12	5273800	6.24
15/02/1995	26.12	26.62	26	26.12	7261300	6.24
16/02/1995	26.25	26.37	26	26.22	3579500	6.27
17/02/1995	26.25	26.5	26.12	26.25	4469600	6.27
21/02/1995	26.37	26.5	26.25	26.25	3989600	6.27
22/02/1995	26.37	26.75	26.25	26.62	5283100	6.36
23/02/1995	26.75	26.87	26.5	26.62	10050600	6.36
24/02/1995	26.5	26.75	26.37	26.75	3430400	6.39
27/02/1995	26.75	26.87	26	26	4691100	6.21
28/02/1995	26.12	26.5	26	26.12	6988600	6.24
1/03/1995	26	26.25	25.5	25.62	9380200	6.12
2/03/1995	25.62	25.62	25	25.37	8805700	6.06
3/03/1995	25.25	26.12	25	25.62	4903600	6.12
6/03/1995	25.5	25.62	25	25.5	4207700	6.09
7/03/1995	25.25	26	25.12	25.5	5142400	6.09
8/03/1995	25.5	25.62	25.12	25.37	6036500	6.06
9/03/1995	25.5	25.87	25.5	25.75	7147200	6.15
10/03/1995	26	26.75	25.87	26.62	5825200	6.36
13/03/1995	26.75	26.87	25.75	26.87	2883300	6.42
14/03/1995	27	27	26.12	26.25	4639500	6.27
15/03/1995	26.37	26.37	25.75	26.12	5459800	6.24
16/03/1995	26.25	26.37	25.87	26	3169800	6.21
17/03/1995	26	26	25.62	25.75	4648100	6.15
20/03/1995	25.62	25.75	25.25	25.37	3851000	6.06
21/03/1995	25.25	25.62	25.12	25.37	4515200	6.06
22/03/1995	25.25	25.37	24.87	25.12	10274500	6
23/03/1995	25	25.12	24.75	25.12	8221500	6
24/03/1995	25	25.62	25	25.5	9888400	6.09
27/03/1995	25.75	26	25.5	26	4649800	6.21
28/03/1995	26	26.25	26	26	3604500	6.21
29/03/1995	26	26.87	25.87	26.62	5873600	6.36
30/03/1995	27.12	27.87	27	27.75	10183100	6.63
31/03/1995	27	27.5	26.75	26.87	5329300	6.42
3/04/1995	26.87	27.25	26.87	27.12	3913500	6.48
4/04/1995	26.87	26.87	25.62	26.62	7697600	6.36
5/04/1995	26.37	26.87	26.25	26.5	4633900	6.33
6/04/1995	26.5	27.25	26.25	27.12	4232000	6.48
7/04/1995	27.12	27.12	26.62	27	3100600	6.45
10/04/1995	26.75	27	26.62	26.87	2359100	6.42
11/04/1995	27	27.12	26.62	26.75	3739600	6.39
12/04/1995	28	28.25	27	27.62	11857700	6.6
13/04/1995	27.62	27.75	27	27.25	5602600	6.51
17/04/1995	27.37	27.62	27	27	5440800	6.45
18/04/1995	27.12	27.25	27	27.12	4911700	6.48
19/04/1995	27	27.75	26.75	27.75	7827500	6.63
20/04/1995	27.75	27.87	27.25	27.37	6178800	6.54
21/04/1995	27.37	27.37	26.87	27	7090000	6.45
24/04/1995	27	27.5	26.87	27.25	3818100	6.51
25/04/1995	27.25	27.5	27.12	27.5	5262500	6.57
26/04/1995	27.12	27.25	26.87	27	2648900	6.53
27/04/1995	26.87	27	26.62	26.87	3217500	6.49
28/04/1995	26.87	27.12	26.62	27.12	4663300	6.55
1/05/1995	27.12	27.25	26.87	27	3669700	6.53
2/05/1995	26.87	27	26.5	26.62	4450900	6.43
3/05/1995	26.62	26.87	26.37	26.5	7623500	6.4
4/05/1995	26.37	26.5	25.75	26	10024200	6.28
5/05/1995	26.25	26.5	25.87	26.5	7987800	6.4
8/05/1995	26.25	26.87	26.25	26.75	5031900	6.47
9/05/1995	26.87	27.25	26.87	27.12	5618700	6.55
10/05/1995	27.12	28.5	27	28.37	15046400	6.86
11/05/1995	28.37	28.87	27.5	27.5	10784900	6.65
12/05/1995	28	28.62	27.87	28.5	8575100	6.89
15/05/1995	28.5	29.37	28.5	29.37	10158800	7.1
16/05/1995	29.5	29.75	28.87	29.37	8122600	7.1
17/05/1995	29.5	29.62	28.87	29	7260600	7.01
18/05/1995	29	29.75	28.25	28.25	6744400	6.83
19/05/1995	28	28.87	27.87	28.62	5560900	6.92
22/05/1995	28.5	29.12	28.25	28.87	6323500	6.98
23/05/1995	29	29.62	28.75	29.5	7701300	7.13
24/05/1995	29.25	29.37	28.5	28.87	6394700	6.98
25/05/1995	28.87	28.87	28.12	28.75	5966400	6.95
26/05/1995	28.5	28.62	28.12	28.37	4050100	6.86
30/05/1995	28.37	28.5	28.25	28.37	2640800	6.86
31/05/1995	28.5	29.25	28.37	29.25	7010100	7.07
1/06/1995	29.25	30.37	28.75	30	14792200	7.25
2/06/1995	30	30.75	29.62	30	8217500	7.25
5/06/1995	30.12	30.62	29.75	30.5	6142900	7.37
6/06/1995	30.5	30.5	30	30	14104200	7.25
7/06/1995	30.25	30.62	29.87	30	5417000	7.25
8/06/1995	29.75	30	29.62	30	2477700	7.25
9/06/1995	29.87	29.87	29.37	29.62	2997600	7.16
12/06/1995	29.5	30.12	29.37	29.87	3739100	7.22
13/06/1995	30.12	30.25	29.75	29.75	2782800	7.19
14/06/1995	29.87	30.12	29.62	29.75	3992700	7.19
15/06/1995	29.62	30	29.5	29.62	4488100	7.16
16/06/1995	29.75	29.87	28.75	29.5	5602600	7.13
19/06/1995	29.75	30.25	29.62	29.87	5602300	7.22
20/06/1995	29.87	30.62	29.75	30.5	10095300	7.37
21/06/1995	30.62	31.12	30.5	30.87	7724200	7.46
22/06/1995	30.87	31.12	30.37	30.62	5346000	7.4
23/06/1995	30.37	30.5	30.25	30.5	3495300	7.37
26/06/1995	30.62	30.87	30.37	30.37	3281800	7.34
27/06/1995	30.5	30.75	30.25	30.25	3830900	7.31
28/06/1995	30.37	30.5	30	30.25	4374800	7.31
29/06/1995	30.25	30.37	29.62	29.87	2613000	7.22
30/06/1995	30	30.12	29.62	29.75	2441000	7.19
3/07/1995	29.87	30.37	29.75	30.37	1584700	7.34
5/07/1995	30.75	30.87	30.5	30.75	3659200	7.43
6/07/1995	30.75	32.13	30.5	32	9015100	7.73
7/07/1995	31.75	32.88	31.62	32.38	8635400	7.83
10/07/1995	32.63	32.88	32	32.88	6220400	7.95
11/07/1995	32.75	32.75	32.13	32.25	6532200	7.79
12/07/1995	32.38	32.88	32.25	32.63	4596000	7.89
13/07/1995	32.75	32.75	31.87	32.38	5738600	7.83
14/07/1995	32	32.13	31.5	32	6719400	7.73
17/07/1995	32	32.25	31.75	32	3057000	7.73
18/07/1995	31.75	31.87	30.75	31	6186600	7.49
19/07/1995	30.25	30.62	29.5	30.12	10169100	7.28
20/07/1995	29.25	29.37	28.87	29	11443800	7.01
21/07/1995	29	29	28.5	28.87	11792300	6.98
24/07/1995	28.75	29	28.5	28.75	7393600	6.95
25/07/1995	28.87	29.87	28.87	29.87	8788900	7.22
26/07/1995	29.87	29.87	29.37	29.5	5525200	7.13
27/07/1995	29.75	29.87	29.5	29.75	4531500	7.19
28/07/1995	29.5	29.5	29.25	29.25	5610500	7.07
31/07/1995	29	29.25	28.75	29	5789500	7.08
1/08/1995	28.87	28.87	28.62	28.62	9529200	6.99
2/08/1995	29	29.12	28.62	28.75	5112500	7.02
3/08/1995	28.5	28.75	28.5	28.5	4079400	6.96
4/08/1995	29	29.12	28.5	28.75	4662000	7.02
7/08/1995	28.62	29.25	28.62	29	3768300	7.08
8/08/1995	29	29.25	28.87	29	3711100	7.08
9/08/1995	29.12	29.12	28.5	28.5	5303900	6.96
10/08/1995	28.5	28.62	28.25	28.37	2911200	6.93
11/08/1995	28.37	28.5	28	28	3999500	6.84
14/08/1995	28.37	28.87	28.25	28.87	4525300	7.05
15/08/1995	28.75	29	28.62	28.62	3192500	6.99
16/08/1995	28.62	29	28.37	28.5	5901500	6.96
17/08/1995	28.5	28.5	28.12	28.25	3504200	6.9
18/08/1995	28.37	28.5	28.12	28.25	4239500	6.9
21/08/1995	28.37	28.62	28.25	28.37	3833300	6.93
22/08/1995	28.37	28.75	28.25	28.37	3600800	6.93
23/08/1995	28.5	28.87	28.5	28.87	4203000	7.05
24/08/1995	28.87	29.25	28.75	29.12	6174400	7.11
25/08/1995	29.25	29.25	28.62	28.75	4053900	7.02
28/08/1995	29.12	29.12	28.87	29.12	3861800	7.11
29/08/1995	29.12	30.25	29.12	30.25	9347700	7.39
30/08/1995	30.62	30.62	30.25	30.37	4114200	7.42
31/08/1995	30.37	31	30.37	30.75	5355600	7.51
1/09/1995	30.75	31.62	30.62	31.25	7809500	7.63
5/09/1995	31.62	32.38	31.5	32.38	9347400	7.91
6/09/1995	32.38	32.63	31.75	31.75	6899700	7.76
7/09/1995	31.62	31.87	31.12	31.25	5420100	7.63
8/09/1995	31.37	32	31.37	32	6042600	7.82
11/09/1995	32	32	31.75	32	2877200	7.82
12/09/1995	31	31.12	30.62	30.87	7390100	7.54
13/09/1995	30.75	30.75	30	30.25	9849200	7.39
14/09/1995	30.12	30.75	29.87	30.75	11914700	7.51
15/09/1995	31	32.13	31	32	14711500	7.82
18/09/1995	31.75	32.13	31.5	31.75	5485700	7.76
19/09/1995	31.5	31.75	31.12	31.37	3685800	7.66
20/09/1995	31.37	32.25	31.25	32.25	5259700	7.88
21/09/1995	32.13	32.13	31.12	31.5	5687400	7.69
22/09/1995	31	31.12	30.62	31	4460800	7.57
25/09/1995	31.25	31.37	30.87	31.37	2168700	7.66
26/09/1995	31.37	31.37	31	31.12	2678200	7.6
27/09/1995	30.87	31.25	30.5	31.25	4822700	7.63
28/09/1995	31.37	32.13	31.25	31.75	5793200	7.76
29/09/1995	31.62	31.87	31.12	31.12	4383600	7.6
2/10/1995	31.12	31.5	30.75	30.75	4098800	7.51
3/10/1995	30.75	31.25	30.12	30.5	5587300	7.45
4/10/1995	30	30.12	29.62	29.75	4901300	7.27
5/10/1995	29.87	30.12	29.62	30.12	5653700	7.36
6/10/1995	30.12	30.5	30	30	5283500	7.33
9/10/1995	29.87	30.12	29.5	29.62	4700700	7.24
10/10/1995	29	29.62	28.87	29.5	7214300	7.21
11/10/1995	29.62	30.25	29.62	30	7107300	7.33
12/10/1995	30.25	32	30.25	31.87	14439700	7.79
13/10/1995	32.13	32.38	31.62	31.75	9931600	7.76
16/10/1995	31.75	31.75	30.75	30.87	5472200	7.54
17/10/1995	31.25	31.25	30.37	30.75	3834700	7.51
18/10/1995	30.5	31.12	30	30.12	6452500	7.36
19/10/1995	29.37	30.25	29.37	30.12	6745000	7.36
20/10/1995	30	30.12	29.75	30	4639500	7.33
23/10/1995	29.75	30	29.5	29.62	4265400	7.24
24/10/1995	29.62	29.75	29.12	29.62	5383600	7.24
25/10/1995	29.5	29.5	29.12	29.37	5611900	7.17
26/10/1995	29.25	29.37	28.75	29.12	5073900	7.11
27/10/1995	29	29.87	28.87	29.75	5057300	7.27
30/10/1995	29.75	29.75	29.37	29.62	3528800	7.32
31/10/1995	29.62	29.87	28.75	28.75	13001700	7.11
1/11/1995	29	29	28.25	28.5	7088300	7.04
2/11/1995	28.5	28.87	28.25	28.81	8536500	7.12
3/11/1995	28.62	28.75	28.12	28.62	7484700	7.07
6/11/1995	28.5	29.25	28.12	28.75	7893000	7.11
7/11/1995	28.75	29.37	28.5	28.75	6325300	7.11
8/11/1995	28.37	28.62	28.12	28.37	6275600	7.01
9/11/1995	28.5	28.5	27.75	28.12	7364600	6.95
10/11/1995	27.87	29.12	27.75	28.5	4672500	7.04
13/11/1995	28.37	28.75	28	28.5	3170500	7.04
14/11/1995	28.62	28.87	28.5	28.75	2608800	7.11
15/11/1995	28.62	29.25	28.62	29.12	3611300	7.2
16/11/1995	29.25	29.37	29	29.12	3479000	7.2
17/11/1995	29.12	29.12	28.5	28.62	5322400	7.07
20/11/1995	28.75	29	28.5	29	3337200	7.17
21/11/1995	28.62	29.25	28.12	29.12	7058700	7.2
22/11/1995	29	29.75	29	29.12	8592900	7.2
24/11/1995	28.75	29.12	28.75	29	2773300	7.17
27/11/1995	29	29.25	28.75	28.87	5797500	7.14
28/11/1995	28.87	29	28.37	28.62	4409100	7.07
29/11/1995	28.75	29.12	28.62	28.87	4045900	7.14
30/11/1995	28.87	28.87	28.25	28.25	4982600	6.98
1/12/1995	28.5	28.87	28.25	28.87	4673200	7.14
4/12/1995	29	30	28.75	29.87	9974200	7.38
5/12/1995	29.5	29.87	28.75	29.25	6984400	7.23
6/12/1995	29.12	29.25	28.62	28.87	5905600	7.14
7/12/1995	28.62	28.87	28.5	28.62	5913100	7.07
8/12/1995	28.75	29	28.37	28.62	5109700	7.07
11/12/1995	28.62	29	28.62	28.75	3877400	7.11
12/12/1995	28.5	28.75	28.25	28.37	4910100	7.01
13/12/1995	28.37	28.75	28.25	28.62	3683500	7.07
14/12/1995	28.62	28.75	28.25	28.37	4301400	7.01
15/12/1995	28.37	28.37	28	28.25	9016700	6.98
18/12/1995	28.12	28.62	27.87	28.25	4387600	6.98
19/12/1995	28.12	28.75	28	28.62	6012700	7.07
20/12/1995	28.75	29.62	28.75	29.12	7092500	7.2
21/12/1995	29.5	29.87	29.37	29.5	6149100	7.29
22/12/1995	29.62	29.87	28.62	29.62	3152800	7.32
26/12/1995	29.62	29.87	29.5	29.62	1489400	7.32
27/12/1995	29.5	29.62	28.75	29	2037200	7.17
28/12/1995	28.87	29	28.62	28.87	2151900	7.14
29/12/1995	28.87	29.25	28.62	28.87	3045700	7.14
2/01/1996	28.87	29.37	28.75	29.37	3587000	7.26
3/01/1996	29.62	30.62	29.5	29.87	8754300	7.38
4/01/1996	30.12	30.25	29.25	29.62	8539100	7.32
5/01/1996	29.25	29.25	28.75	28.87	8222000	7.14
8/01/1996	28.62	29.62	28.5	28.87	3590700	7.14
9/01/1996	28.62	28.75	27.75	28.25	7920700	6.98
10/01/1996	27.75	28	27.37	27.5	7989400	6.8
11/01/1996	27.75	28.37	27.5	28.25	6554600	6.98
12/01/1996	28.37	28.37	27.62	27.75	4508000	6.86
15/01/1996	27.75	27.87	27.5	27.75	3074000	6.86
16/01/1996	27.87	28	27.62	27.75	4577600	6.86
17/01/1996	27.75	28	27.62	27.75	4591200	6.86
18/01/1996	27.75	27.87	27.25	27.37	5357600	6.77
19/01/1996	27.62	28	27.62	27.75	7313200	6.86
22/01/1996	27.87	28.87	27.75	28.87	7180700	7.14
23/01/1996	28.75	29.37	28.37	29.37	5728500	7.26
24/01/1996	29.25	29.87	29.12	29.62	7195800	7.32
25/01/1996	29.37	29.5	28.87	29.37	4741900	7.26
26/01/1996	29.12	29.62	29	29.25	5954900	7.23
29/01/1996	28.75	29.12	28.62	29	2800800	7.26
30/01/1996	29.37	29.75	29.25	29.5	6798100	7.38
31/01/1996	29.87	30	29.12	29.5	10100600	7.38
1/02/1996	29.5	30.5	29.5	30.5	9142300	7.63
2/02/1996	30.62	30.87	29.75	29.87	7643600	7.47
5/02/1996	29.37	30.25	29.12	29.87	9314200	7.47
6/02/1996	29.87	30.25	29.37	29.75	8456100	7.44
7/02/1996	29.75	30.12	29.62	29.87	6052200	7.47
8/02/1996	29.5	29.75	29	29.5	7401700	7.38
9/02/1996	29.87	30.87	29.75	30.25	12600900	7.57
12/02/1996	30.5	31	30.37	30.5	9825100	7.63
13/02/1996	30.12	31	30	30.87	7305000	7.72
14/02/1996	30.75	31.12	30.12	31	8269200	7.76
15/02/1996	30.87	31.37	30.12	30.25	5847500	7.57
16/02/1996	30.5	30.87	30.12	30.62	8719300	7.66
20/02/1996	30.25	30.37	29.75	30	5259500	7.51
21/02/1996	30	30.5	29.87	30.5	4015500	7.63
22/02/1996	30.75	31.5	30.62	31	7373000	7.76
23/02/1996	31.12	31.25	30.12	30.37	5635900	7.6
26/02/1996	30.5	31.25	30.25	30.62	5754900	7.66
27/02/1996	30.87	31.25	30.5	31.25	7884100	7.82
28/02/1996	31.62	32	31.37	31.5	9994100	7.88
29/02/1996	31.12	31.62	30.75	31.25	5952600	7.82
1/03/1996	31.5	31.62	31.25	31.5	4814100	7.88
4/03/1996	31.75	32.13	31.62	32	5982700	8.01
5/03/1996	32	32.5	31.75	32.38	5989800	8.1
6/03/1996	32.5	32.63	31.87	32.13	6106800	8.04
7/03/1996	32.13	32.63	32	32.38	5177000	8.1
8/03/1996	31.37	32.13	31	31.25	5965200	7.82
11/03/1996	31.37	32.38	31.25	32.38	5583100	8.1
12/03/1996	32.38	32.88	31.87	32.5	7949500	8.13
13/03/1996	32.88	33	32.5	32.75	5052400	8.19
14/03/1996	32.88	33.13	32.5	33	6698300	8.26
15/03/1996	32.88	33	32.38	32.5	6160800	8.13
18/03/1996	32.88	33.88	32.88	33.88	7387500	8.48
19/03/1996	34	34.13	33.38	33.63	6031200	8.41
20/03/1996	33.63	34.13	33.13	34	6468600	8.51
21/03/1996	33.88	34	33.5	33.88	3426200	8.48
22/03/1996	33.75	33.88	33.25	33.63	3011100	8.41
25/03/1996	33.88	34.5	33.75	34	8225000	8.51
26/03/1996	33.5	33.88	33.5	33.63	3890300	8.41
27/03/1996	33.63	34	33.38	33.63	4537900	8.41
28/03/1996	33.88	34.88	33.88	34.25	7034800	8.57
29/03/1996	34.5	34.63	33.5	34.38	7933800	8.6
1/04/1996	34.5	35.13	34.38	35	6823800	8.76
2/04/1996	35	35.75	34.25	35.38	10449300	8.85
3/04/1996	35.25	35.38	35	35	5320700	8.76
4/04/1996	35.13	35.63	34.75	35.25	4942900	8.82
8/04/1996	34	35.38	34	35.25	8329200	8.82
9/04/1996	35.38	35.75	35.25	35.25	6895300	8.82
10/04/1996	35.13	35.38	34.5	34.5	6084200	8.63
11/04/1996	34.5	34.88	33.13	33.75	8144900	8.44
12/04/1996	34	34.38	33.75	34.25	4090400	8.57
15/04/1996	34.5	34.88	34.13	34.75	3339000	8.69
16/04/1996	35.13	35.5	34.88	35.38	5003100	8.85
17/04/1996	36.5	37.13	35.75	36.63	22132100	9.16
18/04/1996	36.13	37.13	35.63	35.88	13382300	8.98
19/04/1996	35.75	35.88	35.38	35.63	5793000	8.91
22/04/1996	36.25	36.25	35.63	35.88	3714800	8.98
23/04/1996	36	36.25	35.88	36.13	2790600	9.04
24/04/1996	36.5	36.5	35.75	35.75	2960000	8.94
25/04/1996	35.63	35.63	34.75	35.25	7695300	8.82
26/04/1996	35	35.5	34.88	35.25	4529700	8.82
29/04/1996	35.13	36.13	35.13	35.88	8936100	8.98
30/04/1996	35.5	35.88	35.38	35.88	4788900	9.06
1/05/1996	36.13	36.75	35.88	36.75	9083300	9.28
2/05/1996	36.5	36.88	35.5	35.63	8984700	9
3/05/1996	36.13	36.63	35.75	35.75	9839800	9.03
6/05/1996	36.13	36.13	35.38	35.5	3597000	8.97
7/05/1996	35.75	36	35.5	36	6216900	9.1
8/05/1996	35.88	35.88	35	35.75	5568000	9.03
9/05/1996	35.63	35.88	35.5	35.88	3605500	9.06
10/05/1996	36.25	36.25	35.13	35.38	3057400	8.94
13/05/1996	35.25	35.88	35	35.75	4382900	9.03
14/05/1996	36	36.63	35.75	36.38	6374200	9.19
15/05/1996	36.13	36.88	36	36.25	10201300	9.16
16/05/1996	36.5	37.13	36.38	36.75	7714000	9.28
17/05/1996	36.88	37.25	36.63	37.25	8589300	9.41
20/05/1996	37.13	37.13	36.75	37	3527100	9.35
21/05/1996	37.13	37.13	36.63	36.63	3032900	9.25
22/05/1996	36.75	37	36.38	36.88	5394300	9.32
23/05/1996	36.88	37	36.63	37	4153000	9.35
24/05/1996	37	37.13	35.75	36.13	5693200	9.13
28/05/1996	36.38	37.13	36.13	36.75	4260500	9.28
29/05/1996	36.63	36.75	36.25	36.5	3037300	9.22
30/05/1996	36.5	36.88	36.25	36.5	3048300	9.22
31/05/1996	36.5	36.63	36	36.5	3168000	9.22
3/06/1996	36.38	36.5	36	36.38	3694500	9.19
4/06/1996	36.63	36.75	36.5	36.63	2613200	9.25
5/06/1996	36.63	36.63	36	36.25	3906400	9.16
6/06/1996	36.38	36.38	35	35.25	4629900	8.91
7/06/1996	34.25	35	34.25	35	5608600	8.84
10/06/1996	34.75	35.13	34.5	35.13	3156500	8.88
11/06/1996	35.13	35.5	34.88	34.88	3708300	8.81
12/06/1996	35	35.25	34.63	35	3770700	8.84
13/06/1996	35	35.13	34.5	34.63	2095300	8.75
14/06/1996	34.75	34.88	34	34.38	3856400	8.69
17/06/1996	34	36	33.88	34.38	2795400	8.69
18/06/1996	34.13	34.38	34	34.38	2813200	8.69
19/06/1996	34.25	35.13	34.25	34.88	4291600	8.81
20/06/1996	34.88	34.88	34	34.63	4174700	8.75
21/06/1996	34	34.38	33.63	34	7369900	8.59
24/06/1996	34.25	34.25	33.38	33.38	4805700	8.43
25/06/1996	33.5	33.75	31.75	32.75	8728600	8.27
26/06/1996	32.5	32.88	31.75	31.75	7306900	8.02
27/06/1996	31.62	32.5	31.5	32.38	6176000	8.18
28/06/1996	32.63	32.75	32.25	32.38	3285500	8.18
1/07/1996	32.63	33.13	32.63	33	3542300	8.34
2/07/1996	33.13	33.5	32.88	33.5	2801600	8.46
3/07/1996	33.25	33.25	31.12	31.87	5340800	8.05
5/07/1996	31.12	31.37	30.62	31.37	5785700	7.93
8/07/1996	31.25	31.37	30.62	30.87	5032100	7.8
9/07/1996	30.87	31.12	30.5	30.75	5760300	7.77
10/07/1996	31.5	31.62	30.87	31.5	6948900	7.96
11/07/1996	31.5	31.5	30.25	31.12	5866800	7.86
12/07/1996	31	31.12	30.37	30.75	4304100	7.77
15/07/1996	30.37	31.25	30.37	31.12	7737500	7.86
16/07/1996	31.12	31.62	29.87	30.5	9084000	7.71
17/07/1996	31.5	32.5	31.12	32.25	7504800	8.15
18/07/1996	32.25	32.38	31.75	32.13	4850800	8.12
19/07/1996	32.13	32.63	32	32.25	5144800	8.15
22/07/1996	31.87	32.25	31.75	32	3516100	8.08
23/07/1996	32.13	32.5	31.62	32	4535700	8.08
24/07/1996	31.37	31.87	31.12	31.87	5050100	8.05
25/07/1996	32.13	32.25	31.87	32.13	4812900	8.12
26/07/1996	32.38	32.38	32	32.13	3065100	8.12
29/07/1996	32	32.13	31.37	31.5	3764800	7.96
30/07/1996	31.87	32.5	31.62	32.38	5746200	8.18
31/07/1996	31.87	32.75	31.87	32.38	4142700	8.28
1/08/1996	32.63	33.75	32.38	33.75	5822700	8.63
2/08/1996	33.75	34.13	33.63	33.88	3234800	8.66
5/08/1996	34	34.25	33.38	33.63	2058000	8.6
6/08/1996	33.38	33.63	33.13	33.5	2009800	8.57
7/08/1996	33.63	33.75	33	33.38	2989700	8.53
8/08/1996	33.38	33.63	33.25	33.63	2299100	8.6
9/08/1996	33.63	34	33.5	33.75	2052100	8.63
12/08/1996	33.63	34.25	33.5	34.25	1938300	8.76
13/08/1996	34	34.13	32.75	33	4033500	8.44
14/08/1996	33.25	33.44	32.88	33.38	2187000	8.53
15/08/1996	33.38	33.75	33.25	33.38	3753100	8.53
16/08/1996	33.5	33.63	33.25	33.25	2956700	8.5
19/08/1996	33.25	33.38	33	33.25	1550600	8.5
20/08/1996	33.25	33.75	33.13	33.63	2988000	8.6
21/08/1996	33.38	33.63	33.25	33.5	2126700	8.57
22/08/1996	33.5	34.25	33.38	34	2902200	8.69
23/08/1996	33.88	34.25	33.75	33.75	2683300	8.63
26/08/1996	33.75	34	33.38	33.88	2223900	8.66
27/08/1996	34.13	34.13	33.88	34	2798300	8.69
28/08/1996	34	34.13	33.63	33.75	2341900	8.63
29/08/1996	33.63	33.75	33.25	33.38	2486500	8.53
30/08/1996	33.38	33.5	33	33.5	2031300	8.57
3/09/1996	33	33.63	32.88	33.25	3087300	8.5
4/09/1996	33.38	33.38	32.75	33.13	2607300	8.47
5/09/1996	32.88	32.88	32.38	32.63	2706700	8.34
6/09/1996	32.25	32.38	31.87	31.87	5981300	8.15
9/09/1996	32	32.25	31.62	31.87	3722700	8.15
10/09/1996	30.25	31.75	30	31.62	13212200	8.08
11/09/1996	31.25	31.5	30.75	31.37	7616000	8.02
12/09/1996	31.25	31.87	31.25	31.75	2902300	8.12
13/09/1996	31.75	32.25	31.5	32	4282000	8.18
16/09/1996	32.13	32.25	31.87	32	5229300	8.18
17/09/1996	32.38	32.63	31.87	32.38	5651900	8.28
18/09/1996	32.25	32.38	32	32.13	4455100	8.22
19/09/1996	32.25	32.25	31.5	31.87	3201100	8.15
20/09/1996	32	32.13	31.75	32	6040300	8.18
23/09/1996	31.87	32	31.5	31.5	2831000	8.05
24/09/1996	31.5	31.75	31	31.12	6583100	7.96
25/09/1996	31.12	31.25	30.62	31	5710300	7.93
26/09/1996	31	31.12	30.62	30.75	7838300	7.86
27/09/1996	30.87	30.87	30.5	30.62	4350000	7.83
30/09/1996	30.87	31.5	30.75	31.25	5115800	7.99
1/10/1996	31.25	31.62	31.12	31.62	4904700	8.08
2/10/1996	31.87	32.25	31.62	31.75	7746400	8.12
3/10/1996	31.87	31.87	31	31.25	4212600	7.99
4/10/1996	31.25	31.75	31.25	31.62	4439900	8.08
7/10/1996	31.87	32.13	31.75	31.87	3598600	8.15
8/10/1996	32	32.38	31.87	31.87	5190100	8.15
9/10/1996	32	32.25	31.75	31.75	2919600	8.12
10/10/1996	31.75	32	31.62	31.75	2354200	8.12
11/10/1996	32	32.38	31.87	32	2592900	8.18
14/10/1996	32.25	33	32.25	32.88	4289400	8.41
15/10/1996	33.25	33.5	32.63	33.25	4518400	8.5
16/10/1996	33.13	33.13	32	32.38	5011800	8.28
17/10/1996	32.38	32.63	31.87	31.87	5452100	8.15
18/10/1996	32	32	31.62	31.75	4795200	8.12
21/10/1996	31.62	31.87	31.5	31.62	5639000	8.08
22/10/1996	31.62	32.13	31.5	31.5	3938000	8.05
23/10/1996	31.37	31.75	31.25	31.37	3548400	8.02
24/10/1996	31.62	31.75	31	31.37	6542000	8.02
25/10/1996	31.5	31.62	31.25	31.25	3308000	7.99
28/10/1996	31.5	31.62	31.12	31.12	3095700	7.96
29/10/1996	31.37	31.5	31	31.25	6091000	7.99
30/10/1996	31	31.25	30.75	30.87	4029100	7.99
31/10/1996	31	31.37	30.75	31.25	3925600	8.09
1/11/1996	31.25	31.25	30.37	30.5	7081400	7.9
4/11/1996	30.5	31.5	30.37	31.5	5189900	8.15
5/11/1996	31.87	32.13	31.37	31.62	6523300	8.19
6/11/1996	31.62	31.75	31	31.62	4465700	8.19
7/11/1996	31.62	32	31	31	4665000	8.03
8/11/1996	31.12	31.62	30.5	31.62	3840000	8.19
11/11/1996	31.5	32	31.5	31.62	3387000	8.19
12/11/1996	31.62	31.75	31.25	31.37	4177800	8.12
13/11/1996	31.37	31.5	31	31.5	5309500	8.15
14/11/1996	31.37	31.75	31.25	31.5	3762500	8.15
15/11/1996	31.75	31.75	31	31.37	6205700	8.12
18/11/1996	31.75	32	31.37	31.87	3280200	8.25
19/11/1996	32.13	32.38	31.5	31.87	3851800	8.25
20/11/1996	31.75	32.75	31.62	32.5	6233800	8.41
21/11/1996	32.5	32.5	31.87	32	5732300	8.28
22/11/1996	32.13	32.5	31.87	32.13	4621500	8.32
25/11/1996	32.13	32.63	32	32.5	4176100	8.41
26/11/1996	32.63	32.88	32.38	32.38	5113200	8.38
27/11/1996	32.5	32.63	32.25	32.5	2896600	8.41
29/11/1996	32.63	33.63	32.63	32.75	1163400	8.48
2/12/1996	32.75	33	32.5	32.75	3407500	8.48
3/12/1996	32.88	33.88	32.75	33.38	5369300	8.64
4/12/1996	33	33.25	32.75	33	4723000	8.54
5/12/1996	32.88	33.5	32.88	33	3865000	8.54
6/12/1996	32.38	32.63	32.13	32.38	4503500	8.38
9/12/1996	32.88	33.38	32.5	33.38	3306800	8.64
10/12/1996	33.5	33.5	32.75	32.75	3841200	8.48
11/12/1996	32.25	33.13	32.13	33.13	4029600	8.58
12/12/1996	33.13	33.13	32.13	32.13	3372400	8.32
13/12/1996	32.13	32.25	31.87	32	4185400	8.28
16/12/1996	32.13	32.13	31.12	31.25	3957100	8.09
17/12/1996	31	32	31	31.87	4877400	8.25
18/12/1996	32.38	32.38	31.87	32	4343400	8.28
19/12/1996	32	32	31.37	31.62	4667800	8.19
20/12/1996	32.63	32.63	31.75	31.87	8581800	8.25
23/12/1996	31.62	31.87	31.62	31.62	2340200	8.19
24/12/1996	31.87	32.25	31.87	32.13	2293500	8.32
26/12/1996	32.13	32.31	32.13	32.25	2463900	8.35
27/12/1996	32.25	32.25	32	32.13	2678100	8.32
30/12/1996	32.13	32.5	32	32.25	3315200	8.35
31/12/1996	32.13	32.25	31.75	32.25	2780300	8.35
2/01/1997	31.87	32	31.37	31.87	3963700	8.25
3/01/1997	32.25	32.63	32.13	32.5	6048700	8.41
6/01/1997	32.5	33.38	32.5	33.13	9315700	8.58
7/01/1997	33.5	33.63	33.25	33.5	10461000	8.67
8/01/1997	33.75	34.38	33.63	34.25	10193600	8.87
9/01/1997	34.38	34.5	33.63	33.75	4813400	8.74
10/01/1997	33	33.5	32.88	33.5	6176900	8.67
13/01/1997	33.75	33.75	33	33.25	3975300	8.61
14/01/1997	33.63	34	33.5	33.75	4462100	8.74
15/01/1997	33.75	33.75	33	33.13	4496300	8.58
16/01/1997	33.25	33.25	32.75	32.88	3233600	8.51
17/01/1997	33	33.25	32.75	33	4704000	8.54
20/01/1997	33.13	33.5	33	33.13	4260000	8.58
21/01/1997	33	34	32.75	33.63	5106900	8.71
22/01/1997	33.88	34.25	33.88	34.25	5474500	8.87
23/01/1997	34.38	35	33.63	33.75	7874900	8.74
24/01/1997	34.13	34.5	33.5	33.63	4269300	8.71
27/01/1997	33.63	33.75	33	33.13	6738500	8.58
28/01/1997	33.38	33.38	32.25	32.5	3895000	8.51
29/01/1997	32.5	32.88	32	32.38	6535200	8.48
30/01/1997	32.5	32.5	32	32.38	5628500	8.48
31/01/1997	32.5	32.88	32.13	32.13	5314700	8.42
3/02/1997	32.38	32.63	32.13	32.25	5222800	8.45
4/02/1997	32.38	32.5	32.13	32.38	5447100	8.48
5/02/1997	32.5	33.13	32.25	32.25	7378300	8.45
6/02/1997	32.75	32.75	32	32.13	5316800	8.42
7/02/1997	32.38	32.5	31.75	32.25	5158600	8.45
10/02/1997	32.25	32.38	31.87	32	3971100	8.38
11/02/1997	32	32.25	32	32.25	3119800	8.45
12/02/1997	32.25	32.75	32.13	32.75	4434800	8.58
13/02/1997	32.75	32.88	32.5	32.75	4790300	8.58
14/02/1997	32.88	33.25	32.63	32.75	4945200	8.58
18/02/1997	33	33.25	32.75	33.25	3025200	8.71
19/02/1997	33.25	33.25	32.5	32.75	4798000	8.58
20/02/1997	32.63	33	32.5	33	4004300	8.64
21/02/1997	33	33.38	33	33.13	5046300	8.68
24/02/1997	33.13	33.63	33.13	33.38	5547100	8.74
25/02/1997	33.38	33.63	32.38	33.5	3501500	8.77
26/02/1997	33.75	33.88	32.88	33.38	4690200	8.74
27/02/1997	33.25	33.38	32.63	32.88	3446000	8.61
28/02/1997	32.88	33.38	32.5	32.88	5052900	8.61
3/03/1997	33	33.5	32.88	33.13	3797800	8.68
4/03/1997	33.25	33.25	31.75	32	6421600	8.38
5/03/1997	32.13	32.38	31.87	32	5335700	8.38
6/03/1997	32.13	32.25	31.75	31.87	3241400	8.35
7/03/1997	32	32.5	31.94	32.25	4205100	8.45
10/03/1997	32.38	32.63	32.25	32.63	2290900	8.55
11/03/1997	32.5	32.63	32.25	32.25	3029600	8.45
12/03/1997	32.13	32.63	32.13	32.63	2795900	8.55
13/03/1997	32.25	32.5	31.75	31.75	3301600	8.32
14/03/1997	32	32.13	31.75	32.13	2483700	8.42
17/03/1997	31.75	32.25	31.5	32.25	3360700	8.45
18/03/1997	32.38	32.5	31.87	32	3941200	8.38
19/03/1997	31.87	32.13	31.62	31.75	2691200	8.32
20/03/1997	31.75	31.75	31.5	31.5	2571400	8.25
21/03/1997	31.75	32	31.62	31.75	3433900	8.32
24/03/1997	31.87	32	31.62	31.75	3382300	8.32
25/03/1997	32	32.38	31.75	31.87	3342800	8.35
26/03/1997	31.62	31.75	31	31.12	4325600	8.15
27/03/1997	31.12	31.37	30.75	30.87	4861000	8.09
31/03/1997	31.25	31.87	31.12	31.37	5628500	8.22
1/04/1997	31.37	31.5	31.12	31.5	4745800	8.25
2/04/1997	31.25	31.37	30.75	31	4254100	8.12
3/04/1997	30.87	31	30.75	30.75	2668400	8.05
4/04/1997	30.5	30.87	30	30.87	6184500	8.09
7/04/1997	31.12	31.62	30.75	31.62	6652000	8.28
8/04/1997	31.87	32.13	31.87	32	4845100	8.38
9/04/1997	32.13	33	32.13	32.88	7008200	8.61
10/04/1997	33	33.5	32.63	32.63	5152000	8.55
11/04/1997	32.25	32.5	31.87	32.25	4802100	8.45
14/04/1997	32.38	32.75	32.25	32.5	3667300	8.51
15/04/1997	32.88	33.38	32.88	33.25	6246600	8.71
16/04/1997	33.88	34.88	33.75	34.88	13241200	9.14
17/04/1997	34.75	34.88	34	34.75	6335400	9.1
18/04/1997	34.25	34.38	33.88	34.25	5588300	8.97
21/04/1997	34.38	35	34.38	34.63	4151300	9.07
22/04/1997	34.63	34.88	34.25	34.88	4127200	9.14
23/04/1997	34.88	34.88	34.63	34.88	3584600	9.14
24/04/1997	34.88	35	34.38	34.38	3158900	9
25/04/1997	34.38	34.38	34.13	34.25	2952300	8.97
28/04/1997	34.13	34.63	34.13	34.5	2515300	9.04
29/04/1997	34.75	35.38	34.63	35.38	7192300	9.27
30/04/1997	34.88	35	34.5	34.75	6637600	9.21
1/05/1997	34.75	34.88	34.25	34.38	4258600	9.11
2/05/1997	34.5	34.75	34	34.75	3113000	9.21
5/05/1997	34.75	35.5	34.5	35.38	4973000	9.38
6/05/1997	35.38	36.13	34.88	35.88	10833700	9.51
7/05/1997	35.75	36	35.13	35.13	4087100	9.31
8/05/1997	35.25	36.13	35	35.63	5602300	9.44
9/05/1997	36	36.63	35.25	36.63	8070800	9.71
12/05/1997	36.69	37.38	36.69	37	9926800	9.81
13/05/1997	36.75	36.88	35.63	35.75	6029900	9.48
14/05/1997	36.13	36.63	35.88	36.13	4846500	9.58
15/05/1997	36	36.75	36	36.75	4328300	9.74
16/05/1997	36.75	37.13	36.5	36.63	8242500	9.71
19/05/1997	36.5	36.5	36.13	36.38	1758600	9.64
20/05/1997	36.63	37.63	36.63	37.5	9612900	9.94
21/05/1997	37.63	37.63	36.63	37.25	7855800	9.87
22/05/1997	36.88	37.13	36.5	37.13	3488800	9.84
23/05/1997	37.38	37.63	37.13	37.38	4009500	9.91
27/05/1997	37	37.88	37	37.63	3654700	9.97
28/05/1997	37.63	37.88	37	37.38	3914400	9.91
29/05/1997	37.5	37.5	37	37.13	2111500	9.84
30/05/1997	36.5	37.5	36.5	37.5	3303500	9.94
2/06/1997	37.63	37.75	37	37.13	2599800	9.84
3/06/1997	37.38	38.25	37.25	38	6055000	10.07
4/06/1997	38.13	38.13	37.5	37.63	3560500	9.97
5/06/1997	38	38.38	37.88	38.25	4101500	10.14
6/06/1997	38.25	38.5	38	38.13	3435500	10.11
9/06/1997	38	38.25	37.88	38.25	2082500	10.14
10/06/1997	37.75	38.13	37.38	38	3733000	10.07
11/06/1997	38	38.88	37.88	38.88	4416400	10.31
12/06/1997	39	39.13	38.63	38.63	4281200	10.24
13/06/1997	38.63	39.19	38.38	38.38	6154000	10.17
16/06/1997	38.5	38.63	38.38	38.63	3764800	10.24
17/06/1997	38.63	38.63	38	38	3670600	10.07
18/06/1997	37.63	38.75	37.63	38.75	4034300	10.27
19/06/1997	39	39.13	38	38.25	6466700	10.14
20/06/1997	38.5	38.75	38.38	38.75	8903200	10.27
23/06/1997	38.38	38.63	37.75	38.13	3595600	10.11
24/06/1997	38.38	39	38	38.88	3703800	10.31
25/06/1997	39	39.31	38.38	38.69	5008700	10.26
26/06/1997	38.31	39	38.25	38.38	3503300	10.17
27/06/1997	39.25	39.5	38.75	39	5140100	10.34
30/06/1997	39	39.5	37.75	38	5195900	10.07
1/07/1997	38.25	38.63	38.19	38.44	4281000	10.19
2/07/1997	38.88	39.88	38.63	39.88	3777700	10.57
3/07/1997	40	40	39.75	40	3956000	10.6
7/07/1997	40	40.13	39.5	39.5	3822000	10.47
8/07/1997	39.56	40.5	39.56	40.38	4661700	10.7
9/07/1997	40.44	40.63	39.44	39.81	4769000	10.55
10/07/1997	39.81	41.13	39.63	41.13	5354400	10.9
11/07/1997	40.75	41.31	40.31	40.38	4593200	10.7
14/07/1997	41.19	41.25	40.75	41.13	5020000	10.9
15/07/1997	41.25	42.19	40.88	42.13	6497600	11.17
16/07/1997	41.81	41.88	40.38	40.63	10347400	10.77
17/07/1997	40.63	41.25	40.56	40.69	6646900	10.79
18/07/1997	40.69	40.75	39.81	39.94	4888400	10.59
21/07/1997	39.88	40.38	39.5	39.75	5522400	10.54
22/07/1997	40	41.13	39.63	40.94	6801200	10.85
23/07/1997	40.5	41.06	40.25	41	4586400	10.87
24/07/1997	40.75	42	40.75	41.25	2965100	10.93
25/07/1997	41.25	41.5	40.25	40.56	3671600	10.75
28/07/1997	40.81	41.69	40.75	41.44	3919300	10.98
29/07/1997	41.5	41.5	41.13	41.38	4710300	10.97
30/07/1997	41	41.31	40.88	41.25	3904800	11.05
31/07/1997	41.25	41.5	40.81	40.88	2882200	10.95
1/08/1997	40.75	40.81	40.25	40.63	3234600	10.88
4/08/1997	41	41.44	40.75	41.25	3274100	11.05
5/08/1997	41.25	41.56	40.75	40.88	3754500	10.95
6/08/1997	40.81	41.31	40.81	41.19	4658500	11.03
7/08/1997	41.44	42.56	41.38	42.31	7204500	11.33
8/08/1997	41.56	42.06	40.81	41	5415400	10.98
11/08/1997	41.75	41.94	40.88	41	4484300	10.98
12/08/1997	41.25	41.44	40.38	40.44	2825800	10.83
13/08/1997	41	41.19	40.25	40.75	3488600	10.91
14/08/1997	40.94	41.06	40.19	40.5	2220600	10.85
15/08/1997	40.19	40.44	39.81	39.88	3342300	10.68
18/08/1997	39.94	40.69	39.38	40.63	3411200	10.88
19/08/1997	40.69	40.94	40	40.69	3948500	10.9
20/08/1997	40.5	42.06	40.38	41.94	7042300	11.23
21/08/1997	42.5	43.06	42	42.63	8749600	11.42
22/08/1997	42.25	42.94	42.19	42.94	6122300	11.5
25/08/1997	43	44.25	42.94	44.13	5270000	11.82
26/08/1997	44.13	45.25	44	44.5	8398200	11.92
27/08/1997	44.63	44.69	43.25	43.75	3639500	11.72
28/08/1997	43.75	44.44	43.38	43.5	3514100	11.65
29/08/1997	43.38	44	43	43	3202300	11.51
2/09/1997	43.19	44	43.13	43.75	4480600	11.72
3/09/1997	43.94	44.44	43.56	43.63	5142200	11.68
4/09/1997	44.81	45.88	44.75	45.19	7674000	12.1
5/09/1997	45.19	45.63	44.75	44.88	4737700	12.02
8/09/1997	44.63	45.06	44.44	44.5	2772300	11.92
9/09/1997	44.5	45.75	43.81	45.44	6032600	12.17
10/09/1997	44.88	45.75	44.88	45.38	5359300	12.15
11/09/1997	45.38	45.56	44.13	44.56	5869000	11.93
12/09/1997	44.63	45	43.38	44.25	5000100	11.85
15/09/1997	44	44.13	43.81	43.94	3644200	11.77
16/09/1997	44	44.56	44	44.56	4535500	11.93
17/09/1997	45.44	45.94	44.88	45	5223800	12.05
18/09/1997	45.13	46.13	45	45.19	5520300	12.1
19/09/1997	45.25	45.63	45	45.19	5798900	12.1
22/09/1997	45.19	45.88	44.88	45	3996200	12.05
23/09/1997	44.88	44.88	43.81	44	4210200	11.78
24/09/1997	44	44.19	43.44	43.5	4843100	11.65
25/09/1997	43.69	44	43.44	44	3251900	11.78
26/09/1997	44.06	44.63	43.75	43.94	3089400	11.77
29/09/1997	43.56	45.25	43.56	45.06	3353100	12.07
30/09/1997	45	45.88	44.81	45.13	3580900	12.08
1/10/1997	45	45.75	45	45.63	3960200	12.22
2/10/1997	46.25	47	46.13	46.81	5114800	12.53
3/10/1997	47.56	48	45.88	46.5	6096300	12.45
6/10/1997	47.13	47.75	47	47.5	4571100	12.72
7/10/1997	47.75	48.13	47.63	47.88	3934700	12.82
8/10/1997	48.5	48.69	47.63	48.25	6278400	12.92
9/10/1997	49.75	50.13	48.81	49.5	9479500	13.26
10/10/1997	49.25	49.38	48.81	49.25	4182000	13.19
13/10/1997	49.56	50.25	49.56	49.88	4184800	13.36
14/10/1997	49.94	50	49.13	49.56	5394500	13.27
15/10/1997	49	49.56	48.94	49.13	7678200	13.16
16/10/1997	49.19	49.56	47.81	47.94	8517300	12.84
17/10/1997	47.94	47.94	46.88	47.44	6148900	12.7
20/10/1997	47.44	48.19	47.38	47.75	6371400	12.79
21/10/1997	48	48.63	48	48.5	3517100	12.99
22/10/1997	48.75	48.75	47.5	47.69	2929600	12.77
23/10/1997	46.63	47.19	46.5	46.81	3765700	12.53
24/10/1997	47.25	47.38	46.06	46.44	2969600	12.44
27/10/1997	46.06	46.31	44	44	7249100	11.78
28/10/1997	42	45	41.5	45	12653400	12.05
29/10/1997	44.88	45.75	44.75	45.63	5805400	12.33
30/10/1997	44.88	45.13	43.63	43.88	4976300	11.86
31/10/1997	44.25	44.69	43.13	43.69	4576900	11.81
3/11/1997	44.5	46.31	44.06	46.31	4463100	12.52
4/11/1997	46.5	46.75	46.19	46.44	4693700	12.55
5/11/1997	46.38	47	45.94	46.44	4802900	12.55
6/11/1997	46	46.44	46	46.25	3129600	12.5
7/11/1997	45	45.75	44.88	45.75	4135900	12.37
10/11/1997	46	46.06	45.25	45.25	4484400	12.23
11/11/1997	45.5	45.56	45.06	45.13	4772200	12.2
12/11/1997	44.25	44.63	43.19	43.19	5083800	11.67
13/11/1997	43.44	43.5	42.5	42.88	8487000	11.59
14/11/1997	43.06	43.38	42.06	43.38	6494800	11.73
17/11/1997	43.5	44	42.63	43.88	6438500	11.86
18/11/1997	43.69	43.81	43.06	43.75	3120800	11.83
19/11/1997	43.19	43.31	42.44	42.63	4527400	11.52
20/11/1997	42.88	42.94	42.25	42.81	3842900	11.57
21/11/1997	43.06	43.06	42.69	42.88	4719000	11.59
24/11/1997	42.75	43.44	42.69	42.69	5212800	11.54
25/11/1997	43.5	43.5	42.38	42.5	3798000	11.49
26/11/1997	42.75	43.75	42.38	42.44	4170300	11.47
28/11/1997	42.5	43.13	42.5	43	1444800	11.62
1/12/1997	43.44	44.88	43.44	44.38	4153500	12
2/12/1997	44.75	45.75	44.5	45.63	4212800	12.33
3/12/1997	46	46.13	44.81	44.81	4258800	12.11
4/12/1997	44.88	46	44.88	45.13	3734900	12.2
5/12/1997	45.13	46.5	45.13	46.19	3342800	12.49
8/12/1997	46.19	46.38	45.31	45.94	3454500	12.42
9/12/1997	45.94	46.81	45.75	46.25	4698900	12.5
10/12/1997	46.31	47.69	46.31	47.69	6216400	12.89
11/12/1997	47.63	48	46.25	46.25	7616900	12.5
12/12/1997	46.5	47.38	46.5	46.94	6642000	12.69
15/12/1997	47.44	47.44	46.94	47.06	3864400	12.72
16/12/1997	47.56	48.5	47.31	48.5	4596300	13.11
17/12/1997	48.5	49	48.13	48.94	4743700	13.23
18/12/1997	48.88	48.94	47.13	47.38	4719900	12.81
19/12/1997	46.56	46.75	45	45.88	8046900	12.4
22/12/1997	45.75	46.94	45.75	46.25	3301200	12.5
23/12/1997	46.56	47.06	46.06	46.31	2558500	12.52
24/12/1997	46.81	46.81	46.06	46.31	2051600	12.52
26/12/1997	46.5	47	46.44	46.75	903800	12.64
29/12/1997	47.38	47.38	46.81	47	2367600	12.7
30/12/1997	47.25	49	47.13	49	2577400	13.24
31/12/1997	48.88	48.88	48.19	48.56	2026900	13.13
2/01/1998	48.69	48.88	48.13	48.25	3395600	13.04
5/01/1998	48.25	48.5	47.81	48.5	4473600	13.11
6/01/1998	48.25	48.25	47	47.69	4756600	12.89
7/01/1998	47.38	47.63	46.31	47.13	5804400	12.74
8/01/1998	46.31	46.63	44.94	45.06	6221800	12.18
9/01/1998	45	45.25	43.19	43.75	7588400	11.83
12/01/1998	42.75	45.88	42.63	45.25	7415800	12.23
13/01/1998	45.5	47.19	45.5	47.13	4995000	12.74
14/01/1998	47.5	48.5	47.44	48.5	5635300	13.11
15/01/1998	48.25	48.75	48.19	48.63	5059500	13.14
16/01/1998	49.06	49.56	48.94	49	6731800	13.24
20/01/1998	49.13	49.38	48.63	48.63	5805800	13.14
21/01/1998	48.38	49.5	48.19	49.31	4574600	13.33
22/01/1998	48.69	49.25	48.63	48.75	3246900	13.18
23/01/1998	49.06	49.31	47.94	48	3123500	12.97
26/01/1998	48	48.56	47.75	48.25	2925200	13.04
27/01/1998	49.38	50.44	49.25	49.88	10305800	13.48
28/01/1998	49.94	50.25	49.69	49.94	6704900	13.61
29/01/1998	49.81	51.31	49.81	50.75	11856600	13.83
30/01/1998	50.69	51.25	50.31	51	5159700	13.9
2/02/1998	51.5	52.38	51.38	51.88	6101700	14.14
3/02/1998	51.56	52.13	51.31	51.5	5798100	14.04
4/02/1998	51.25	51.56	51	51.31	5466800	13.99
5/02/1998	51.44	51.47	49.88	50.06	5135900	13.65
6/02/1998	50.25	51.69	50.19	51.44	5733600	14.02
9/02/1998	51.81	53.13	51.63	52.63	6402000	14.35
10/02/1998	52.88	53.44	52.75	52.75	5474700	14.38
11/02/1998	52.69	53	52.31	53	2467600	14.45
12/02/1998	52.94	53.94	52.81	53.75	3157700	14.65
13/02/1998	53.56	54.13	53.06	53.63	5090500	14.62
17/02/1998	54.38	55	53.81	54.94	6680600	14.98
18/02/1998	54.69	54.88	53.75	54.38	6798600	14.82
19/02/1998	54.44	54.56	54.13	54.38	4626600	14.82
20/02/1998	54.44	55.75	54.38	55.25	4585800	15.06
23/02/1998	55.69	55.75	54.94	55.31	2471600	15.08
24/02/1998	55.25	55.56	54.25	54.63	3934300	14.89
25/02/1998	55.13	56	55.13	55.56	3934200	15.15
26/02/1998	55.56	55.75	55.31	55.5	2366600	15.13
27/02/1998	56.75	56.88	55.75	56.56	3863400	15.42
2/03/1998	56.38	56.94	56.19	56.81	3601700	15.49
3/03/1998	57	58.94	57	58.94	6767500	16.07
4/03/1998	58.94	60.31	58.13	58.19	10945600	15.86
5/03/1998	57.63	58.06	57.19	57.88	4690700	15.78
6/03/1998	58.38	60.25	58.38	59.94	5367700	16.34
9/03/1998	60	60.44	59.31	59.31	3682600	16.17
10/03/1998	59.75	60.19	59.56	60.13	5028600	16.39
11/03/1998	59.94	60.06	59	59.06	4078000	16.1
12/03/1998	59	59	57.13	57.38	6773500	15.64
13/03/1998	58.69	59.63	58.5	59.28	10868500	16.16
16/03/1998	60	60.19	59.75	60.19	5626200	16.41
17/03/1998	60.31	61.25	59.75	61.25	2971400	16.7
18/03/1998	60.94	61.5	60.88	61.5	2812700	16.76
19/03/1998	61.63	62.5	61.13	62.44	3977200	17.02
20/03/1998	62.94	63.81	62.75	63.63	5454200	17.35
23/03/1998	62	63.13	62	63.06	4650900	17.19
24/03/1998	62.81	63.81	62.75	63.5	4173500	17.31
25/03/1998	63.56	64.19	63.25	63.44	5580600	17.29
26/03/1998	63.19	65.12	62.88	64.5	5314700	17.58
27/03/1998	65.31	65.69	64.5	65.06	5361600	17.74
30/03/1998	64.81	65.19	63.88	64	3510500	17.45
31/03/1998	64.5	65.25	64.44	64.81	4094100	17.67
1/04/1998	64.75	65.06	63.69	63.81	4760300	17.39
2/04/1998	63.25	63.38	62	63.31	6290800	17.26
3/04/1998	64.25	65.94	64.12	65.25	6926700	17.79
6/04/1998	65.37	65.37	64.12	65.06	4531600	17.74
7/04/1998	65.06	65.94	65	65.5	7336100	17.86
8/04/1998	43.38	45.63	42.5	44.5	13850900	17.89
9/04/1998	45	47.25	45	46.88	12377400	18.85
13/04/1998	47	48.63	46.81	48.06	13558100	19.32
14/04/1998	47.75	49.31	47.63	49.13	9270500	19.75
15/04/1998	49.31	50.63	49.19	49.88	10352300	20.06
16/04/1998	49.44	50.38	49.31	49.69	10198000	19.98
17/04/1998	49.75	49.88	48.25	48.81	21325700	19.63
20/04/1998	48.69	48.75	46.56	47.38	12452200	19.05
21/04/1998	47.13	48.5	47.13	47.56	6963500	19.12
22/04/1998	47.25	48.56	47.13	47.44	5458600	19.07
23/04/1998	47.31	47.31	45.63	45.81	7417600	18.42
24/04/1998	45.94	46.75	45.19	45.44	8090600	18.27
27/04/1998	45	45.13	44.38	44.88	5653700	18.05
28/04/1998	45.94	46.63	44.69	44.81	7631900	18.02
29/04/1998	45.25	46	45.25	45.63	9720600	18.52
30/04/1998	46	46.25	45.75	45.81	7597600	18.59
1/05/1998	47.5	47.5	46.5	46.81	3060200	19
4/05/1998	46.94	47.31	46.31	46.63	4590500	18.93
5/05/1998	46.25	46.25	45.63	45.88	4534600	18.62
6/05/1998	47.75	47.75	45.63	45.75	8290900	18.57
7/05/1998	46.5	47.06	45.5	45.63	10036300	18.52
8/05/1998	45.5	46.25	45.38	45.81	4974900	18.59
11/05/1998	46	46.69	44.88	45	6666100	18.26
12/05/1998	45	45.94	45	45.75	5271600	18.57
13/05/1998	47.38	49.13	46.81	48.19	10095000	19.56
14/05/1998	47.94	49	47.88	48.56	5887900	19.71
15/05/1998	48.44	48.5	47.63	47.94	5095400	19.46
18/05/1998	47.69	48.63	46.63	47	4461500	19.08
19/05/1998	47.63	48	47.06	47.56	4720600	19.3
20/05/1998	48.5	49.5	48.25	49.25	4978800	19.99
21/05/1998	51	52	50.56	51.13	6646700	20.75
22/05/1998	50.88	51.13	50.56	51	3268700	20.7
26/05/1998	51.56	53	51.38	52	7541700	21.11
27/05/1998	51	52.38	50.63	52	7577900	21.11
28/05/1998	51.63	52.5	51.56	52.06	3432300	21.13
29/05/1998	52.06	53	51.88	51.88	3658700	21.06
1/06/1998	52.44	53.56	52.38	52.88	6314300	21.46
2/06/1998	53.5	57	52.81	57	10110600	23.14
3/06/1998	56.75	56.75	54.56	55.63	8289700	22.58
4/06/1998	55	55.63	53.81	55.13	5292400	22.38
5/06/1998	55.31	56	54.94	55.25	4294300	22.43
8/06/1998	54.94	56	54.94	55.75	2676100	22.63
9/06/1998	55.81	55.81	54.63	55.13	3552900	22.38
10/06/1998	54.13	55.19	53.94	54.56	3281100	22.15
11/06/1998	53.5	54.25	52.63	52.69	4146400	21.39
12/06/1998	52.69	53	51.22	52.25	6619300	21.21
15/06/1998	50.75	53.19	50.75	51.69	5238200	20.98
16/06/1998	51.81	52.31	51.31	52	6523000	21.11
17/06/1998	53	55.38	53	54.19	7003000	21.99
18/06/1998	54.13	54.88	54.06	54.5	2895700	22.12
19/06/1998	56	56	54.56	55.06	5440600	22.35
22/06/1998	55.13	56	55	55.88	3789400	22.68
23/06/1998	55.88	57.25	55.56	57.13	6559500	23.19
24/06/1998	57.25	58.13	57.19	57.56	5448800	23.36
25/06/1998	57.63	58.5	57.31	58.13	4182000	23.59
26/06/1998	58.13	59.13	58.13	58.56	2855100	23.77
29/06/1998	58.75	59.13	58.13	58.19	2332100	23.62
30/06/1998	58.38	59	58.25	59	3130300	23.95
1/07/1998	58.75	58.94	58	58.38	3189000	23.7
2/07/1998	58.25	58.25	57.44	57.88	2539100	23.49
6/07/1998	58	59.81	57.94	59.75	4127200	24.25
7/07/1998	59.56	59.88	58.5	58.75	3567600	23.85
8/07/1998	58.75	59.69	58.75	59.44	4031700	24.13
9/07/1998	59.38	59.56	59	59	2908100	23.95
10/07/1998	58.25	58.56	56.13	57.88	5473300	23.49
13/07/1998	59	60	58.38	59.44	5526800	24.13
14/07/1998	60	60.88	59.88	60.5	4705200	24.56
15/07/1998	60.5	60.75	58.63	59.5	6839200	24.15
16/07/1998	59.5	59.88	58.69	59.75	3305100	24.25
17/07/1998	59	60	58.88	58.88	3797800	23.9
20/07/1998	58.13	58.25	56.94	57.75	3102100	23.44
21/07/1998	57.75	59.5	57.06	58.5	5147600	23.74
22/07/1998	58.5	60.44	58	60.06	5212300	24.38
23/07/1998	60.13	60.63	58.19	58.38	3255600	23.7
24/07/1998	57	58.69	57	57.63	3673200	23.39
27/07/1998	57.44	59.06	56.06	59.06	3676700	23.97
28/07/1998	58.75	60.25	57.81	59.31	3828600	24.07
29/07/1998	58.63	58.88	57.25	57.63	3557000	23.56
30/07/1998	57.88	61	57.81	60.75	8110500	24.83
31/07/1998	60.25	61.44	56.5	57	8412700	23.3
3/08/1998	56.44	57	55.38	56.75	5381000	23.2
4/08/1998	57.25	57.44	53.69	53.69	6889700	21.95
5/08/1998	53.88	54.25	51	54.25	7033200	22.18
6/08/1998	54.19	54.25	52.44	53.56	4196200	21.89
7/08/1998	52.75	54.25	52	52.13	4296900	21.31
10/08/1998	51.81	53.19	51.38	52	2977800	21.26
11/08/1998	50	50.88	50	50.69	4161800	20.72
12/08/1998	51	52.94	51	51.63	3458200	21.11
13/08/1998	51.38	52.63	51	51.06	2739400	20.87
14/08/1998	50.38	51.06	48.06	48.88	5255800	19.98
17/08/1998	48	49	47.06	48	7867200	19.62
18/08/1998	48.06	50.44	47.94	50.19	4958700	20.52
19/08/1998	51	51.88	50.63	51	4012300	20.85
20/08/1998	51.06	51.13	48.81	48.88	4099400	19.98
21/08/1998	48.06	48.38	46.75	48.06	6258000	19.65
24/08/1998	48.06	49.88	48	49.75	5371400	20.34
25/08/1998	50.44	51.31	48.44	49.06	5798600	20.05
26/08/1998	48.31	49.75	48.19	48.38	3404200	19.78
27/08/1998	47.81	47.88	43.5	46.5	10802400	19.01
28/08/1998	48.25	48.25	46.75	47.69	6268300	19.49
31/08/1998	48.44	48.44	43.75	44.63	7155700	18.24
1/09/1998	44	46.63	42	45.63	7583600	18.65
2/09/1998	46.25	46.69	44.5	44.63	4871300	18.24
3/09/1998	44.13	44.75	42.5	42.5	6199600	17.37
4/09/1998	43.19	43.63	40.63	41.88	5966200	17.12
8/09/1998	45.25	45.25	43.31	44	5275900	17.99
9/09/1998	44.44	46.13	44.13	45.94	4892600	18.78
10/09/1998	44.75	45.19	42.69	43.25	6459300	17.68
11/09/1998	42.75	44.13	42.13	43.31	4925500	17.7
14/09/1998	45.13	46.38	44.88	46.31	5496200	18.93
15/09/1998	46.31	47.94	45.56	47.25	3267700	19.31
16/09/1998	47.63	47.75	46.31	46.75	3243500	19.11
17/09/1998	44.75	45.56	44.75	45.25	3755500	18.5
18/09/1998	45.25	45.25	44.13	44.94	6477000	18.37
21/09/1998	44	46.38	43.69	45.88	3287100	18.75
22/09/1998	46.44	47.13	45.19	45.81	3729300	18.73
23/09/1998	46.75	48.63	46.63	48.56	6212300	19.85
24/09/1998	48.31	49.69	46.63	47.63	4644200	19.47
25/09/1998	46.81	48.69	46.81	48.13	4053400	19.67
28/09/1998	48.38	49.63	48.25	49.19	4360900	20.11
29/09/1998	49.75	49.81	48.63	49.13	3439300	20.08
30/09/1998	49.13	49.19	46.19	47	3999700	19.21
1/10/1998	46.5	46.5	43.44	44.13	5278900	18.04
2/10/1998	44.06	44.94	43	43.13	6916400	17.63
5/10/1998	42.25	42.56	39.13	39.75	9905900	16.25
6/10/1998	41.88	42.5	40.25	40.63	8564800	16.61
7/10/1998	40.88	43.06	40.88	41.19	6025700	16.84
8/10/1998	40.06	42	38.81	41.13	7300600	16.81
9/10/1998	42.88	45	41.56	44.25	5935500	18.09
12/10/1998	45.63	46.81	45.38	45.5	5454900	18.6
13/10/1998	45.5	46.69	43.75	44.06	4103600	18.01
14/10/1998	44	47.75	43.06	45.81	6974800	18.73
15/10/1998	45.25	49	45.25	48.75	5732000	19.93
16/10/1998	50	51.25	49.75	50.81	11358100	20.77
19/10/1998	50.75	52	50.5	50.63	6797000	20.7
20/10/1998	50.88	51.88	50.63	50.63	8262000	20.7
21/10/1998	50.69	51	49.88	49.94	5353000	20.41
22/10/1998	49.94	50.5	49.69	50	4106700	20.44
23/10/1998	49.5	50.13	49.5	49.94	2394500	20.41
26/10/1998	49.88	51.63	49.56	50.25	3601900	20.54
27/10/1998	51	51.63	50.63	50.75	3522700	20.75
28/10/1998	50.19	51.5	49.88	51	5300400	21.04
29/10/1998	51.06	51.94	50.56	51.38	3518300	21.2
30/10/1998	52	54.25	51.94	54.25	4183300	22.38
2/11/1998	54.19	54.94	53.69	54.44	5843200	22.46
3/11/1998	54.38	54.5	53	53.25	2776800	21.97
4/11/1998	54	54.31	53.69	54	4978100	22.28
5/11/1998	53.44	53.94	52.69	53.63	5049000	22.12
6/11/1998	53.75	54.69	53.75	53.94	2787800	22.25
9/11/1998	53.69	53.69	52.75	53	2809200	21.86
10/11/1998	53.19	54.06	52.81	53.94	3196000	22.25
11/11/1998	54	54.38	53.19	53.88	3576200	22.23
12/11/1998	52.75	53	51.63	52	2723200	21.45
13/11/1998	52.06	53.56	52.06	53.38	3452400	22.02
16/11/1998	54	54.88	54	54.63	4158300	22.54
17/11/1998	54.94	55.19	54.38	54.81	5157600	22.61
18/11/1998	54.81	55	53.81	54.88	3246500	22.64
19/11/1998	54.88	55	54.06	54.38	3849400	22.43
20/11/1998	55	55.69	54.88	55.38	6025700	22.85
23/11/1998	55.69	55.94	55	55.75	3936400	23
24/11/1998	55.75	56.19	55.13	55.25	3568800	22.79
25/11/1998	55.13	55.5	54.69	54.81	2212600	22.61
27/11/1998	54.63	55.25	54.56	55.13	2053000	22.74
30/11/1998	55.13	56.06	55.06	55.06	3703300	22.71
1/12/1998	55.25	58.38	55.25	58.13	6587300	23.98
2/12/1998	57.88	57.88	56.19	56.44	4609300	23.28
3/12/1998	55.5	56.31	55.13	55.13	3826700	22.74
4/12/1998	57	57.44	56.25	56.38	3672300	23.26
7/12/1998	56.38	56.94	55.81	56.5	2312700	23.31
8/12/1998	55.25	56	54.63	54.94	3197600	22.66
9/12/1998	55	55.19	54.06	54.81	2896200	22.61
10/12/1998	54.81	55.5	54	54.06	3417300	22.3
11/12/1998	54.06	55.25	53.56	54.88	3120300	22.64
14/12/1998	54.81	54.81	52.38	52.38	4727600	21.61
15/12/1998	53	54.81	52.75	54.38	3499600	22.43
16/12/1998	54.44	55.94	54.38	55.63	3687000	22.95
17/12/1998	56.25	57.13	56.25	57	5605600	23.51
18/12/1998	57	57	56.75	56.88	5056200	23.46
21/12/1998	56	57.44	55.38	55.38	5426600	22.85
22/12/1998	55.38	56.38	55	55.88	4754900	23.05
23/12/1998	56	58.94	56	58.38	6053800	24.08
24/12/1998	58	59.44	57.94	58.88	3335700	24.29
28/12/1998	59.25	59.88	59.25	59.56	3981700	24.57
29/12/1998	59.44	59.5	58.63	59.25	2479800	24.44
30/12/1998	58.94	59.13	58	58.13	2550300	23.98
31/12/1998	58.25	59	58.06	58.69	2970200	24.21
4/01/1999	58.56	59.5	57.38	57.75	4786500	23.82
5/01/1999	58	59.5	57.69	59.5	5918000	24.54
6/01/1999	60	62.13	60	61.75	7749000	25.47
7/01/1999	61.25	63.06	61	61.81	7304500	25.5
8/01/1999	63	66.5	62.75	65	13384600	26.81
11/01/1999	65.25	66.31	63.5	64.5	6905900	26.61
12/01/1999	63.75	64.06	62.63	62.88	7276300	25.94
13/01/1999	60.63	62	60.25	61.38	8631700	25.32
14/01/1999	61.13	62.13	60.25	60.38	5229300	24.91
15/01/1999	60.88	62.13	60.63	62	5845800	25.58
19/01/1999	62	64	61.75	63.94	5610500	26.38
20/01/1999	64.25	65.81	63.94	64.69	6933200	26.69
21/01/1999	64	64.31	61.56	62.06	6859600	25.6
22/01/1999	61.63	61.63	60.5	60.88	5354800	25.11
25/01/1999	61.13	61.19	60.13	61	4323600	25.16
26/01/1999	60.13	62.31	59.63	61.81	5096400	25.5
27/01/1999	61.31	61.38	59.75	60.31	5126000	25.07
28/01/1999	61.88	62.63	60.5	62.5	11972200	25.98
29/01/1999	62.38	62.44	60.25	61.44	6008000	25.54
1/02/1999	60.94	61.75	60.69	60.75	6203100	25.25
2/02/1999	60.75	60.94	59	59	4136400	24.52
3/02/1999	59	60.44	58.38	60.38	6969600	25.09
4/02/1999	60.06	60.38	57.81	57.81	5205700	24.03
5/02/1999	57.69	58.25	56.5	57.25	5315600	23.79
8/02/1999	57.44	58.88	56.38	58.69	3960900	24.39
9/02/1999	58.88	58.88	57	57.5	3577400	23.9
10/02/1999	57.44	58.94	57.31	58.81	2946700	24.44
11/02/1999	58.81	60.38	58	60.13	3713100	24.99
12/02/1999	59.81	59.94	57	57.88	3516100	24.06
16/02/1999	58.5	58.69	56.5	57.44	4890900	23.87
17/02/1999	58.25	60.88	57.63	59.13	5350600	24.58
18/02/1999	60.5	60.75	59.81	60.06	3847300	24.96
19/02/1999	59.94	60	58.63	58.81	2645200	24.44
22/02/1999	59.5	60.75	59.5	60.44	4786700	25.12
23/02/1999	60.25	60.75	59.19	59.25	4706100	24.63
24/02/1999	59.75	60.75	58.63	59.5	3942000	24.73
25/02/1999	59.25	59.75	58.06	59.56	3660600	24.75
26/02/1999	59.31	60.44	58.38	59.31	3386200	24.65
1/03/1999	58.75	59.19	58.06	58.38	2951600	24.26
2/03/1999	58.44	59.13	57.06	57.13	5739300	23.74
3/03/1999	57.25	57.69	55.94	56.81	4439700	23.61
4/03/1999	58	58.38	57.44	58.38	4248500	24.26
5/03/1999	59.25	60.63	59.13	60.13	6635500	24.99
8/03/1999	59.94	60.06	59	60.06	2639600	24.96
9/03/1999	60.31	60.63	57.56	57.75	7315500	24
10/03/1999	57.13	57.63	56.5	56.88	6351300	23.64
11/03/1999	56.94	58	56.5	57.94	8936900	24.08
12/03/1999	58.38	58.63	57.25	57.94	4615700	24.08
15/03/1999	57.81	58.75	57.44	58.5	4221200	24.31
16/03/1999	58.5	58.69	57.56	57.94	2871900	24.08
17/03/1999	57.56	57.94	56.88	57.38	2694300	23.85
18/03/1999	56.56	58.44	56.56	58.31	3816500	24.23
19/03/1999	58.75	59.5	58.38	58.56	5586000	24.34
22/03/1999	58.56	60	58.44	59.25	3482800	24.63
23/03/1999	59	59	56.63	56.88	5784100	23.64
24/03/1999	56.63	56.75	55.25	56.19	4894000	23.35
25/03/1999	56.19	58.38	56.19	58.38	4528700	24.26
26/03/1999	57.5	58.13	56.75	56.94	3239200	23.67
29/03/1999	56.88	57.94	56.81	57.13	3474300	23.74
30/03/1999	56.63	57.44	56.31	56.63	4121400	23.54
31/03/1999	57.13	57.63	56.69	56.69	3643000	23.56
1/04/1999	57	57.13	56	56.5	3345100	23.48
5/04/1999	56.75	58.31	56.69	58.31	5576900	24.23
6/04/1999	58.56	59.38	58.06	58.25	6956500	24.21
7/04/1999	58.81	61	58.69	60.75	8604000	25.25
8/04/1999	60.69	61.44	60.13	60.88	4754300	25.3
9/04/1999	60.94	61.13	59.75	60.56	4754900	25.17
12/04/1999	60.5	62.44	60.31	61.5	6112500	25.56
13/04/1999	62.13	63.69	62.06	63.19	6869400	26.26
14/04/1999	63.25	64.25	62.38	62.75	7480300	26.08
15/04/1999	63	64.19	61.38	62.81	10633600	26.1
16/04/1999	63.5	65	63	64.87	9098300	26.96
19/04/1999	67	67.87	65	65	11233300	27.01
20/04/1999	65	65.37	62.63	63.88	8321000	26.55
21/04/1999	63.88	64.19	62.44	64	4274300	26.6
22/04/1999	64.25	64.87	63.44	64	3644500	26.6
23/04/1999	63.25	64.44	63	63.75	3845000	26.5
26/04/1999	63.5	64.19	63.13	64.19	4088900	26.68
27/04/1999	64.19	64.41	62.88	64.06	3922600	26.62
28/04/1999	64.19	65.12	64.06	64.12	4339900	26.65
29/04/1999	64	65.75	63.69	65.62	6334700	27.47
30/04/1999	65.69	66	62.5	63.94	4289400	26.77
3/05/1999	63.94	67	63	66.69	6120400	27.92
4/05/1999	66.62	67.5	63.5	64.12	7223600	26.84
5/05/1999	64.81	65	63.44	64.37	3486000	26.95
6/05/1999	64.19	64.69	62.31	62.5	3360800	26.16
7/05/1999	62.63	64.87	62.63	64.87	5889500	27.16
10/05/1999	64.87	65.62	63.63	64.06	2974900	26.82
11/05/1999	63.94	65.87	63.69	64.06	3200400	26.82
12/05/1999	63.56	64.94	62.75	64.5	3482100	27
13/05/1999	65.12	65.69	63.31	63.5	4126300	26.58
14/05/1999	62.56	63.13	60.75	60.75	6154800	25.43
17/05/1999	60	60.06	57.5	57.56	13157100	24.1
18/05/1999	58.94	59.75	57.63	58.31	8193200	24.41
19/05/1999	59	59.06	56.25	57.69	6881700	24.15
20/05/1999	57.69	58.25	56.94	57.94	3645400	24.25
21/05/1999	58.19	59.06	57.88	58.25	3619700	24.38
24/05/1999	58.63	58.88	55.88	56.13	4715700	23.5
25/05/1999	56.75	57.69	56.38	56.69	8169400	23.73
26/05/1999	57.25	57.81	56.19	57.63	5205100	24.12
27/05/1999	57.25	57.31	55.94	56.06	4810100	23.47
28/05/1999	56.63	58.38	56.44	57.13	4792600	23.92
1/06/1999	57.63	57.94	56	57.5	5786500	24.07
2/06/1999	57.5	57.88	56.13	56.5	4601400	23.65
3/06/1999	57	57	56.13	56.63	3688600	23.71
4/06/1999	56.94	57.19	55.19	56.31	4246400	23.57
7/06/1999	56.94	57.25	56.75	57	3730200	23.86
8/06/1999	57	57	55.94	56	4551400	23.44
9/06/1999	56.75	57	54.81	55.25	4815700	23.13
10/06/1999	55.5	55.63	54.88	55	4919900	23.02
11/06/1999	54.94	55.63	54.25	54.38	4550500	22.76
14/06/1999	54.38	54.88	53.5	53.5	4806800	22.4
15/06/1999	53.31	53.81	52.63	52.94	4145700	22.16
16/06/1999	53.38	55	53	54.81	6257300	22.94
17/06/1999	55.06	55.56	54.63	54.63	4978100	22.87
18/06/1999	54.63	55.13	53.88	55.06	6086000	23.05
21/06/1999	55.5	55.75	54.75	54.94	3688900	23
22/06/1999	54.81	55.38	54.5	54.81	2878400	22.94
23/06/1999	53.25	54.13	52.69	52.88	5993500	22.14
24/06/1999	53	54.38	52.75	53.88	7352400	22.56
25/06/1999	54	54.25	53.19	53.44	4058100	22.37
28/06/1999	53.75	54.06	53.13	53.13	4010900	22.24
29/06/1999	53.5	54.31	53.31	53.56	4561700	22.42
30/06/1999	53.5	57.31	53.38	56.44	10075600	23.63
1/07/1999	57.5	58.63	56.5	58.56	8420900	24.51
2/07/1999	58.56	58.56	57.38	57.44	4621300	24.05
6/07/1999	57.5	58.5	57.44	57.69	3775100	24.15
7/07/1999	57.56	58.25	57.06	57.5	3459200	24.07
8/07/1999	57.44	57.44	56.13	56.5	4542300	23.65
9/07/1999	56.69	56.88	55.94	56	2896200	23.44
12/07/1999	55.88	56.19	55.38	55.75	3412700	23.34
13/07/1999	55.5	55.56	53.19	53.5	9629000	22.4
14/07/1999	54	54.38	52.75	52.94	11208100	22.16
15/07/1999	53.5	54.75	53.25	53.5	9414200	22.4
16/07/1999	54.06	54.31	53.94	54.06	8486500	22.63
19/07/1999	54.5	54.94	53.69	53.94	5776400	22.58
20/07/1999	53.5	54.13	53.06	53.19	5873400	22.27
21/07/1999	54	54.44	53.75	54.38	4698400	22.76
22/07/1999	54.88	54.88	53.56	53.94	4729700	22.58
23/07/1999	54	54.31	53	53.44	3913400	22.37
26/07/1999	53	53.56	52.88	53.06	3791500	22.21
27/07/1999	53.88	54.13	53.31	53.38	5072300	22.35
28/07/1999	53.31	54.06	53.06	53.31	3475800	22.32
29/07/1999	52.13	52.5	51.5	52	7664900	21.96
30/07/1999	51.75	51.75	48.19	48.5	11735300	20.48
2/08/1999	49.63	50.38	49	49.38	9286200	20.85
3/08/1999	50.38	50.38	49.81	50.06	9015400	21.14
4/08/1999	50.31	50.63	49	49.13	4708000	20.75
5/08/1999	49.81	49.81	48.69	48.88	3327100	20.64
6/08/1999	49.44	49.44	48.06	48.13	3966200	20.32
9/08/1999	48.19	48.38	47.75	48	3344000	20.27
10/08/1999	48.13	48.25	46.25	46.38	5208600	19.58
11/08/1999	46.56	47.94	46.5	47.81	4673200	20.19
12/08/1999	48.06	48.75	47.19	47.25	3606600	19.95
13/08/1999	48.56	49.25	48.31	48.63	5134200	20.53
16/08/1999	48.31	48.69	47.75	48.63	4232600	20.53
17/08/1999	49.94	49.94	48.94	49.25	5229600	20.8
18/08/1999	49.5	51	49.5	50.88	7252600	21.48
19/08/1999	50.56	50.69	50.25	50.38	3820700	21.27
20/08/1999	50.56	51.75	50.19	51.69	4973400	21.83
23/08/1999	51.31	52.13	51.25	51.75	2948500	21.85
24/08/1999	51.63	51.69	50.75	51.13	3085300	21.59
25/08/1999	52.25	52.25	50.88	52	3871900	21.96
26/08/1999	52	52.31	51.5	51.63	4286000	21.8
27/08/1999	51.63	51.94	51.13	51.63	2754300	21.8
30/08/1999	51.38	51.44	50.38	50.75	4534400	21.43
31/08/1999	51	52.19	49.81	52.13	8762700	22.01
1/09/1999	52.13	52.25	51.63	51.88	4649100	21.91
2/09/1999	52.06	52.06	50.5	50.94	5441300	21.51
3/09/1999	51.94	53.56	51.81	52.47	5750200	22.16
7/09/1999	52.63	52.69	50.88	51.06	4287600	21.56
8/09/1999	51.31	51.31	50.13	50.41	4791700	21.29
9/09/1999	50.5	50.75	49.75	49.94	3526900	21.09
10/09/1999	50.38	51.88	50.31	50.75	3692600	21.43
13/09/1999	50.75	52	50.5	51.81	2714400	21.88
14/09/1999	51.75	52.38	50.88	51.19	3905200	21.62
15/09/1999	51.13	51.69	49.75	49.75	6291900	21.01
16/09/1999	49.94	50	49.06	49.94	3931400	21.09
17/09/1999	50	50.25	49.75	49.94	4410200	21.09
20/09/1999	50.06	50.19	49.56	49.94	1716300	21.09
21/09/1999	49.69	49.75	48.56	48.88	4605400	20.64
22/09/1999	49.81	49.94	49.19	49.81	4746800	21.03
23/09/1999	50	50.06	49	49.19	4506500	20.77
24/09/1999	49.44	49.81	49.06	49.69	3537200	20.98
27/09/1999	49.88	51.13	49.81	50.25	4875500	21.22
28/09/1999	50.13	50.69	48.75	49.94	4620600	21.09
29/09/1999	49.94	50.31	49.38	49.63	3414000	20.96
30/09/1999	49.94	50.56	49.75	50.25	2960700	21.22
1/10/1999	51.13	51.13	49.94	50.63	3251900	21.38
4/10/1999	50.88	51.31	50.38	51.31	3021700	21.67
5/10/1999	52	53.31	51	51.81	5991600	21.88
6/10/1999	52	53.38	51.88	53	3901000	22.38
7/10/1999	53	53.13	51.25	51.38	5307900	21.7
8/10/1999	51.63	52.13	51.13	52.13	3505600	22.01
11/10/1999	52.75	53.69	52.56	53	3961800	22.38
12/10/1999	53.06	53.81	52.75	52.94	3577900	22.35
13/10/1999	52.56	53.25	52.56	52.75	3830000	22.27
14/10/1999	52.81	54	52.38	53.06	5552500	22.41
15/10/1999	52.5	52.5	49.63	50.56	4742100	21.35
18/10/1999	50.63	52.13	50.63	52.06	4268600	21.98
19/10/1999	53.25	53.56	52.75	52.81	4739100	22.3
20/10/1999	53	53.63	52.94	53.13	3537900	22.43
21/10/1999	53.19	53.25	52.25	53.13	2455700	22.43
22/10/1999	53.31	54.06	53.13	53.88	2938900	22.75
25/10/1999	53.56	54.5	53.13	54.06	2805300	22.83
26/10/1999	54.13	54.94	53.75	54	3262400	22.8
27/10/1999	53.5	54.19	52	53.5	5246600	22.59
28/10/1999	53.13	54.81	53.13	54.56	5947000	23.26
29/10/1999	55.25	57	54.81	54.88	6484900	23.39
1/11/1999	55	55.88	54.44	54.63	3588600	23.29
2/11/1999	55	56.13	54.38	54.38	3186600	23.18
3/11/1999	54.44	54.69	53.13	53.75	4284100	22.91
4/11/1999	54	54.19	53.06	53.06	3331800	22.62
5/11/1999	53.63	54.31	53.13	53.69	3417500	22.89
8/11/1999	53.31	54.06	53.13	53.63	2212700	22.86
9/11/1999	54.44	54.5	53.56	54.06	2307300	23.04
10/11/1999	53.81	54.19	53.31	53.75	3063300	22.91
11/11/1999	53.94	54.06	52.94	53.25	4155500	22.7
12/11/1999	53.75	53.75	53.31	53.38	3951500	22.75
15/11/1999	53.38	55	53.31	54.63	3766500	23.29
16/11/1999	54.75	55.38	54.38	54.63	3401200	23.29
17/11/1999	54	54.13	52.56	52.63	7140400	22.43
18/11/1999	52.81	53.13	50.25	50.75	10469900	21.63
19/11/1999	50.56	50.88	50.06	50.44	6961400	21.5
22/11/1999	50.63	51.38	50.25	50.69	5679600	21.61
23/11/1999	51	51.06	50.5	50.5	4695100	21.53
24/11/1999	50.5	51.88	50.13	51.56	4449100	21.98
26/11/1999	51.5	51.56	50.63	50.63	1426500	21.58
29/11/1999	50.44	51.56	50.31	51.31	4836800	21.87
30/11/1999	51	51.69	50.38	50.5	4693000	21.53
1/12/1999	50.5	50.94	50.19	50.63	3615700	21.58
2/12/1999	51.44	52	50.13	50.5	6412000	21.53
3/12/1999	50.88	52.94	50.88	52.31	6614400	22.3
6/12/1999	52.44	53.5	52.31	52.38	3945500	22.33
7/12/1999	51.5	51.69	50.13	50.13	5680400	21.37
8/12/1999	50.25	50.75	50.06	50.45	3952000	21.5
9/12/1999	50.56	50.75	50.06	50.31	3856400	21.44
10/12/1999	50.06	50.19	48.56	48.94	6520500	20.86
13/12/1999	49	49.5	48.56	48.88	3752200	20.83
14/12/1999	48.94	49.5	48.5	48.5	4328200	20.67
15/12/1999	49.69	50.44	48.75	49.44	8176000	21.07
16/12/1999	50.06	50.44	49.56	49.69	6117800	21.18
17/12/1999	49.63	50.44	49.13	50.06	9375700	21.34
20/12/1999	49.81	50.94	49.81	50.5	5421500	21.53
21/12/1999	50.5	50.81	50.5	50.75	3491400	21.63
22/12/1999	50.94	51.56	50.5	51	4730900	21.74
23/12/1999	51.38	53	51.19	52.81	4283100	22.51
27/12/1999	53	53.56	52.31	52.38	3820000	22.33
28/12/1999	52.44	52.94	52.44	52.69	3276100	22.46
29/12/1999	53.5	53.75	52.88	52.88	2359900	22.54
30/12/1999	53	53.94	52.81	53.56	3225200	22.83
31/12/1999	53.5	53.63	53.25	53.31	1158700	22.72
3/01/2000	52.75	53.19	52.13	52.38	3896900	22.33
4/01/2000	51.81	52.25	50.31	50.63	7033900	21.58
5/01/2000	51	51.5	50.75	50.81	4839800	21.66
6/01/2000	51	51.81	50.38	50.88	4365900	21.69
7/01/2000	52.5	55	52.13	54.63	8900900	23.29
10/01/2000	54.75	55.19	53	53.63	4760800	22.86
11/01/2000	52.5	53.5	51.75	52.19	4064400	22.25
12/01/2000	52.44	54.5	52.44	53.69	4725500	22.89
13/01/2000	54.38	54.38	52.88	53.06	3773900	22.62
14/01/2000	52.56	52.94	51.13	51.75	7178500	22.06
18/01/2000	53.75	55	53.13	54.25	7468500	23.12
19/01/2000	54.5	54.88	52.81	53.44	4338100	22.78
20/01/2000	53.5	53.69	51.5	52.22	6548800	22.26
21/01/2000	51.94	52	50.31	50.44	8650300	21.5
24/01/2000	51.81	51.94	50.38	51.13	7610000	21.79
25/01/2000	51.19	51.25	49.13	50.13	6270400	21.37
26/01/2000	49.13	49.25	47.31	48	13954600	20.46
27/01/2000	49.31	50	48.69	49.94	10355100	21.29
28/01/2000	49.13	49.88	48.81	49	5791800	21.1
31/01/2000	49.81	50.19	49.13	49.75	4761200	21.42
1/02/2000	49.63	50	48.5	49.81	7122500	21.45
2/02/2000	49.94	50.56	47.94	48.63	9600100	20.94
3/02/2000	47.88	48.88	47.81	48.75	6042300	20.99
4/02/2000	48.88	49	48	48.06	4140600	20.69
7/02/2000	48.5	48.5	47.19	47.94	3585800	20.64
8/02/2000	48.38	48.88	48	48.13	5040000	20.72
9/02/2000	47.63	47.75	47.13	47.19	4335500	20.32
10/02/2000	47.06	47.25	46.06	47	5575400	20.24
11/02/2000	47.19	47.19	45.19	46.13	5089800	19.86
14/02/2000	46	47.13	45	47.06	5485300	20.26
15/02/2000	46.88	46.88	45.44	46.38	4423600	19.97
16/02/2000	45.69	46.44	45.25	46.31	5675000	19.94
17/02/2000	45.81	46.63	45.25	45.88	5861000	19.75
18/02/2000	45.19	45.44	43.38	43.38	8746200	18.68
22/02/2000	44.38	44.88	43.5	44.06	7053500	18.97
23/02/2000	44.19	44.25	43	43	3652200	18.51
24/02/2000	43	43.25	41.19	42.5	8351700	18.3
25/02/2000	42.38	44.25	42.25	42.94	7861200	18.49
28/02/2000	44.25	44.25	42.56	42.69	8820200	18.38
29/02/2000	43.25	43.31	41.19	41.63	7357500	17.92
1/03/2000	41.88	42.19	41.06	41.59	9251900	17.91
2/03/2000	41.5	41.81	41.13	41.38	5158800	17.82
3/03/2000	41.38	43.19	41.31	42.69	7993900	18.38
6/03/2000	42.88	43.63	41.5	41.94	6756100	18.06
7/03/2000	42	42.44	40.63	41.13	6633300	17.71
8/03/2000	41.13	42.63	40.25	42.56	7525800	18.32
9/03/2000	42.06	42.19	40.81	41.63	5676100	17.92
10/03/2000	40.81	41.81	40.63	41.06	5780800	17.68
13/03/2000	40.56	42.63	40.5	42.56	5704200	18.32
14/03/2000	41.94	41.94	40.25	41	9397900	17.65
15/03/2000	41	44.06	40.88	44.06	14374100	18.97
16/03/2000	44	44.38	42.75	43.81	14057200	18.86
17/03/2000	44.44	46	44.25	44.63	11589000	19.22
20/03/2000	44.06	44.25	43.13	43.75	7405700	18.84
21/03/2000	43.06	45.94	42.75	45.81	8696600	19.72
22/03/2000	44.75	45.25	43.25	44	8891900	18.94
23/03/2000	43.81	45.25	43.69	44.5	11931300	19.16
24/03/2000	44	45.25	44	44.63	6133200	19.22
27/03/2000	44.19	45.06	43.94	44.19	5500600	19.03
28/03/2000	43.88	44.75	43.69	44.5	4970700	19.16
29/03/2000	44.69	45.75	44.69	44.81	5771700	19.29
30/03/2000	45.75	46.63	45.19	46.63	9451900	20.08
31/03/2000	46.56	46.69	45.69	45.94	4896600	19.78
3/04/2000	46.75	48	46.75	47	8929400	20.24
4/04/2000	48.75	49.81	46.69	49.06	13227100	21.12
5/04/2000	48.69	49.63	48	49.31	7561600	21.23
6/04/2000	49.88	50.31	49.63	49.94	7840400	21.5
7/04/2000	50.19	50.38	48.13	48.38	4303500	20.83
10/04/2000	49.75	52	49.5	51.06	9773500	21.98
11/04/2000	50.69	52.81	50.63	51.94	7908400	22.36
12/04/2000	52.94	54.69	52.81	53.63	9815000	23.09
13/04/2000	53.75	54.94	52.5	54.44	9805500	23.44
14/04/2000	55	56	50.25	52.25	18272800	22.5
17/04/2000	53.88	57.25	52	57.06	20649200	24.57
18/04/2000	56	56.13	54.38	55.38	9181000	23.84
19/04/2000	54.94	55.44	54.25	55	6208100	23.68
20/04/2000	55	55.13	54.75	55.13	7034100	23.74
24/04/2000	54.69	55.63	54.38	55.31	5336600	23.81
25/04/2000	55.38	55.44	54.69	55	5563800	23.68
26/04/2000	55.06	55.5	54.13	55	6793600	23.68
27/04/2000	54.81	55.13	53.5	55.13	7831000	23.74
28/04/2000	55	55	54	54.75	5480600	23.79
1/05/2000	54.94	54.94	53.5	54.06	4732700	23.49
2/05/2000	53.5	53.94	52.88	53.25	4325200	23.14
3/05/2000	53	53.38	52.19	53.06	5847700	23.05
4/05/2000	52.75	53.25	52.38	52.63	5701600	22.87
5/05/2000	52.5	54	52.44	52.88	5234500	22.98
8/05/2000	52.75	53.88	52.63	53.56	4628700	23.27
9/05/2000	53.56	54	52.94	53.06	7292600	23.05
10/05/2000	53.25	53.69	51.56	52.25	6334000	22.7
11/05/2000	52.69	53.63	52.5	52.94	3108100	23
12/05/2000	53.19	53.69	53.13	53.38	4052000	23.19
15/05/2000	53.31	53.31	51.75	52.38	6271600	22.76
16/05/2000	52.94	53.75	52.63	53.19	5259000	23.11
17/05/2000	52.81	52.81	52	52.38	4836700	22.76
18/05/2000	53.19	53.81	52.81	53.63	6742300	23.3
19/05/2000	52.94	54.63	52.94	53.44	6089100	23.22
22/05/2000	52.88	52.94	50.94	51.25	7294500	22.27
23/05/2000	51.25	51.38	50.44	51.38	5351500	22.32
24/05/2000	51.5	52.88	51.44	51.94	5167700	22.57
25/05/2000	51.81	51.81	50	50.69	4857100	22.02
26/05/2000	50.81	51	47.75	48.19	8848700	20.94
30/05/2000	48.94	49.25	48	49.06	5312100	21.32
31/05/2000	49.19	50	48.38	48.56	3826500	21.1
1/06/2000	48.38	49.75	47.63	49.5	8137800	21.51
2/06/2000	49.75	50.69	47.75	48.38	7650400	21.02
5/06/2000	48.75	51.56	48.69	50.88	6080900	22.11
6/06/2000	50.88	50.88	49.81	50	6095200	21.72
7/06/2000	50	50	49	49.44	4051800	21.48
8/06/2000	49.31	49.88	48.44	49	5094100	21.29
9/06/2000	49.44	49.88	48.94	49.88	3778800	21.67
12/06/2000	49.69	50.63	49.63	50.13	3341100	21.78
13/06/2000	49.63	50.44	49.38	49.94	3002800	21.7
14/06/2000	49.5	49.69	47.94	48.25	7069200	20.96
15/06/2000	48	48.13	45.75	46	8094900	19.99
16/06/2000	46	46.44	44.94	45	7993400	19.55
19/06/2000	45.06	45.75	44.5	44.63	5800700	19.39
20/06/2000	43.5	43.88	42.56	43	8501200	18.68
21/06/2000	42.5	43.94	42.5	43.69	6741800	18.98
22/06/2000	44.19	44.25	43.56	43.69	4371300	18.98
23/06/2000	43.75	44.44	43.69	44.44	2312200	19.31
26/06/2000	44.44	44.88	42.56	42.88	4662600	18.63
27/06/2000	43.06	44.31	42.56	42.88	6690400	18.63
28/06/2000	42.88	44	42.88	44	4685600	19.12
29/06/2000	42	44	42	43.25	6421400	19.57
30/06/2000	42.69	43.56	42.56	43	6841300	19.45
3/07/2000	43.13	44.25	43.13	43.94	2500100	19.88
5/07/2000	43.63	45.5	43.56	44.81	7017800	20.27
6/07/2000	45.25	47.19	45.13	46.31	8739400	20.95
7/07/2000	46.25	46.5	45.69	46.25	5288300	20.92
10/07/2000	46.88	47.13	46.25	46.75	4042500	21.15
11/07/2000	46.75	47.94	46.75	47.81	4405400	21.63
12/07/2000	47.69	48.38	47	48.31	4677900	21.86
13/07/2000	48.13	48.31	47.56	48.19	4339900	21.8
14/07/2000	48.19	48.25	47.25	47.5	4141100	21.49
17/07/2000	47.5	47.5	45.75	46.34	4898200	20.97
18/07/2000	46.63	47.5	45.88	46.94	5234200	21.24
19/07/2000	46.81	48.63	46.81	47.44	6519600	21.46
20/07/2000	47.56	48	47.25	47.38	4306700	21.44
21/07/2000	47.5	47.81	47.25	47.38	4898200	21.44
24/07/2000	46.88	47.31	46.25	46.81	8315200	21.4
25/07/2000	46.88	47.88	46.88	47.31	5016900	21.63
26/07/2000	47.31	47.31	46.06	46.75	10220900	21.38
27/07/2000	46.81	47.19	46.38	47	6202000	21.49
28/07/2000	46.56	46.69	45.94	46.13	3789800	21.09
31/07/2000	46.06	46.75	46	46.56	5416500	21.29
1/08/2000	46.63	46.88	46.56	46.88	6289100	21.44
2/08/2000	47	47	45.81	46.56	3846800	21.29
3/08/2000	26.5	29.5	26.5	29.25	4573200	23.38
4/08/2000	29.25	30	28.62	29.12	3573300	23.27
7/08/2000	28.75	29.19	28.25	29.19	2227500	23.33
8/08/2000	29.19	29.56	29	29.5	2360400	23.58
9/08/2000	29.81	29.87	29.25	29.5	11234400	23.58
10/08/2000	29.5	29.5	28.69	29.5	8441500	23.58
11/08/2000	29.44	29.5	28.81	29.12	5898500	23.27
14/08/2000	29.25	29.44	28.94	29	7885100	23.18
15/08/2000	29.06	29.06	28.25	28.44	12569900	22.73
16/08/2000	28.5	28.87	27.62	28.31	8555500	22.63
17/08/2000	27.87	27.94	26.94	27.06	8040300	21.63
18/08/2000	27.31	27.81	27.31	27.75	6111000	22.18
21/08/2000	27.75	27.87	26.44	27.25	7563500	21.78
22/08/2000	28	28.31	27.5	28	8843100	22.38
23/08/2000	27.5	27.5	27	27.37	4598600	21.88
24/08/2000	27.44	28.25	27.31	27.75	4731000	22.18
25/08/2000	28	28.06	27.37	27.62	4074800	22.08
28/08/2000	27.37	27.5	25.87	26.19	10308700	20.93
29/08/2000	26.56	26.56	25.12	25.25	11265600	20.18
30/08/2000	25	26.31	25	25.87	11231400	20.68
31/08/2000	25.56	25.62	23.81	24.19	28452400	19.33
1/09/2000	24.44	25.12	23.87	25	20010900	19.98
5/09/2000	25.87	26.5	25.56	26.37	17976000	21.08
6/09/2000	26.81	27.12	25.87	26.06	12544000	20.83
7/09/2000	26.25	26.94	25.81	25.87	12621700	20.68
8/09/2000	26.44	26.44	25.75	26	8575700	20.78
11/09/2000	26.31	26.37	25.62	26	5650300	20.78
12/09/2000	25.5	25.94	25	25.06	8677000	20.03
13/09/2000	25.19	25.94	24.75	25.31	10921100	20.23
14/09/2000	25.19	26.5	25.06	25.87	10230300	20.68
15/09/2000	26.06	26.44	25.75	25.87	11398600	20.68
18/09/2000	26	26.25	25.62	26	8035000	20.78
19/09/2000	25.87	26	25.12	25.75	4706200	20.58
20/09/2000	25.69	25.75	25	25.06	6776900	20.03
21/09/2000	25	25.2	24.62	24.81	6660200	19.83
22/09/2000	24.87	25.62	24.31	25.62	7491400	20.48
25/09/2000	25.5	25.81	25.31	25.44	5361600	20.33
26/09/2000	25.19	25.62	24.31	24.37	7430100	19.48
27/09/2000	24.37	25.12	24.37	24.75	5421300	19.78
28/09/2000	24.5	25.62	24.5	25.06	5791400	20.03
29/09/2000	25.19	26.12	25.12	25.5	7461300	20.38
2/10/2000	25.44	26.44	25.37	26.06	5431300	20.83
3/10/2000	26.37	26.94	25.62	25.62	5923400	20.48
4/10/2000	25.81	26.69	25.81	26.37	5076600	21.08
5/10/2000	26.19	26.5	25.87	25.94	5224300	20.73
6/10/2000	25.69	25.81	25.31	25.31	4796000	20.23
9/10/2000	25.37	26.12	25.31	25.87	4699600	20.68
10/10/2000	25.87	25.87	25.12	25.12	4375500	20.08
11/10/2000	25.19	25.19	24.12	24.12	5781400	19.28
12/10/2000	24.06	24.5	23.37	23.37	6510600	18.68
13/10/2000	24	25.44	23.94	25.37	5945700	20.28
16/10/2000	25.06	25.06	24.25	24.62	3195200	19.68
17/10/2000	24.31	24.94	24.31	24.44	3234100	19.53
18/10/2000	24.44	25.44	23.62	25.06	5669200	20.03
19/10/2000	25	26	25	25.62	5765600	20.48
20/10/2000	24.94	25.62	24.94	25.06	4282200	20.03
23/10/2000	25	25.69	25	25.19	3339000	20.13
24/10/2000	25.87	26.62	25.5	25.81	3554800	20.63
25/10/2000	25.81	25.87	25.06	25.12	2832100	20.08
26/10/2000	25	25.44	25	25.12	4230500	20.08
27/10/2000	25.25	25.62	25.12	25.56	3553700	20.43
30/10/2000	25.25	27	25.19	26.5	8974800	21.43
31/10/2000	26.44	27	25.5	26.12	7080400	21.12
1/11/2000	25.69	26.5	25.62	25.81	4792800	20.87
2/11/2000	25.87	26.25	25.56	26.06	4093900	21.08
3/11/2000	25.81	26.19	25.19	25.31	4587200	20.47
6/11/2000	25.25	26.75	25.25	26.44	5284400	21.38
7/11/2000	25.37	26.06	24.94	25	7000200	20.22
8/11/2000	25.06	26.12	24.81	24.81	5620900	20.07
9/11/2000	24.94	25.62	24.81	25.44	4345200	20.57
10/11/2000	25.19	25.31	24.87	25.06	3693700	20.27
13/11/2000	24.87	25.87	24.87	25.31	3675800	20.47
14/11/2000	25	25.81	25	25.31	3317600	20.47
15/11/2000	25.12	26.44	25.12	26.25	5936000	21.23
16/11/2000	25.81	25.94	25	25	5392700	20.22
17/11/2000	25	25.25	24.87	24.94	5177700	20.17
20/11/2000	24.87	24.87	23.5	23.5	6370400	19.01
21/11/2000	23.87	24.75	23.87	24.37	4979400	19.71
22/11/2000	24.06	24.12	23.75	23.81	2713100	19.26
24/11/2000	23.87	24.37	23.81	24.06	1024300	19.46
27/11/2000	23.87	24.94	23.87	24.56	3359100	19.86
28/11/2000	24.69	24.94	24.12	24.12	3531100	19.51
29/11/2000	24.37	24.75	24.37	24.44	2770700	19.77
30/11/2000	23.62	23.94	22.56	22.75	8213300	18.4
1/12/2000	23.62	24.56	23	24.19	7976700	19.56
4/12/2000	23	24.37	22.81	23.81	6196600	19.26
5/12/2000	23.75	24.81	23.31	24.75	6770500	20.02
6/12/2000	23.75	24.25	23.5	23.87	6054700	19.3
7/12/2000	23.87	24.5	23.81	24	4572200	19.41
8/12/2000	24	24.5	23.69	24.12	3727400	19.51
11/12/2000	23.75	24.19	23.56	23.87	3334400	19.3
12/12/2000	23.56	24.25	23.56	23.62	4245800	19.1
13/12/2000	23.31	24.06	23.25	23.62	5728700	19.1
14/12/2000	23.62	23.94	23.19	23.25	5470100	18.8
15/12/2000	22.19	23.62	22.12	22.5	8593000	18.2
18/12/2000	23.06	23.69	22.94	23.5	5042200	19.01
19/12/2000	23.81	23.87	23.31	23.56	4097500	19.05
20/12/2000	23.12	23.25	21.69	22.12	7916000	17.89
21/12/2000	22.44	24.19	22.19	24.19	9171400	19.56
22/12/2000	22.75	24	22.31	22.81	8402800	18.45
26/12/2000	22.81	24.12	22.75	24	5520200	19.41
27/12/2000	23.25	23.81	23.19	23.56	5228800	19.05
28/12/2000	23.81	24.31	23.81	24.25	3995500	19.61
29/12/2000	24.06	24.06	23.31	23.44	4746800	18.96
2/01/2001	23.81	24.94	23.75	24.31	5226500	19.66
3/01/2001	24.56	25.5	23.87	25.12	11157800	20.32
4/01/2001	28	28	25.44	26.94	14896200	21.79
5/01/2001	27	27	25.87	26.25	6710900	21.23
8/01/2001	25.44	26	24.94	25.62	5900300	20.72
9/01/2001	25.75	26.75	25.56	26.44	7254400	21.38
10/01/2001	25.62	26.5	25.56	26.25	6974400	21.23
11/01/2001	26.06	27.62	25.94	26.94	6835600	21.79
12/01/2001	27	27.06	25.87	26.37	5003000	21.33
16/01/2001	26.37	27.44	26	27.12	6242700	21.93
17/01/2001	27.37	27.5	26.62	26.87	3039000	21.73
18/01/2001	26.56	27.81	26.56	27.19	5065400	21.99
19/01/2001	26.75	27	25.94	26.31	6563300	21.28
22/01/2001	26.31	27.19	26.12	27.12	4243600	21.93
23/01/2001	27.37	27.37	26.87	27	3482100	21.84
24/01/2001	27.12	28	27	27.75	5593000	22.44
25/01/2001	27.69	28.25	27.56	28.06	5915800	22.69
26/01/2001	27.94	28.25	27.56	28	4187200	22.89
29/01/2001	27.85	28.32	27.66	28.29	3326800	23.13
30/01/2001	28.02	28.74	27.63	28.3	4020200	23.14
31/01/2001	28.35	28.65	27.9	28.19	4553600	23.05
1/02/2001	27.92	28.42	27.7	28.37	3507100	23.19
2/02/2001	28.25	28.31	27.87	28.01	4275600	22.9
5/02/2001	28.1	28.75	28.07	28.45	4061600	23.26
6/02/2001	28.45	28.91	28.4	28.74	4603800	23.49
7/02/2001	28.25	28.65	27.25	27.26	6834200	22.28
8/02/2001	27.95	28.25	27.72	28.01	5327100	22.9
9/02/2001	28.05	28.05	26.8	26.92	4210900	22.01
12/02/2001	27.34	28	27.3	27.8	5888100	22.73
13/02/2001	27.95	28.09	27.55	27.92	3332000	22.82
14/02/2001	27.94	28.47	27.79	27.86	4509100	22.78
15/02/2001	28.18	28.29	27.87	28	4265400	22.89
16/02/2001	27.8	28.24	27.6	27.6	4200400	22.56
20/02/2001	27.65	28.46	27.61	27.71	4845000	22.65
21/02/2001	27.53	28.35	27.53	27.68	3677600	22.63
22/02/2001	27.7	27.97	27.12	27.51	4769400	22.49
23/02/2001	27.35	28.65	27.28	28.35	7048500	23.18
26/02/2001	28.45	29	28	28.6	6265700	23.38
27/02/2001	28.6	28.73	28.26	28.43	4132700	23.24
28/02/2001	28.9	28.97	27.5	27.81	4803100	22.73
1/03/2001	27.81	28.51	27.8	28.21	6285400	23.06
2/03/2001	28.21	28.6	27.98	28.06	4060600	22.94
5/03/2001	27.65	28.48	27.65	28.3	2932300	23.14
6/03/2001	28.8	29.25	28.5	29.04	4536700	23.74
7/03/2001	29.02	29.18	28.91	29.08	3986500	23.77
8/03/2001	29.09	30.5	28.93	30.35	11033100	24.81
9/03/2001	30.17	30.45	29.91	30.1	7359500	24.61
12/03/2001	30.05	31.37	29.77	30.25	8059200	24.73
13/03/2001	30.13	30.5	29.43	29.84	5677000	24.39
14/03/2001	29.1	30.25	28.69	28.69	8795200	23.45
15/03/2001	28.12	28.67	28.12	28.6	5616100	23.38
16/03/2001	27.95	29	27.95	28.43	7993400	23.24
19/03/2001	28.4	30.09	28.4	29.81	5152000	24.37
20/03/2001	29.58	30.04	28.75	28.82	5885600	23.56
21/03/2001	29.05	29.33	28.05	28.25	5222700	23.09
22/03/2001	28	28.1	27.02	27.81	7059400	22.73
23/03/2001	28	28.1	27.07	27.9	5035700	22.81
26/03/2001	28.6	29.55	28.4	28.99	3820100	23.7
27/03/2001	28.1	28.4	27.74	28.12	8785400	22.99
28/03/2001	28.25	28.42	27.78	27.94	4944000	22.84
29/03/2001	27.99	28.67	27.52	28.49	4983300	23.29
30/03/2001	28.39	28.65	27.77	28.12	3807000	22.99
2/04/2001	27.8	28.8	27.75	28.61	5252400	23.39
3/04/2001	28.17	28.32	27.29	27.37	5127500	22.37
4/04/2001	27.88	28.63	27.87	28.57	7200800	23.36
5/04/2001	28.7	28.8	27.98	28.35	5531000	23.18
6/04/2001	27.78	28.14	27.5	27.8	5084400	22.73
9/04/2001	28.05	29	27.95	29	4417500	23.71
10/04/2001	28.9	29.9	28.65	28.96	4634700	23.67
11/04/2001	28.96	28.96	27.65	28.18	7375700	23.04
12/04/2001	28.35	29.03	28.03	29	5149100	23.71
16/04/2001	28.85	29.18	28.51	29.18	3531600	23.85
17/04/2001	28.8	29.25	28.8	28.88	3264500	23.61
18/04/2001	29.5	31.42	29.25	30.71	11597300	25.11
19/04/2001	30	30.68	29.92	30.3	6807800	24.77
20/04/2001	30.08	30.35	29.9	30	5214500	24.52
23/04/2001	30	30.41	29.93	30.06	3574900	24.57
24/04/2001	30	30.35	29.67	29.67	4248900	24.25
25/04/2001	28.75	28.92	27.9	28.8	7978500	23.54
26/04/2001	28.98	29.73	28.75	29.2	7514100	23.87
27/04/2001	29	29.61	28.91	29.61	4613400	24.21
30/04/2001	29.25	29.92	28.95	29.48	5593100	24.35
1/05/2001	28.8	29.14	28	28.3	8231800	23.37
2/05/2001	28.37	29.43	28.18	29.25	8037600	24.16
3/05/2001	29.05	29.05	28.35	28.7	3601000	23.7
4/05/2001	28.38	29.2	28.25	29.08	3354400	24.02
7/05/2001	28.45	28.82	28.2	28.45	4490200	23.5
8/05/2001	28.41	28.43	27.96	28.16	4498800	23.26
9/05/2001	28.16	28.72	27.99	28.08	4461800	23.19
10/05/2001	28.38	28.87	28.22	28.42	5140400	23.47
11/05/2001	28.42	28.51	27.57	27.82	4201800	22.98
14/05/2001	28	28.28	27.42	27.8	3577600	22.96
15/05/2001	28.3	28.3	27.66	27.96	4593900	23.09
16/05/2001	27.35	28.35	27.35	28.09	6705600	23.2
17/05/2001	28.18	28.25	27.25	27.56	7315700	22.76
18/05/2001	27.6	27.73	26.88	27.13	6536000	22.41
21/05/2001	26.3	26.68	26	26.65	12907000	22.01
22/05/2001	26.25	26.25	25.7	25.98	10742600	21.46
23/05/2001	25.12	25.8	24.74	25.79	13937100	21.3
24/05/2001	25.11	25.65	25.04	25.65	8314100	21.18
25/05/2001	25.12	25.26	24.52	24.74	7846400	20.43
29/05/2001	24.58	25.14	24.57	24.99	5307500	20.64
30/05/2001	24.79	24.98	24.05	24.6	6207800	20.32
31/05/2001	24.82	24.83	24.15	24.35	5977700	20.11
1/06/2001	24.3	24.59	24.08	24.59	5374400	20.31
4/06/2001	24.79	24.79	24.23	24.59	5529700	20.31
5/06/2001	24.5	24.55	24.07	24.22	5422000	20
6/06/2001	24.07	24.69	24.05	24.22	6435100	20
7/06/2001	24.08	24.17	23.77	24.14	6091900	19.94
8/06/2001	24.13	24.14	23.75	24	2742300	19.82
11/06/2001	24.55	25.04	24.51	24.83	8864200	20.51
12/06/2001	24.63	24.92	24.52	24.66	5735100	20.37
13/06/2001	24.77	25.25	24.56	24.58	5834700	20.3
14/06/2001	24.57	24.7	24.06	24.48	4700900	20.22
15/06/2001	24.02	24.57	24.02	24.09	7483400	19.89
18/06/2001	24.36	25.09	24.11	25	6946400	20.65
19/06/2001	25	25.17	24.54	24.74	4398200	20.43
20/06/2001	24.55	24.88	24.4	24.65	3897700	20.36
21/06/2001	24.53	26.15	24.5	25.9	7869200	21.39
22/06/2001	25.68	25.85	25.08	25.19	4043700	20.8
25/06/2001	25.42	25.42	25	25.08	3841500	20.71
26/06/2001	24.91	25.19	24.79	24.79	6194000	20.47
27/06/2001	24.67	24.98	23.5	24.27	4413500	20.04
28/06/2001	24.45	25.13	24.4	24.81	6360600	20.49
29/06/2001	24.3	24.7	24.28	24.55	6331100	20.27
2/07/2001	24.56	25.16	24.4	25.09	4474100	20.72
3/07/2001	24.95	25.15	24.83	25.05	1773400	20.69
5/07/2001	24.92	25.35	24.92	25.03	3026700	20.67
6/07/2001	24.8	24.9	24.25	24.28	3950800	20.05
9/07/2001	24.45	24.54	24.28	24.37	3710800	20.13
10/07/2001	24.95	24.99	24.59	24.75	4329700	20.44
11/07/2001	24.75	25.55	24.7	25.32	6785800	20.91
12/07/2001	25.05	25.46	25	25.26	4583500	20.86
13/07/2001	25.6	25.75	25.27	25.6	3765900	21.14
16/07/2001	25.7	25.7	24.87	25	4754800	20.65
17/07/2001	25.32	25.9	25.13	25.72	4811700	21.24
18/07/2001	25.72	25.82	25.02	25.34	3636100	20.93
19/07/2001	25.3	25.79	25.28	25.64	4868000	21.18
20/07/2001	25.64	25.93	25.56	25.76	3549900	21.27
23/07/2001	25.75	25.84	25.27	25.52	2620500	21.08
24/07/2001	25.37	25.54	25.1	25.23	3298100	20.84
25/07/2001	25.11	25.65	25.01	25.5	3399100	21.06
26/07/2001	25.11	25.22	24.8	25.09	6878400	20.72
27/07/2001	25.1	25.55	25.05	25.26	3601000	20.86
30/07/2001	25.11	25.38	25.01	25.16	2765500	20.78
31/07/2001	25.15	25.7	25.1	25.47	3841800	21.03
1/08/2001	25.15	25.35	24.81	25.03	4620900	20.92
2/08/2001	25.25	25.25	24.92	25.12	2810400	20.99
3/08/2001	24.96	25.12	24.75	24.95	2369500	20.85
6/08/2001	24.71	24.94	24.63	24.65	2328300	20.6
7/08/2001	24.71	24.97	24.66	24.75	2573800	20.68
8/08/2001	24.75	24.75	24.25	24.37	4964500	20.37
9/08/2001	24.26	24.52	24.16	24.37	4285400	20.37
10/08/2001	24.75	24.95	24.51	24.77	3727000	20.7
13/08/2001	24.46	24.47	23.46	23.74	9220600	19.84
14/08/2001	23.51	23.52	22.82	22.99	7278000	19.21
15/08/2001	22.99	23.23	22.25	22.55	6618100	18.85
16/08/2001	22.65	23.9	22.36	23.47	8486800	19.61
17/08/2001	22	22.15	21.23	21.7	13543300	18.13
20/08/2001	21.4	21.5	19.9	20.4	14819300	17.05
21/08/2001	20.12	20.56	20.01	20.1	6011800	16.8
22/08/2001	20.2	20.54	19.97	20.31	7662600	16.97
23/08/2001	20.41	20.58	20.08	20.08	4854000	16.78
24/08/2001	20.17	20.89	20.15	20.39	5288800	17.04
27/08/2001	20.39	20.59	20.25	20.25	2721800	16.92
28/08/2001	20.39	20.4	20.2	20.32	3189300	16.98
29/08/2001	20.33	20.49	20.15	20.19	3304900	16.87
30/08/2001	20.19	20.25	19.74	19.76	5812100	16.51
31/08/2001	20	20.19	19.87	19.87	4713100	16.61
4/09/2001	19.93	20.72	19.88	20.25	4816000	16.92
5/09/2001	20.03	20.33	19.82	19.97	5149200	16.69
6/09/2001	19.96	20	19.4	19.4	8138500	16.21
7/09/2001	19	19.09	18.49	18.76	9270400	15.68
10/09/2001	18.7	19.55	18.52	19.4	5233700	16.21
17/09/2001	17.1	17.74	16.1	16.55	17495900	13.83
18/09/2001	16.31	17.16	16.31	16.93	12849100	14.15
19/09/2001	17	17.3	16.1	16.43	9337500	13.73
20/09/2001	16.11	16.61	15.46	15.49	11257000	12.95
21/09/2001	15.02	15.52	14.7	15.34	13448100	12.82
24/09/2001	16.47	16.89	15.91	16.43	8289900	13.73
25/09/2001	16.44	16.44	15.9	16.12	7674600	13.47
26/09/2001	16.5	16.51	16.2	16.38	4771700	13.69
27/09/2001	16.39	16.72	16.07	16.56	5403600	13.84
28/09/2001	16.7	17.68	16.7	17.35	6198300	14.5
1/10/2001	17.35	17.56	17.03	17.24	4475400	14.41
2/10/2001	17.24	17.9	17.2	17.8	6361800	14.88
3/10/2001	17.8	18.12	17.34	17.95	6437400	15
4/10/2001	18.11	18.18	17	17.24	6494300	14.41
5/10/2001	17.47	17.73	17.26	17.67	4912400	14.77
8/10/2001	17.29	17.53	17.1	17.29	3214800	14.45
9/10/2001	17.16	17.65	16.92	17.55	6553100	14.67
10/10/2001	17.55	18.19	17.48	18.13	4469500	15.15
11/10/2001	18.75	18.77	17.86	18	10253700	15.04
12/10/2001	17.9	18.09	17.41	17.73	5758400	14.82
15/10/2001	17.73	17.87	17.5	17.73	3476700	14.82
16/10/2001	17.95	18.01	17.35	17.68	4103400	14.78
17/10/2001	17.3	17.78	17.12	17.13	4087000	14.32
18/10/2001	17	17.01	16.75	16.77	4411200	14.01
19/10/2001	16.78	16.88	16.15	16.51	4539800	13.8
22/10/2001	16.51	16.55	16.29	16.55	4210100	13.83
23/10/2001	16.7	16.9	16.55	16.87	5155700	14.1
24/10/2001	16.73	16.74	16.01	16.06	6585400	13.42
25/10/2001	16.13	16.52	16.02	16.52	6395600	13.81
26/10/2001	16.25	16.92	16.19	16.66	4430200	13.92
29/10/2001	16.52	16.59	16.15	16.21	3911700	13.55
30/10/2001	16.13	16.29	16.02	16.05	7250600	13.41
31/10/2001	16.12	16.32	15.88	16.05	8847900	13.54
1/11/2001	16.03	16.47	15.97	16.37	6289400	13.81
2/11/2001	16.37	16.52	16.1	16.29	4288300	13.74
5/11/2001	16.29	16.5	16.1	16.18	4546600	13.65
6/11/2001	16.02	16.39	15.99	16.38	4603300	13.82
7/11/2001	16.48	16.58	16.13	16.28	4202600	13.73
8/11/2001	16.39	16.77	16.33	16.77	4616200	14.15
9/11/2001	16.38	16.66	16.3	16.46	3215100	13.89
12/11/2001	16.2	16.36	16.1	16.21	2875400	13.67
13/11/2001	16.43	16.55	16.32	16.43	4352000	13.86
14/11/2001	16.79	16.85	16.2	16.34	7434800	13.78
15/11/2001	16.35	16.87	16.35	16.77	7096100	14.15
16/11/2001	16.99	17.57	16.83	17.05	8651900	14.38
19/11/2001	17.5	17.7	17.36	17.55	7385200	14.8
20/11/2001	17.63	17.8	17.16	17.28	5594600	14.58
21/11/2001	17.28	17.5	17	17.13	3811500	14.45
23/11/2001	17.38	17.88	17.28	17.88	2849200	15.08
26/11/2001	18	18.7	17.91	18.58	7915800	15.67
27/11/2001	18.64	18.65	18.06	18.29	6033800	15.43
28/11/2001	18.19	18.4	17.9	17.91	3508700	15.11
29/11/2001	18.06	18.35	17.94	18.26	4529100	15.4
30/11/2001	18.33	19.08	18.3	18.94	7022600	15.98
3/12/2001	18.45	18.46	17.72	17.8	7365300	15.02
4/12/2001	17.96	18.02	17.41	17.74	7199200	14.97
5/12/2001	17.02	17.5	16.75	16.79	14935200	14.16
6/12/2001	17	17.62	16.8	17.36	8929800	14.64
7/12/2001	17.15	17.33	17.01	17.13	5180100	14.45
10/12/2001	16.86	17.09	16.66	16.66	5476100	14.05
11/12/2001	16.7	16.88	16.53	16.66	4936900	14.05
12/12/2001	16.83	16.85	16.49	16.65	5434900	14.05
13/12/2001	16.65	16.78	16.15	16.17	5374700	13.64
14/12/2001	16.35	16.36	16.02	16.1	5706100	13.58
17/12/2001	16.05	16.05	15	15	13112300	12.65
18/12/2001	15.29	15.3	14.99	15.08	10171100	12.72
19/12/2001	14.99	15.14	14.83	14.93	8586000	12.59
20/12/2001	15.14	15.46	15	15.25	8165900	12.86
21/12/2001	15.25	15.48	15.21	15.45	8701000	13.03
24/12/2001	15.27	15.42	15.25	15.33	3093500	12.93
26/12/2001	15.33	15.53	15.26	15.4	4215400	12.99
27/12/2001	15.48	15.83	15.43	15.74	5211800	13.28
28/12/2001	15.83	16.05	15.75	15.95	5312700	13.46
31/12/2001	16.05	16.23	15.69	15.72	7231500	13.26
2/01/2002	15.94	16.3	15.76	16.22	5755800	13.68
3/01/2002	16.47	16.91	16.35	16.73	8720100	14.11
4/01/2002	17	17.15	16.77	16.94	7906200	14.29
7/01/2002	17	17.05	16.47	16.5	6035300	13.92
8/01/2002	16.43	16.74	16.4	16.56	4532900	13.97
9/01/2002	16.5	16.83	16.3	16.31	7033600	13.76
10/01/2002	15.85	15.9	15.1	15.29	14260600	12.9
11/01/2002	14.9	15.75	14.9	15.5	20725100	13.08
14/01/2002	15.5	15.5	15.15	15.35	7188300	12.95
15/01/2002	15.2	15.59	14.91	15.04	9463000	12.69
16/01/2002	14.9	15.3	14.85	14.96	7703100	12.62
17/01/2002	14.95	14.96	14.49	14.7	13617400	12.4
18/01/2002	14.65	14.66	14.33	14.5	11948000	12.23
22/01/2002	14.5	14.51	14.24	14.43	13213000	12.17
23/01/2002	14.33	14.68	14.01	14.54	27092700	12.27
24/01/2002	14.64	14.81	14.27	14.45	41883000	12.19
25/01/2002	14.56	14.86	14.42	14.61	50471700	12.32
28/01/2002	14.92	15.24	14.88	15.06	33423100	12.79
29/01/2002	15.24	15.35	14.82	14.92	22027700	12.67
30/01/2002	15	15.02	14.26	14.87	18821100	12.63
31/01/2002	15.01	15.35	14.91	15.3	12826500	13
1/02/2002	14.52	15.08	14.5	14.9	21492300	12.66
4/02/2002	14.79	14.94	14.51	14.63	8558200	12.43
5/02/2002	14.55	14.69	14	14.04	14569500	11.93
6/02/2002	14.1	14.4	14.05	14.1	13747200	11.98
7/02/2002	14.05	14.63	13.9	14.53	17728700	12.34
8/02/2002	14.52	14.6	14.13	14.38	6364400	12.21
11/02/2002	14.28	14.45	14.16	14.3	7975900	12.15
12/02/2002	14.22	14.4	14.22	14.34	5553100	12.18
13/02/2002	14.72	15.03	14.57	14.99	8080300	12.73
14/02/2002	15.1	15.1	14.65	14.7	7825800	12.49
15/02/2002	14.62	14.7	14.4	14.62	4281300	12.42
19/02/2002	14.29	14.62	14.25	14.28	7306200	12.13
20/02/2002	14.38	14.68	14.31	14.5	7216700	12.32
21/02/2002	14.99	15.05	14.46	14.67	7332400	12.46
22/02/2002	14.57	14.79	14.32	14.58	6581400	12.38
25/02/2002	14.8	15.3	14.73	15.23	9877600	12.94
26/02/2002	15.42	15.62	15.11	15.55	9663100	13.21
27/02/2002	15.58	15.78	15.22	15.3	8047400	13
28/02/2002	15.31	15.4	14.88	14.88	8454100	12.64
1/03/2002	15	15.74	14.93	15.64	14350100	13.28
4/03/2002	15.93	16.35	15.85	16.17	16318700	13.73
5/03/2002	16.39	16.4	15.55	15.74	14976700	13.37
6/03/2002	16	16.52	15.85	16.35	11895300	13.89
7/03/2002	16.98	16.98	16.65	16.91	17223700	14.36
8/03/2002	17.1	17.12	16.7	16.81	13027300	14.28
11/03/2002	16.88	17.29	16.5	17.2	9739800	14.61
12/03/2002	17.01	17.18	16.75	17.01	16034700	14.45
13/03/2002	16.9	17.15	16.81	17.11	7382600	14.53
14/03/2002	16.95	17.15	16.91	16.91	7222000	14.36
15/03/2002	16.98	17.08	16.73	16.93	7750200	14.38
18/03/2002	17	17.27	16.84	17.07	7584500	14.5
19/03/2002	17.21	17.24	16.94	17.18	5054100	14.59
20/03/2002	17.03	17.08	16.41	16.5	9362000	14.02
21/03/2002	16.54	16.9	16.3	16.7	8792800	14.18
22/03/2002	16.65	16.81	16.4	16.67	5360000	14.16
25/03/2002	16.62	16.78	16.02	16.05	8665400	13.63
26/03/2002	16.05	16.46	15.99	16.09	10597400	13.67
27/03/2002	16.13	16.2	16	16.1	6598700	13.68
28/03/2002	16.18	16.68	16.15	16.49	5675100	14.01
1/04/2002	15.91	15.93	15.61	15.73	8674700	13.36
2/04/2002	15.62	15.68	15.33	15.37	8514100	13.06
3/04/2002	15.4	15.75	15.02	15.06	9931600	12.79
4/04/2002	15.25	15.35	15.05	15.14	7407400	12.86
5/04/2002	15.34	15.39	15	15.05	8334600	12.78
8/04/2002	15	15.11	14.88	15.11	5801600	12.83
9/04/2002	15.12	15.18	14.96	15.03	5021700	12.77
10/04/2002	15.15	15.74	15.07	15.6	6970500	13.25
11/04/2002	15.6	15.6	14.9	14.9	7179400	12.66
12/04/2002	15.13	15.4	15.05	15.34	4712600	13.03
15/04/2002	15.4	15.52	15.05	15.06	4526800	12.79
16/04/2002	15.3	15.99	15.19	15.86	10830100	13.47
17/04/2002	16.5	16.5	15.96	16.18	17049500	13.74
18/04/2002	16.23	16.27	15.5	15.87	7737100	13.48
19/04/2002	16.03	16.5	15.9	16.36	6536700	13.9
22/04/2002	16.36	16.36	16	16.05	7065200	13.63
23/04/2002	16.02	16.62	16.01	16.45	7840700	13.97
24/04/2002	16.48	16.75	16.21	16.22	4599800	13.78
25/04/2002	16.25	16.32	16	16.32	4744100	13.86
26/04/2002	16.29	16.39	16.13	16.3	5056600	13.85
29/04/2002	16.15	16.24	15.75	15.86	5404400	13.47
30/04/2002	15.75	16.14	15.7	16	5645300	13.59
1/05/2002	15.97	16.46	15.67	16.34	7105100	13.97
2/05/2002	16.28	16.39	16.03	16.1	12494500	13.76
3/05/2002	16.02	16.19	15.76	16.09	8519700	13.75
6/05/2002	16	16.23	15.91	15.93	6008900	13.62
7/05/2002	15.8	16.24	15.6	15.64	7444000	13.37
8/05/2002	15.8	16.21	15.79	16	8218400	13.68
9/05/2002	15.83	16.1	15.75	15.94	7139500	13.62
10/05/2002	16.06	16.15	15.74	15.83	5255500	13.53
13/05/2002	15.9	16.22	15.84	16.19	5420500	13.84
14/05/2002	16.41	16.56	16.25	16.49	11768900	14.09
15/05/2002	16.46	16.82	16.43	16.64	8393600	14.22
16/05/2002	16.65	16.85	16.55	16.58	7697200	14.17
17/05/2002	16.58	16.79	16.55	16.72	4514600	14.29
20/05/2002	16.8	16.88	16.5	16.73	5304000	14.3
21/05/2002	17.21	17.7	17.21	17.58	21985000	15.03
22/05/2002	17.65	18.23	17.62	18.19	14684900	15.55
23/05/2002	18.15	18.17	17.7	18.08	7937500	15.45
24/05/2002	18.18	18.18	17.66	17.74	4666000	15.16
28/05/2002	17.85	17.96	17.55	17.59	5722100	15.03
29/05/2002	17.78	17.79	17.49	17.73	6571500	15.15
30/05/2002	17.65	17.74	17.51	17.59	7656300	15.03
31/05/2002	17.56	17.84	17.47	17.65	6567500	15.09
3/06/2002	17.7	17.84	17.2	17.31	6706400	14.8
4/06/2002	17.25	17.25	16.6	16.92	10203100	14.46
5/06/2002	16.97	17.08	16.75	16.95	6148600	14.49
6/06/2002	17	17.11	16.56	16.75	5800700	14.32
7/06/2002	16.7	16.7	16.41	16.55	6679500	14.15
10/06/2002	16.7	16.96	16.55	16.79	4035600	14.35
11/06/2002	16.89	17.36	16.77	16.82	6146800	14.38
12/06/2002	16.82	16.93	16.5	16.68	6595700	14.26
13/06/2002	16.55	16.77	16.31	16.48	6010000	14.09
14/06/2002	16.14	16.19	15.62	15.89	10048100	13.58
17/06/2002	16.07	16.4	16.02	16.36	7173000	13.98
18/06/2002	16.35	17.05	16.22	16.92	5920600	14.46
19/06/2002	16.79	16.98	16.46	16.48	6754800	14.09
20/06/2002	16.03	16.04	15.69	15.73	8487300	13.45
21/06/2002	15.41	15.68	15.36	15.52	10006300	13.27
24/06/2002	15.51	15.92	15.38	15.85	8378100	13.55
25/06/2002	16	16.54	15.91	16.05	8308700	13.72
26/06/2002	15.62	15.94	15.52	15.75	7475700	13.46
27/06/2002	15.77	16	15.25	15.77	11879700	13.48
28/06/2002	15.84	16.48	15.77	16	7058600	13.68
1/07/2002	16	16.24	15.5	15.52	6957500	13.27
2/07/2002	15.53	15.99	15.25	15.76	10598700	13.47
3/07/2002	15.44	15.62	15	15.3	9156300	13.08
5/07/2002	15.4	15.74	15.4	15.69	3731000	13.41
8/07/2002	15.57	15.67	15.03	15.15	7476100	12.95
9/07/2002	15.26	15.48	15.06	15.11	6800400	12.92
10/07/2002	15.02	15.03	13.95	13.99	17840000	11.96
11/07/2002	13.75	13.76	12.94	13.18	20487400	11.27
12/07/2002	13.2	13.38	12.51	12.61	18105000	10.78
15/07/2002	12.6	12.97	12.21	12.8	11812700	10.94
16/07/2002	12.8	12.98	12.26	12.5	10314700	10.68
17/07/2002	13.48	13.51	12.33	12.52	13321400	10.7
18/07/2002	13.15	13.15	12.45	12.81	9636100	10.95
19/07/2002	12.81	12.99	12.23	12.39	9290400	10.59
22/07/2002	12.45	12.91	11.95	12.27	13733100	10.49
23/07/2002	12.36	12.46	12.01	12.1	12162600	10.34
24/07/2002	12	12.85	11.52	12.64	12548500	10.8
25/07/2002	12.49	12.8	12.11	12.56	11765500	10.74
26/07/2002	12.5	12.74	12.27	12.6	6009400	10.77
29/07/2002	12.95	13.3	12.74	13.13	9473300	11.22
30/07/2002	13.17	13.36	13.01	13.2	7130700	11.28
31/07/2002	13.28	13.47	13.05	13.47	6921600	11.6
1/08/2002	13.37	13.52	13.01	13.05	7331700	11.24
2/08/2002	13.1	13.1	12.2	12.45	7755600	10.72
5/08/2002	12.45	12.55	11.66	11.76	13162400	10.13
6/08/2002	12.08	12.4	12	12.16	6449000	10.47
7/08/2002	12.36	12.37	11.98	12.28	7189700	10.58
8/08/2002	12.28	12.28	11.65	11.92	12213700	10.27
9/08/2002	11.98	11.99	11.61	11.84	10075000	10.2
12/08/2002	11.8	11.97	11.55	11.64	8458700	10.03
13/08/2002	11.64	11.85	11.29	11.44	8964300	9.85
14/08/2002	11.44	11.51	10.65	11.35	19462300	9.78
15/08/2002	11.5	11.81	10.98	11.61	9998200	10
16/08/2002	11.6	11.66	11.35	11.39	7081800	9.81
19/08/2002	11.58	12.2	11.41	12.13	10927900	10.45
20/08/2002	12.03	12.23	11.81	11.91	8973800	10.26
21/08/2002	12	12.22	11.85	12	12796000	10.34
22/08/2002	12.03	12.24	11.89	12.17	7632700	10.48
23/08/2002	12.09	12.13	11.73	11.78	6839100	10.15
26/08/2002	11.88	12.19	11.82	12.08	5801900	10.4
27/08/2002	12.27	12.42	11.79	11.89	9054800	10.24
28/08/2002	11.89	11.92	11.54	11.63	8888500	10.02
29/08/2002	11.56	11.8	11.52	11.63	6655400	10.02
30/08/2002	11.63	11.88	11.55	11.77	5241400	10.14
3/09/2002	11.5	11.51	10.93	10.94	14059900	9.42
4/09/2002	10.99	11.11	10.62	11.05	12194600	9.52
5/09/2002	10.95	10.96	10.49	10.69	13578000	9.21
6/09/2002	11	11	10.16	10.2	16489200	8.78
9/09/2002	10.2	11	10.16	10.8	11924700	9.3
10/09/2002	11.2	11.22	10.7	10.9	13688300	9.39
11/09/2002	11.45	11.45	10.73	11.16	9069400	9.61
12/09/2002	11.1	11.1	10.75	10.89	9529400	9.38
13/09/2002	10.9	10.92	10.43	10.65	9095500	9.17
16/09/2002	10.65	10.82	10.55	10.69	8379600	9.21
17/09/2002	10.9	11.01	10.36	10.47	11091500	9.02
18/09/2002	10.3	10.45	9.92	10.26	14141600	8.84
19/09/2002	10	10.13	9.71	9.87	11642600	8.5
20/09/2002	9.87	9.97	9.53	9.77	13940500	8.41
23/09/2002	9.79	9.79	9.48	9.66	8739500	8.32
24/09/2002	9.37	9.63	9.24	9.34	10987900	8.04
25/09/2002	9.6	10.15	9.6	9.97	14334600	8.59
26/09/2002	10.07	10.26	9.88	10.11	11439900	8.71
27/09/2002	9.82	9.98	9.5	9.63	8271100	8.29
30/09/2002	9.63	9.97	9.4	9.8	13142400	8.44
1/10/2002	9.68	9.99	9.34	9.9	13382300	8.53
2/10/2002	9.78	9.78	9.25	9.33	11536400	8.04
3/10/2002	9.3	9.33	9.02	9.16	9938300	7.89
4/10/2002	9.16	9.23	8.5	8.66	18245200	7.46
7/10/2002	8.66	8.75	8.4	8.5	10377600	7.32
8/10/2002	8.5	8.51	7.51	7.75	29213400	6.67
9/10/2002	7.53	7.54	6.9	7.15	47826600	6.16
10/10/2002	7.3	7.74	7.1	7.6	26603700	6.55
11/10/2002	8	8.75	7.94	8.32	27098600	7.17
14/10/2002	8.33	8.33	7.61	7.93	17419100	6.83
15/10/2002	8.7	8.87	8.35	8.87	21842200	7.64
16/10/2002	8.97	9.07	8.02	8.26	27452100	7.11
17/10/2002	8.76	8.95	8.44	8.49	15249900	7.31
18/10/2002	8.49	8.49	8	8.26	11645200	7.11
21/10/2002	8.48	9.55	8.25	9.55	22223200	8.23
22/10/2002	9.54	9.97	9.26	9.4	19039400	8.1
23/10/2002	9.37	9.4	8.87	9.17	14857000	7.9
24/10/2002	9.1	9.39	8.75	8.86	10628300	7.63
25/10/2002	8.5	8.84	8.39	8.72	9570000	7.51
28/10/2002	8.82	9.08	8.75	8.78	8066500	7.56
29/10/2002	8.78	8.85	8.35	8.35	10894500	7.19
30/10/2002	8.4	8.54	8.26	8.42	7416500	7.34
31/10/2002	8.55	8.64	8.37	8.46	9332500	7.37
1/11/2002	8.43	8.59	8.31	8.43	8035000	7.35
4/11/2002	8.71	8.97	8.51	8.56	9089500	7.46
5/11/2002	8.57	8.98	8.56	8.9	10710100	7.76
6/11/2002	8.99	9.49	8.96	9.35	14891500	8.15
7/11/2002	9.26	9.3	8.75	8.8	12567700	7.67
8/11/2002	8.88	9.05	8.5	8.74	7892700	7.62
11/11/2002	8.68	8.69	8.44	8.5	6267900	7.41
12/11/2002	8.6	8.76	8.51	8.63	7439900	7.52
13/11/2002	8.64	8.7	8.41	8.52	14083200	7.43
14/11/2002	8.72	8.95	8.67	8.8	8025100	7.67
15/11/2002	8.6	8.9	8.53	8.65	8757200	7.54
18/11/2002	8.78	8.89	8.7	8.8	6880300	7.67
19/11/2002	8.76	8.77	8.51	8.55	9559400	7.45
20/11/2002	8.58	9.02	8.55	8.93	8629800	7.78
21/11/2002	9	10.43	8.98	10.32	32465700	9
22/11/2002	9.8	10.44	9.79	10.21	15013900	8.9
25/11/2002	10.38	10.89	10.35	10.88	16357200	9.48
26/11/2002	10.88	11.4	10.72	10.82	21852000	9.43
27/11/2002	11.05	11.21	10.88	11.03	9899100	9.61
29/11/2002	11.13	11.5	11.11	11.38	7650000	9.92
2/12/2002	11.65	11.91	11.36	11.45	12192000	9.98
3/12/2002	11.45	11.45	9.91	9.96	29231300	8.68
4/12/2002	9.96	10.46	9.7	10.15	19457600	8.85
5/12/2002	10.36	10.38	9.93	10.02	11760200	8.73
6/12/2002	9.87	9.91	9.65	9.88	11901000	8.61
9/12/2002	9.56	9.84	9.33	9.45	8615400	8.24
10/12/2002	9.64	9.75	9.45	9.62	5554700	8.39
11/12/2002	9.62	9.94	9.5	9.68	7737000	8.44
12/12/2002	9.58	9.95	9.58	9.85	6634200	8.59
13/12/2002	9.77	9.82	9.64	9.7	6052500	8.46
16/12/2002	9.7	9.94	9.69	9.94	5671300	8.66
17/12/2002	9.77	10.03	9.72	9.88	7138700	8.61
18/12/2002	9.82	9.88	9.63	9.71	7449700	8.46
19/12/2002	9.61	9.92	9.61	9.78	8413700	8.53
20/12/2002	9.82	9.94	9.74	9.78	9582900	8.53
23/12/2002	9.78	9.85	9.6	9.63	5316900	8.39
24/12/2002	9.69	9.73	9.52	9.6	2599000	8.37
26/12/2002	9.65	9.85	9.63	9.79	4364000	8.53
27/12/2002	9.74	9.8	9.53	9.58	3873300	8.35
30/12/2002	9.58	9.67	9.46	9.6	5935400	8.37
31/12/2002	9.5	9.57	9.3	9.3	7257400	8.11
2/01/2003	9.5	9.95	9.47	9.94	10137600	8.66
3/01/2003	9.88	9.97	9.67	9.68	8436000	8.44
6/01/2003	9.7	10.15	9.68	10.07	11028600	8.78
7/01/2003	10.07	10.25	9.95	10.13	8406900	8.83
8/01/2003	10.13	10.2	9.94	10.01	9246600	8.73
9/01/2003	10.02	10.3	10.02	10.23	7114100	8.92
10/01/2003	10.11	10.8	9.96	10.5	18237000	9.15
13/01/2003	10.68	10.73	10.42	10.58	8319900	9.22
14/01/2003	10.42	10.58	10.38	10.53	6848000	9.18
15/01/2003	10.52	10.58	10.22	10.3	6808500	8.98
16/01/2003	10.46	10.55	10.32	10.43	7156200	9.09
17/01/2003	10.35	10.36	10.04	10.16	8473200	8.86
21/01/2003	10.3	10.38	9.98	10.14	9742500	8.84
22/01/2003	10.07	10.09	9.7	9.74	9299300	8.49
23/01/2003	9.82	10.04	9.75	10.01	9601500	8.73
24/01/2003	10	10	9.72	9.75	6333400	8.5
27/01/2003	9.56	9.73	9.39	9.47	8563000	8.26
28/01/2003	9.51	9.66	9.47	9.57	7213000	8.34
29/01/2003	9.4	9.48	9.28	9.39	5682100	8.27
30/01/2003	9.39	9.45	8.96	9.01	8513100	7.94
31/01/2003	8.93	9.22	8.92	9.11	6400800	8.03
3/02/2003	9.11	9.31	9.11	9.2	5075400	8.1
4/02/2003	9.2	9.2	8.96	9.01	7343300	7.94
5/02/2003	9.18	9.24	8.58	9.09	5889400	8.01
6/02/2003	9	9.05	8.9	8.99	4755500	7.92
7/02/2003	9.08	9.11	8.76	8.8	5346000	7.75
10/02/2003	8.81	8.95	8.69	8.95	5903700	7.88
11/02/2003	9.02	9.04	8.78	8.85	6826100	7.8
12/02/2003	8.75	8.85	8.62	8.75	7369600	7.71
13/02/2003	8.65	8.7	8.36	8.44	8460900	7.43
14/02/2003	8.5	8.78	8.4	8.69	5868700	7.66
18/02/2003	8.7	9.08	8.69	8.93	5959700	7.87
19/02/2003	8.95	8.96	8.75	8.82	5848300	7.77
20/02/2003	8.8	8.85	8.61	8.65	4504800	7.62
21/02/2003	8.57	8.57	8.25	8.44	11893900	7.43
24/02/2003	8.45	8.45	8.25	8.29	7218800	7.3
25/02/2003	8.2	8.23	8	8.08	15336600	7.12
26/02/2003	8.22	8.22	8.04	8.11	10026600	7.14
27/02/2003	8.18	8.33	8.11	8.33	8245100	7.34
28/02/2003	8.38	8.44	8.24	8.32	6236800	7.33
3/03/2003	8.38	8.42	8.02	8.07	10279600	7.11
4/03/2003	8	8	7.66	7.74	18522600	6.82
5/03/2003	7.74	7.8	7.64	7.76	9986200	6.84
6/03/2003	7.7	7.75	7.42	7.45	11409500	6.56
7/03/2003	7.2	7.4	7.11	7.22	24310000	6.36
10/03/2003	7.29	7.29	6.97	6.99	16227900	6.16
11/03/2003	7	7.22	6.58	6.6	27663900	5.81
12/03/2003	6.84	7.13	6.76	7.08	24379800	6.24
13/03/2003	7.35	7.39	6.93	7.13	23135300	6.28
14/03/2003	7.13	7.13	6.71	6.76	27348800	5.95
17/03/2003	6.7	7.25	6.6	7.19	24551300	6.33
18/03/2003	7.39	7.6	7.25	7.55	19525300	6.65
19/03/2003	7.5	7.7	7.4	7.63	17871100	6.72
20/03/2003	7.56	7.66	7.28	7.5	10666600	6.61
21/03/2003	7.78	8.03	7.64	8.02	17370800	7.06
24/03/2003	7.75	7.76	7.46	7.56	12919100	6.66
25/03/2003	7.65	7.68	7.53	7.63	9248200	6.72
26/03/2003	7.65	7.73	7.55	7.65	7208800	6.74
27/03/2003	7.58	7.59	7.46	7.58	6875900	6.68
28/03/2003	7.48	7.5	7.32	7.41	6124700	6.53
31/03/2003	7.3	7.6	7.2	7.52	13127700	6.62
1/04/2003	7.3	7.55	7.3	7.48	15967000	6.59
2/04/2003	7.75	7.99	7.62	7.75	16821000	6.83
3/04/2003	7.93	7.96	7.77	7.88	10527900	6.94
4/04/2003	8	8.01	7.83	7.89	6037600	6.95
7/04/2003	8.33	8.38	8	8.05	12637800	7.09
8/04/2003	8.05	8.12	7.88	7.9	8908700	6.96
9/04/2003	8.05	8.05	7.79	7.94	9603900	6.99
10/04/2003	7.98	8.04	7.85	7.9	5692000	6.96
11/04/2003	7.98	8.18	7.97	8.1	9171600	7.14
14/04/2003	8.14	8.5	8.12	8.49	12888000	7.48
15/04/2003	7.88	8.4	7.88	8.35	10302000	7.36
16/04/2003	9	9.6	9	9.23	36081800	8.13
17/04/2003	9.23	9.5	9.22	9.41	16786900	8.29
21/04/2003	9.68	9.92	9.51	9.92	18284100	8.74
22/04/2003	9.52	10.41	9.52	10.32	23699600	9.09
23/04/2003	10.42	10.97	10.36	10.86	28996100	9.57
24/04/2003	10.72	10.75	10.3	10.5	16669800	9.25
25/04/2003	10.03	10.39	9.76	9.96	22049400	8.77
28/04/2003	9.97	10.17	9.95	10.16	12287500	8.95
29/04/2003	10.16	10.4	10.13	10.32	16600300	9.09
30/04/2003	10.25	10.4	10.05	10.3	16031500	9.16
1/05/2003	10.32	10.32	9.85	9.98	18082400	8.88
2/05/2003	9.56	10.11	9.56	10.04	12717000	8.93
5/05/2003	10.05	10.1	10	10.05	12937400	8.94
6/05/2003	10.06	10.1	10	10.03	11985900	8.92
7/05/2003	9.95	10.08	9.88	10	11165100	8.9
8/05/2003	9.95	10	9.89	9.92	5775700	8.82
9/05/2003	9.9	9.96	9.79	9.89	10544500	8.8
12/05/2003	9.93	10.1	9.8	10.04	6381900	8.93
13/05/2003	10.05	10.14	10.04	10.14	7839500	9.02
14/05/2003	10.16	10.25	9.97	10.02	7956400	8.91
15/05/2003	10.02	10.16	9.92	9.96	12891000	8.86
16/05/2003	9.89	10.07	9.88	10.02	10225700	8.91
19/05/2003	9.92	9.95	9.8	9.82	8817800	8.74
20/05/2003	9.88	9.96	9.5	9.62	9762200	8.56
21/05/2003	9.55	9.67	9.45	9.67	7114500	8.6
22/05/2003	9.73	9.84	9.72	9.72	6964100	8.65
23/05/2003	9.71	9.75	9.51	9.56	6740300	8.5
27/05/2003	9.56	10.17	9.5	10.14	13084100	9.02
28/05/2003	10.2	10.55	10.15	10.25	16987500	9.12
29/05/2003	10.2	10.3	10.06	10.08	11295200	8.97
30/05/2003	10.15	10.55	10.1	10.5	13536000	9.34
2/06/2003	10.65	11.19	10.62	11.07	24795600	9.85
3/06/2003	10.92	11.03	10.53	10.69	16037800	9.51
4/06/2003	10.7	10.7	10.25	10.56	15539500	9.39
5/06/2003	10.47	10.62	10.32	10.6	11447800	9.43
6/06/2003	10.8	11.2	10.62	10.71	13254400	9.53
9/06/2003	10.71	10.72	10.45	10.52	6517700	9.36
10/06/2003	10.62	11	10.6	11	9018300	9.78
11/06/2003	10.92	11.34	10.79	11.33	14542800	10.08
12/06/2003	11.35	11.51	11.1	11.27	10431800	10.03
13/06/2003	11.27	11.27	10.78	10.97	11737700	9.76
16/06/2003	11.05	11.23	11	11.23	9535200	9.99
17/06/2003	11.35	11.71	11.3	11.68	13702400	10.39
18/06/2003	11.52	11.6	11.46	11.52	16875900	10.25
19/06/2003	11.47	11.55	11.28	11.28	9321000	10.03
20/06/2003	11.48	11.61	11.43	11.52	12111300	10.25
23/06/2003	11.6	11.62	11.25	11.3	8717700	10.05
24/06/2003	11.2	11.45	11.17	11.35	9548900	10.1
25/06/2003	11.4	11.51	11.12	11.21	6183800	9.97
26/06/2003	11.12	11.4	11.1	11.23	11034800	9.99
27/06/2003	11.23	11.27	11.02	11.03	5544600	9.81
30/06/2003	11.03	11.21	10.97	10.99	8750400	9.78
1/07/2003	10.9	10.9	10.55	10.82	10696800	9.62
2/07/2003	10.82	10.99	10.75	10.87	12840700	9.67
3/07/2003	10.87	11.02	10.71	10.87	3906900	9.67
7/07/2003	11	11.28	10.95	11.19	8117700	9.95
8/07/2003	11.25	11.41	11.15	11.16	12436000	9.93
9/07/2003	11.07	11.23	11.05	11.12	6283100	9.89
10/07/2003	11.12	11.2	10.95	11.13	7742400	9.9
11/07/2003	11.18	11.33	11.16	11.29	7168900	10.04
14/07/2003	11.45	11.5	11.27	11.31	7259900	10.06
15/07/2003	11.35	11.65	11.32	11.64	11616900	10.35
16/07/2003	11.36	11.36	10.94	10.99	16417100	9.78
17/07/2003	10.93	10.95	10.65	10.83	10502200	9.63
18/07/2003	10.9	11	10.77	10.99	5760300	9.78
21/07/2003	10.83	10.9	10.5	10.55	9202300	9.38
22/07/2003	10.8	10.8	10.43	10.58	9564300	9.41
23/07/2003	10.64	10.66	10.45	10.59	4425000	9.42
24/07/2003	10.8	10.87	10.62	10.68	6986300	9.5
25/07/2003	10.87	10.99	10.67	10.97	6628200	9.76
28/07/2003	10.97	10.99	10.8	10.85	7831500	9.65
29/07/2003	10.84	10.89	10.56	10.83	11035100	9.63
30/07/2003	10.78	10.79	10.6	10.65	7316700	9.56
31/07/2003	10.74	11.15	10.74	11.06	14697700	9.93
1/08/2003	11.08	11.5	10.77	10.9	10445100	9.79
4/08/2003	10.9	11.2	10.7	10.84	5389500	9.73
5/08/2003	10.71	10.84	10.52	10.52	7462900	9.45
6/08/2003	10.6	10.73	10.45	10.65	11453600	9.56
7/08/2003	10.63	10.74	10.54	10.72	4683400	9.62
8/08/2003	10.8	10.83	10.65	10.71	4961900	9.62
11/08/2003	10.61	10.8	10.6	10.71	3400400	9.62
12/08/2003	10.69	10.78	10.63	10.73	4724200	9.63
13/08/2003	10.76	10.89	10.57	10.81	8330900	9.71
14/08/2003	10.59	10.87	10.55	10.76	9374100	9.66
15/08/2003	10.76	10.85	10.61	10.77	4575500	9.67
18/08/2003	10.76	10.97	10.75	10.9	4645000	9.79
19/08/2003	10.91	11.14	10.88	11.07	7873000	9.94
20/08/2003	11.07	11.25	10.95	11.22	7234100	10.07
21/08/2003	11.21	11.49	11.2	11.41	14256200	10.24
22/08/2003	11.41	11.53	11.19	11.23	8228000	10.08
25/08/2003	11.16	11.2	10.99	11.08	4829900	9.95
26/08/2003	11.04	11.43	11.04	11.41	7468700	10.24
27/08/2003	11.41	11.68	11.4	11.64	9696400	10.45
28/08/2003	11.41	11.58	11.2	11.44	8000700	10.27
29/08/2003	11.45	11.66	11.38	11.56	6865300	10.38
2/09/2003	11.73	12.31	11.58	12.31	17479200	11.05
3/09/2003	12.45	12.53	11.64	11.94	22792900	10.72
4/09/2003	11.82	12.01	11.74	11.87	9948700	10.66
5/09/2003	11.81	11.87	11.61	11.73	9193700	10.53
8/09/2003	11.71	11.87	11.7	11.83	6067900	10.62
9/09/2003	11.66	11.75	11.57	11.63	7123600	10.44
10/09/2003	11.63	11.63	11.31	11.38	7993500	10.22
11/09/2003	11.21	11.55	11.21	11.44	4997300	10.27
12/09/2003	11.44	11.65	11.28	11.6	7750900	10.41
15/09/2003	11.52	11.6	11.36	11.37	8374500	10.21
16/09/2003	11.43	11.65	11.41	11.63	13051700	10.44
17/09/2003	11.57	11.67	11.45	11.49	3964200	10.32
18/09/2003	11.55	11.75	11.49	11.73	10493500	10.53
19/09/2003	11.55	11.68	11.49	11.51	6298100	10.33
22/09/2003	11.54	11.58	11.4	11.47	7481400	10.3
23/09/2003	11.47	11.57	11.44	11.52	6052300	10.34
24/09/2003	11.48	11.53	11.23	11.26	6266500	10.11
25/09/2003	11.23	11.3	11.02	11.15	6755300	10.01
26/09/2003	11.09	11.13	10.92	11	8553300	9.88
29/09/2003	11	11.06	10.68	10.93	6142200	9.81
30/09/2003	10.9	10.9	10.65	10.77	9151600	9.67
1/10/2003	10.77	11.3	10.41	11.1	14458600	9.97
2/10/2003	11.28	11.29	10.95	11.02	9345600	9.89
3/10/2003	11.02	11.58	11.02	11.41	16636600	10.24
6/10/2003	11.37	11.44	11.29	11.39	4792400	10.23
7/10/2003	11.25	11.45	11.15	11.42	7547400	10.25
8/10/2003	11.35	11.5	11.32	11.5	5086100	10.32
9/10/2003	11.5	11.96	11.5	11.71	14362300	10.51
10/10/2003	11.71	11.9	11.65	11.7	6448300	10.5
13/10/2003	11.8	12	11.71	11.97	6290600	10.75
14/10/2003	11.92	11.95	11.78	11.95	5761400	10.73
15/10/2003	12	12.21	11.96	12.14	10394700	10.9
16/10/2003	12.25	12.45	12.14	12.34	22624600	11.08
17/10/2003	12.34	12.39	12.05	12.13	9233800	10.89
20/10/2003	12.19	12.45	12.13	12.39	7716600	11.12
21/10/2003	12.39	12.39	12.14	12.17	13106100	10.93
22/10/2003	12.17	12.17	11.37	11.85	20233000	10.64
23/10/2003	11.68	12.13	11.56	12.09	10865800	10.85
24/10/2003	12.01	12.02	11.67	11.9	8901900	10.68
27/10/2003	12	12.14	11.95	12.02	6744400	10.79
28/10/2003	12.15	12.4	12.02	12.4	14599500	11.13
29/10/2003	12.25	12.45	12.21	12.43	8229300	11.25
30/10/2003	12.49	12.51	12.13	12.15	13008100	11
31/10/2003	12.18	12.31	12.13	12.13	6490400	10.98
3/11/2003	12.23	12.34	12.13	12.22	11004300	11.06
4/11/2003	12.18	12.37	12.16	12.32	7247000	11.15
5/11/2003	12.22	12.33	12.06	12.17	7969700	11.02
6/11/2003	12.2	12.21	11.96	12.11	9835400	10.96
7/11/2003	12.23	12.28	12.11	12.19	8889500	11.03
10/11/2003	12.23	12.26	12.18	12.22	9338200	11.06
11/11/2003	12.12	12.4	12.12	12.31	9057600	11.14
12/11/2003	12.55	13.11	12.5	13.06	35525900	11.82
13/11/2003	12.9	13.31	12.9	13.14	31344100	11.89
14/11/2003	13.09	13.14	12.89	12.96	14800900	11.73
17/11/2003	12.75	12.79	12.59	12.71	11107500	11.5
18/11/2003	12.76	12.91	12.61	12.61	7355200	11.41
19/11/2003	12.61	12.64	12.45	12.58	8560800	11.39
20/11/2003	12.47	12.59	12.17	12.42	5749200	11.24
21/11/2003	12.42	12.49	12.3	12.35	6486600	11.18
24/11/2003	12.4	12.7	12.38	12.63	9113300	11.43
25/11/2003	12.68	13.05	12.61	13	13784800	11.77
26/11/2003	12.95	13.04	12.78	12.92	7165300	11.69
28/11/2003	12.94	13.22	12.93	13.2	5477800	11.95
1/12/2003	13.29	13.29	12.95	13.12	8684300	11.88
2/12/2003	13.05	13.13	12.9	12.92	15459800	11.69
3/12/2003	13.01	13.28	12.97	13.18	10548200	11.93
4/12/2003	13.2	13.32	13	13.1	11480200	11.86
5/12/2003	13	13.05	12.82	12.97	5389500	11.74
8/12/2003	12.9	13.22	12.9	13.22	7966400	11.97
9/12/2003	13.25	13.65	13.25	13.51	13994100	12.23
10/12/2003	13.51	13.54	13.22	13.33	7384800	12.07
11/12/2003	13.38	13.75	13.35	13.74	7369100	12.44
12/12/2003	13.75	13.79	13.62	13.72	10475700	12.42
15/12/2003	14.05	14.36	14.05	14.28	18367700	12.93
16/12/2003	14.29	14.49	14.24	14.35	15041000	12.99
17/12/2003	14.3	14.7	14.21	14.67	10895800	13.28
18/12/2003	14.67	14.95	14.65	14.92	10089100	13.5
19/12/2003	14.98	15.38	14.93	15.24	14583800	13.79
22/12/2003	15.32	16.95	15.32	16.79	33971000	15.2
23/12/2003	16.52	17.33	16	16.17	34593700	14.64
24/12/2003	16.17	16.41	16.11	16.2	10130400	14.66
26/12/2003	16.2	16.38	16.16	16.18	4525800	14.64
29/12/2003	16.2	16.24	16.01	16.16	10946200	14.63
30/12/2003	16.15	16.17	15.87	15.99	10653700	14.47
31/12/2003	15.99	16.06	15.89	16	7702900	14.48
2/01/2004	16.1	16.15	16.03	16.08	9030400	14.55
5/01/2004	16.37	16.65	16.33	16.59	20069800	15.02
6/01/2004	16.72	16.73	16.39	16.54	16760800	14.97
7/01/2004	16.58	17.02	16.45	16.99	13801900	15.38
8/01/2004	17.15	17.34	17	17.1	15805300	15.48
9/01/2004	16.49	16.75	16.49	16.56	14551700	14.99
12/01/2004	16.52	16.55	16.12	16.41	12287100	14.85
13/01/2004	16.22	16.45	16.16	16.28	12776300	14.74
14/01/2004	16.18	16.28	15.75	16.18	10014500	14.64
15/01/2004	16.18	16.23	15.87	16.05	11452600	14.53
16/01/2004	16.11	16.23	16.07	16.13	6303800	14.6
20/01/2004	16.25	16.4	16.15	16.21	9506000	14.67
21/01/2004	16.21	16.46	16.15	16.44	8593900	14.88
22/01/2004	16.44	16.45	16.15	16.43	8597900	14.87
23/01/2004	16.35	16.38	15.62	15.83	12934800	14.33
26/01/2004	15.83	15.98	15.52	15.96	10603200	14.45
27/01/2004	15.85	16.35	15.83	15.94	8540300	14.43
28/01/2004	16.01	16.01	15.5	15.58	10231900	14.19
29/01/2004	15.2	15.55	14.51	14.84	26094900	13.52
30/01/2004	14.4	14.65	14.33	14.54	16972700	13.24
2/02/2004	14.1	14.3	13.88	13.95	27283800	12.71
3/02/2004	13.89	13.93	13.62	13.72	23423600	12.5
4/02/2004	13.56	14.02	13.41	13.89	24664400	12.65
5/02/2004	14	14.19	13.8	14.15	11891900	12.89
6/02/2004	14.2	14.29	13.99	14.28	15168900	13.01
9/02/2004	14.11	14.3	14.03	14.16	6205400	12.9
10/02/2004	14.1	14.46	14.09	14.39	10000800	13.11
11/02/2004	14.46	14.72	14.25	14.64	11188100	13.33
12/02/2004	14.69	14.77	14.5	14.55	9556700	13.25
13/02/2004	14.49	14.64	14.3	14.36	5221200	13.08
17/02/2004	14.4	14.7	14.37	14.58	5548200	13.28
18/02/2004	14.53	14.59	14.39	14.39	5815500	13.11
19/02/2004	14.45	14.64	14.44	14.45	7416200	13.16
20/02/2004	14.46	14.48	13.99	14.17	8942000	12.91
23/02/2004	14.17	14.17	13.93	13.98	8090500	12.73
24/02/2004	13.93	13.93	13.39	13.59	13108200	12.38
25/02/2004	13.59	13.7	13.43	13.66	12862000	12.44
26/02/2004	13.57	13.68	13.35	13.66	8887800	12.44
27/02/2004	13.62	13.95	13.3	13.75	10553000	12.52
1/03/2004	13.88	14.08	13.78	13.99	8525100	12.74
2/03/2004	13.99	14.28	13.9	14.12	8506400	12.86
3/03/2004	14.11	14.11	13.8	13.88	7074500	12.64
4/03/2004	13.84	13.98	13.61	13.69	8580700	12.47
5/03/2004	13.64	14.14	13.45	14.1	18098000	12.84
8/03/2004	14.03	14.26	13.7	13.7	10127400	12.48
9/03/2004	13.72	13.85	13.51	13.53	7548400	12.32
10/03/2004	13.61	13.62	13.09	13.19	10987000	12.01
11/03/2004	13	13.2	12.92	13.02	11922300	11.86
12/03/2004	13.04	13.44	13.04	13.29	9577900	12.1
15/03/2004	13.27	13.29	13	13.02	8764000	11.86
16/03/2004	13.16	13.24	13	13.08	6423000	11.91
17/03/2004	13.22	13.44	13.16	13.37	10552200	12.18
18/03/2004	13.37	13.37	13.22	13.32	6668800	12.13
19/03/2004	13.31	13.35	13.05	13.06	6959600	11.9
22/03/2004	12.98	13.01	12.76	12.91	10996100	11.76
23/03/2004	13	13.15	12.81	12.89	9556000	11.74
24/03/2004	12.84	13	12.75	12.99	10919400	11.83
25/03/2004	13.04	13.24	12.96	13.18	14703900	12
26/03/2004	13.13	13.7	13.05	13.28	11359800	12.1
29/03/2004	13.35	13.6	13.35	13.41	7292600	12.21
30/03/2004	13.55	13.67	13.38	13.65	7223300	12.43
31/03/2004	13.7	13.71	13.45	13.57	5594200	12.36
1/04/2004	13.52	13.73	13.41	13.42	7822300	12.22
2/04/2004	13.72	13.75	13.45	13.66	11572200	12.44
5/04/2004	13.63	14.08	13.63	14.07	12553900	12.82
6/04/2004	14	14.03	13.88	14	5741300	12.75
7/04/2004	13.93	13.96	13.65	13.67	6477700	12.45
8/04/2004	13.77	13.85	13.5	13.59	4668800	12.38
12/04/2004	13.62	13.78	13.59	13.69	5345000	12.47
13/04/2004	13.72	13.79	13.32	13.41	9043800	12.21
14/04/2004	13.29	13.49	13.18	13.24	9776300	12.06
15/04/2004	13.25	13.28	13	13.12	6974100	11.95
16/04/2004	13.2	13.39	13.13	13.34	5156700	12.15
19/04/2004	13.35	13.45	13.17	13.35	5161900	12.16
20/04/2004	13.85	14.1	13.53	13.56	19126700	12.35
21/04/2004	14.65	15.13	14.4	14.94	45606400	13.61
22/04/2004	14.94	15.9	14.9	15.77	31269000	14.36
23/04/2004	15.8	15.95	15.5	15.7	14722100	14.3
26/04/2004	15.85	16.1	15.68	15.69	14002700	14.29
27/04/2004	15.79	16.23	15.66	16.03	17183200	14.6
28/04/2004	15.94	15.94	15.44	15.5	13686200	14.21
29/04/2004	15.55	15.83	15.17	15.37	11199700	14.09
30/04/2004	15.47	15.64	15.3	15.36	10751600	14.08
3/05/2004	15.2	15.43	14.9	15.27	14900100	14
4/05/2004	15.15	15.65	15.05	15.41	9618100	14.12
5/05/2004	15.31	15.4	15.03	15.12	10676300	13.86
6/05/2004	15	15	14.68	14.89	11172600	13.65
7/05/2004	14.65	14.76	14.21	14.4	17362300	13.2
10/05/2004	14.25	14.25	13.89	14.01	16016700	12.84
11/05/2004	14.01	14.54	14.01	14.38	11029600	13.18
12/05/2004	14.3	14.49	13.92	14.49	10134400	13.28
13/05/2004	14.35	14.49	14.19	14.41	8641800	13.21
14/05/2004	14.48	14.76	14.34	14.7	10290300	13.47
17/05/2004	14.23	14.5	14.11	14.27	11284200	13.08
18/05/2004	14.32	14.54	14.2	14.45	9254300	13.24
19/05/2004	14.69	14.88	14.05	14.08	15753700	12.91
20/05/2004	14.08	14.24	13.9	14.18	14447900	13
21/05/2004	14.29	14.33	14.02	14.24	10912500	13.05
24/05/2004	14.47	14.64	14.25	14.29	7593700	13.1
25/05/2004	14.3	14.8	14.16	14.68	10781700	13.45
26/05/2004	14.68	15.14	14.67	15.02	11994000	13.77
27/05/2004	15.2	15.35	14.93	15.04	9024200	13.78
28/05/2004	15.03	15.03	14.78	14.85	9733300	13.61
1/06/2004	14.86	15.09	14.71	15.04	8984500	13.78
2/06/2004	15.2	15.2	14.77	14.89	10748000	13.65
3/06/2004	14.88	15	14.66	14.75	8248500	13.52
4/06/2004	14.77	15	14.77	14.91	5566900	13.67
7/06/2004	14.98	15.28	14.95	15.2	12419600	13.93
8/06/2004	15.2	15.48	15.13	15.42	9584000	14.13
9/06/2004	15.35	15.55	15.18	15.4	7185000	14.11
10/06/2004	15.54	15.65	15.47	15.58	8305000	14.28
14/06/2004	15.54	15.54	15.18	15.22	7418700	13.95
15/06/2004	15.28	15.53	15.28	15.41	6820300	14.12
16/06/2004	15.46	15.91	15.27	15.63	10466800	14.33
17/06/2004	15.75	15.75	15.41	15.64	9764600	14.33
18/06/2004	15.64	15.96	15.55	15.89	11043200	14.56
21/06/2004	15.95	16	15.61	15.65	6842800	14.34
22/06/2004	15.65	16	15.6	16	11898100	14.66
23/06/2004	16	16.48	15.96	16.36	16771800	14.99
24/06/2004	16.36	16.44	16.13	16.15	14262700	14.8
25/06/2004	16.15	16.25	15.85	15.85	10043200	14.53
28/06/2004	16	16.1	15.53	15.65	11344700	14.34
29/06/2004	15.64	15.93	15.48	15.87	10632700	14.55
30/06/2004	15.97	15.97	15.53	15.65	7564000	14.34
1/07/2004	15.65	15.77	14.95	15.02	17259700	13.77
2/07/2004	15.03	15.11	14.86	14.95	9992400	13.7
6/07/2004	14.8	15.02	14.61	14.96	10643100	13.71
7/07/2004	14.86	15.07	14.8	14.96	7660300	13.71
8/07/2004	14.9	15.06	14.75	14.77	7428500	13.54
9/07/2004	14.97	15.26	14.8	15.16	10234600	13.89
12/07/2004	15.01	15.16	14.89	15.15	5313500	13.89
13/07/2004	15.3	15.37	15.09	15.15	5819000	13.89
14/07/2004	15.05	15.32	14.98	15.1	8511100	13.84
15/07/2004	15.1	15.18	15	15.03	4309600	13.78
16/07/2004	15.2	15.22	14.83	14.85	7232800	13.61
19/07/2004	14.85	15.16	14.84	14.98	6705200	13.73
20/07/2004	14.97	14.97	14.3	14.6	21662900	13.38
21/07/2004	14.7	14.75	14.5	14.53	9187500	13.32
22/07/2004	14.51	14.73	14.35	14.65	8885800	13.43
23/07/2004	14.65	14.7	14.47	14.67	5590700	13.45
26/07/2004	14.63	14.78	14.5	14.74	6866300	13.51
27/07/2004	14.77	14.92	14.7	14.88	5080600	13.64
28/07/2004	14.78	15.22	14.78	15.19	8338700	14.02
29/07/2004	15.09	15.1	14.75	14.95	10618800	13.8
30/07/2004	14.9	14.9	14.62	14.72	7782800	13.58
2/08/2004	14.65	15.1	14.64	15.05	8276100	13.89
3/08/2004	15	15.03	14.65	14.71	8576100	13.57
4/08/2004	14.65	14.81	14.44	14.69	7260200	13.56
5/08/2004	14.69	14.69	14.2	14.2	10726900	13.1
6/08/2004	14	14.24	13.9	14.07	9156900	12.98
9/08/2004	14.06	14.22	13.91	14.08	6744600	12.99
10/08/2004	14.08	14.4	14.04	14.32	6816000	13.21
11/08/2004	14.25	14.33	14.02	14.23	8291800	13.13
12/08/2004	14.13	14.14	13.77	13.86	8494000	12.79
13/08/2004	13.96	13.99	13.7	13.8	5993700	12.73
16/08/2004	13.8	14.1	13.73	14.06	7243500	12.97
17/08/2004	14.09	14.3	14.08	14.15	5931000	13.06
18/08/2004	14.05	14.33	13.92	14.3	4288000	13.2
19/08/2004	14.16	14.27	13.89	14	7770700	12.92
20/08/2004	14	14.16	13.61	14.11	12393900	13.02
23/08/2004	14.06	14.19	14.03	14.04	4347200	12.96
24/08/2004	14.04	14.11	13.79	13.91	5411600	12.84
25/08/2004	13.87	14.08	13.8	13.96	5691600	12.88
26/08/2004	13.97	14.08	13.87	13.97	3347400	12.89
27/08/2004	14.02	14.18	13.98	14.12	6334100	13.03
30/08/2004	14.08	14.09	13.92	13.96	3863200	12.88
31/08/2004	14.05	14.15	13.89	14.11	6921200	13.02
1/09/2004	14.12	14.13	13.86	13.9	11151600	12.83
2/09/2004	13.93	14.4	13.9	14.36	9806700	13.25
3/09/2004	14.28	14.44	14.04	14.21	4831900	13.11
7/09/2004	14.3	14.68	14.29	14.56	7703900	13.44
8/09/2004	14.5	14.61	14.23	14.25	8331700	13.15
9/09/2004	14.15	14.24	14.07	14.17	6556700	13.08
10/09/2004	14	14.17	13.84	13.96	12613500	12.88
13/09/2004	14.1	14.11	14	14.1	6599800	13.01
14/09/2004	14.03	14.05	13.92	13.98	5865200	12.9
15/09/2004	13.9	13.97	13.78	13.81	6219700	12.74
16/09/2004	13.85	14.03	13.79	13.95	6640000	12.87
17/09/2004	14.35	14.45	14.16	14.22	11487300	13.12
20/09/2004	14.2	14.25	14.09	14.13	5838900	13.04
21/09/2004	14.1	14.29	14.09	14.23	6079900	13.13
22/09/2004	14	14.11	13.94	14	9593300	12.92
23/09/2004	13.93	13.98	13.8	13.8	8050900	12.73
24/09/2004	13.81	13.88	13.76	13.8	5888200	12.73
27/09/2004	13.88	13.93	13.65	13.89	6135700	12.82
28/09/2004	13.89	13.95	13.76	13.92	5944100	12.84
29/09/2004	13.87	13.9	13.74	13.86	7460700	12.79
30/09/2004	13.86	14.06	13.79	14.05	8273900	12.96
1/10/2004	14.1	14.24	13.96	14.19	11783400	13.09
4/10/2004	14.26	14.32	14.08	14.15	6495000	13.06
5/10/2004	14.08	14.19	14.08	14.16	5888500	13.07
6/10/2004	14.1	14.22	14.02	14.18	10109500	13.08
7/10/2004	14.13	14.17	13.83	13.86	8914600	12.79
8/10/2004	13.86	14.03	13.85	13.95	6709100	12.87
11/10/2004	13.98	14.04	13.94	13.95	3653700	12.87
12/10/2004	13.8	13.95	13.77	13.82	11005400	12.75
13/10/2004	13.88	14.05	13.56	13.69	11953500	12.63
14/10/2004	13.38	13.5	12.98	13.12	25834300	12.11
15/10/2004	13.15	13.34	13.07	13.25	12135800	12.23
18/10/2004	13.3	13.5	13.24	13.39	9003700	12.36
19/10/2004	13.46	13.46	12.81	12.93	20963800	11.93
20/10/2004	12.94	12.94	12.75	12.9	12700700	11.9
21/10/2004	12.95	13.15	12.85	13.06	8102900	12.05
22/10/2004	13.14	13.17	12.95	12.97	7106900	11.97
25/10/2004	12.9	12.93	12.61	12.7	11640900	11.72
26/10/2004	12.79	12.96	12.7	12.85	12429900	11.86
27/10/2004	12.88	13.32	12.85	13.14	10527100	12.12
28/10/2004	13.04	13.28	13.03	13.16	7271600	12.24
29/10/2004	13.16	13.19	12.92	13.03	8423000	12.12
1/11/2004	13.13	13.23	13.03	13.23	5598700	12.3
2/11/2004	12.88	13.52	12.88	13.24	7222600	12.31
3/11/2004	13.48	13.52	13.18	13.25	7663400	12.32
4/11/2004	13.25	13.78	13.24	13.78	10744100	12.81
5/11/2004	13.86	13.88	13.75	13.81	8067000	12.84
8/11/2004	13.85	13.9	13.77	13.77	6457600	12.8
9/11/2004	13.97	14.15	13.91	14.08	11761300	13.09
10/11/2004	14	14.15	13.86	13.91	9597400	12.93
11/11/2004	13.99	14.25	13.97	14.25	7274200	13.25
12/11/2004	14.3	14.33	14.18	14.23	6353900	13.23
15/11/2004	14.22	14.45	14.17	14.35	9943200	13.34
16/11/2004	14.28	14.29	14.14	14.21	5051100	13.21
17/11/2004	14.24	14.38	14.22	14.31	6639600	13.31
18/11/2004	14.31	14.41	14.25	14.34	5512300	13.33
19/11/2004	14.39	14.4	14.03	14.15	7443400	13.16
22/11/2004	14.07	14.15	13.94	14.09	6615200	13.1
23/11/2004	14.09	14.12	13.98	14.09	6604900	13.1
24/11/2004	14.04	14.1	13.95	14.08	6455500	13.09
26/11/2004	14.1	14.3	14.02	14.25	3225700	13.25
29/11/2004	14.35	14.37	14.08	14.23	6936600	13.23
30/11/2004	14.16	14.27	14.11	14.18	5871400	13.18
1/12/2004	14.16	14.27	13.9	14.14	11359300	13.15
2/12/2004	14.14	14.25	14.06	14.23	10182300	13.23
3/12/2004	14.23	14.43	14.17	14.31	9134100	13.31
6/12/2004	14.2	14.33	14.19	14.27	6045000	13.27
7/12/2004	14.22	14.34	14.17	14.23	8070700	13.23
8/12/2004	14.24	14.32	14.19	14.21	6837700	13.21
9/12/2004	14.17	14.27	14.1	14.24	7135300	13.24
10/12/2004	14.28	14.4	14.12	14.22	7368800	13.22
13/12/2004	14.25	14.28	14.15	14.23	5936500	13.23
14/12/2004	14.27	14.39	14.22	14.32	7521800	13.32
15/12/2004	14.39	14.49	14.19	14.29	8973000	13.29
16/12/2004	14.27	14.33	14.19	14.22	4677800	13.22
17/12/2004	14.09	14.35	14.09	14.34	8921700	13.33
20/12/2004	14.31	14.75	14.31	14.66	10671700	13.63
21/12/2004	14.62	14.8	14.59	14.71	8552400	13.68
22/12/2004	14.71	15	14.7	14.83	8389600	13.79
23/12/2004	14.83	14.89	14.72	14.8	3640800	13.76
27/12/2004	14.8	14.97	14.7	14.74	3173300	13.71
28/12/2004	14.84	14.94	14.74	14.88	3429900	13.84
29/12/2004	14.77	14.88	14.73	14.74	3650700	13.71
30/12/2004	14.87	14.87	14.71	14.8	3273700	13.76
31/12/2004	14.75	14.8	14.59	14.64	3663700	13.61
3/01/2005	14.66	14.75	14.51	14.71	9852200	13.68
4/01/2005	14.71	14.75	14.59	14.66	9035400	13.63
5/01/2005	14.63	14.66	14.42	14.43	11376200	13.42
6/01/2005	14.4	14.52	14.37	14.45	6672600	13.44
7/01/2005	14.48	14.65	14.45	14.65	11452500	13.62
10/01/2005	14.49	14.59	14.48	14.55	10033300	13.53
11/01/2005	14.55	14.55	14.35	14.43	10201700	13.42
12/01/2005	14.43	14.45	14.24	14.32	15451200	13.32
13/01/2005	14.34	14.34	14.04	14.08	11036500	13.09
14/01/2005	14.04	14.15	14.01	14.06	9362300	13.07
18/01/2005	13.96	14.15	13.91	14.08	10296500	13.09
19/01/2005	14.08	14.27	13.92	13.93	6560200	12.95
20/01/2005	13.55	13.75	13.4	13.46	14965100	12.52
21/01/2005	13.46	13.46	13.1	13.11	12369700	12.19
24/01/2005	13.12	13.3	13.05	13.07	10804700	12.15
25/01/2005	13.07	13.42	13.07	13.23	11581200	12.3
26/01/2005	13.28	13.36	13.17	13.35	7424200	12.51
27/01/2005	13.26	13.31	13.17	13.19	6295200	12.36
28/01/2005	13.15	13.25	13.04	13.14	9261100	12.31
31/01/2005	13.25	13.29	13.11	13.17	6976900	12.34
1/02/2005	13.27	13.28	13.01	13.08	9248000	12.25
2/02/2005	13.18	13.38	13.08	13.27	7073200	12.43
3/02/2005	13.17	13.25	13.06	13.11	8963300	12.28
4/02/2005	13.21	13.26	13.15	13.22	7186000	12.39
7/02/2005	13.29	13.54	13.24	13.42	8965600	12.57
8/02/2005	13.39	13.44	13.15	13.16	9651200	12.33
9/02/2005	13.1	13.19	13.04	13.12	8383100	12.29
10/02/2005	13.11	13.21	13.06	13.1	7250200	12.27
11/02/2005	13.09	13.19	13.04	13.06	8416800	12.24
14/02/2005	13.12	13.2	13.04	13.1	6266800	12.27
15/02/2005	13.06	13.18	13.06	13.16	5484200	12.33
16/02/2005	13.1	13.3	13.05	13.25	7424100	12.41
17/02/2005	13.19	13.25	13	13	6854800	12.18
18/02/2005	13.01	13.01	12.77	12.96	9104100	12.14
22/02/2005	12.76	12.9	12.71	12.76	10733600	11.95
23/02/2005	12.8	12.93	12.73	12.81	7916800	12
24/02/2005	12.83	12.88	12.75	12.8	5234600	11.99
25/02/2005	12.85	13.02	12.8	13	5376000	12.18
28/02/2005	12.6	12.67	12.49	12.65	16898800	11.85
1/03/2005	12.57	12.67	12.53	12.67	11680300	11.87
2/03/2005	12.56	12.73	12.45	12.47	12005300	11.68
3/03/2005	12.46	12.55	12.44	12.5	7814600	11.71
4/03/2005	12.5	12.61	12.38	12.4	7352500	11.62
7/03/2005	12.33	12.58	12.32	12.52	9969000	11.73
8/03/2005	12.43	12.55	12.4	12.45	7163900	11.66
9/03/2005	12.41	12.44	12.28	12.34	11097100	11.56
10/03/2005	12.32	12.51	12.32	12.37	7869000	11.59
11/03/2005	12.55	12.6	12.37	12.39	5273100	11.61
14/03/2005	12.39	12.42	12.3	12.39	5398000	11.61
15/03/2005	12.44	12.47	12.2	12.23	8217600	11.46
16/03/2005	11.82	12.02	11.4	11.91	29500300	11.16
17/03/2005	11.72	11.92	11.54	11.67	18744000	10.93
18/03/2005	11.67	11.68	11.26	11.39	17270700	10.67
21/03/2005	11.31	11.6	11.1	11.51	15450500	10.78
22/03/2005	11.4	11.63	11.15	11.17	11713800	10.47
23/03/2005	11.17	11.27	10.94	10.99	18426800	10.3
24/03/2005	10.98	11.54	10.95	11.29	12879500	10.58
28/03/2005	11.24	11.35	11.18	11.22	6599500	10.51
29/03/2005	11.26	11.41	11.22	11.27	8067400	10.56
30/03/2005	11.25	11.52	11.25	11.44	10321100	10.72
31/03/2005	11.42	11.53	11.31	11.33	6892600	10.62
1/04/2005	11.65	11.69	11.1	11.18	12408500	10.47
4/04/2005	11.12	11.23	10.95	11.09	9371900	10.39
5/04/2005	11.01	11.2	11.01	11.1	6034700	10.4
6/04/2005	11.15	11.36	11.1	11.11	7073200	10.41
7/04/2005	11.02	11.31	10.96	11.3	11621200	10.59
8/04/2005	11.12	11.28	10.97	11.03	9868100	10.33
11/04/2005	10.3	10.49	10.09	10.44	40717700	9.78
12/04/2005	10.26	10.37	9.93	10.06	29788700	9.43
13/04/2005	10.05	10.08	9.97	10.05	16557300	9.42
14/04/2005	10.02	10.05	9.65	9.75	22252900	9.13
15/04/2005	9.67	9.73	9.47	9.5	23093200	8.9
18/04/2005	9.49	9.51	9.28	9.34	20166800	8.75
19/04/2005	9.33	9.47	9.14	9.28	18745900	8.69
20/04/2005	9.48	9.7	9.17	9.34	21331800	8.75
21/04/2005	9.55	9.86	9.5	9.82	19665500	9.2
22/04/2005	9.83	9.98	9.69	9.89	15436300	9.27
25/04/2005	9.93	10.39	9.75	9.79	10062600	9.17
26/04/2005	9.69	9.78	9.56	9.57	12750400	8.97
27/04/2005	9.58	9.58	9.31	9.44	11225200	8.84
28/04/2005	9.27	9.35	9.1	9.14	11218400	8.66
29/04/2005	9.21	9.24	9.07	9.11	9015500	8.63
2/05/2005	9.16	9.25	9.07	9.22	7506400	8.73
3/05/2005	9.27	9.49	9.25	9.47	12268100	8.97
4/05/2005	9.85	10.45	9.77	10.16	44127200	9.62
5/05/2005	10.15	10.22	9.46	9.7	32811700	9.19
6/05/2005	9.71	9.87	9.63	9.76	19503800	9.24
9/05/2005	9.76	10.08	9.76	9.95	15056200	9.42
10/05/2005	9.9	9.93	9.67	9.78	14651600	9.26
11/05/2005	9.85	9.85	9.44	9.64	13919300	9.13
12/05/2005	9.77	9.77	9.27	9.35	22690900	8.85
13/05/2005	9.39	9.47	9.23	9.3	10094900	8.81
16/05/2005	9.35	9.51	9.31	9.41	9855200	8.91
17/05/2005	9.41	9.48	9.26	9.31	12589000	8.82
18/05/2005	9.6	9.98	9.39	9.92	22639900	9.39
19/05/2005	9.9	10.07	9.78	10.01	19569100	9.48
20/05/2005	9.95	10.06	9.88	10	11360600	9.47
23/05/2005	10.07	10.27	10.05	10.17	14459200	9.63
24/05/2005	10.13	10.14	9.85	9.98	13139900	9.45
25/05/2005	9.95	9.98	9.79	9.96	13339500	9.43
26/05/2005	10.05	10.07	9.96	10.03	10884900	9.5
27/05/2005	10.09	10.26	10.03	10.07	10986000	9.54
31/05/2005	10.07	10.1	9.98	9.98	8852200	9.45
1/06/2005	10.04	10.13	9.87	9.92	13932100	9.39
2/06/2005	10	10.32	9.97	10.27	19830200	9.73
3/06/2005	10.25	10.25	9.9	9.9	17854800	9.37
6/06/2005	9.91	9.99	9.85	9.96	6460900	9.43
7/06/2005	9.96	10.14	9.96	10.06	7351000	9.53
8/06/2005	10.14	10.27	10.08	10.09	10191200	9.55
9/06/2005	10.09	10.1	9.96	10.02	9099000	9.49
10/06/2005	10.03	11.03	10.03	10.33	27942800	9.78
13/06/2005	10.25	10.74	10.21	10.52	17563400	9.96
14/06/2005	10.69	11.24	10.6	10.82	25152500	10.25
15/06/2005	10.99	11.19	10.92	11.16	18048100	10.57
16/06/2005	11.31	11.44	11.27	11.37	18109300	10.77
17/06/2005	11.37	11.37	11.11	11.28	18267000	10.68
20/06/2005	11.3	11.48	11.04	11.11	12235500	10.52
21/06/2005	11.17	11.24	11.1	11.17	10520100	10.58
22/06/2005	10.9	10.91	10.56	10.68	29048800	10.11
23/06/2005	10.6	10.76	10.28	10.4	14550600	9.85
24/06/2005	10.35	10.36	10.16	10.21	9935800	9.67
27/06/2005	10.17	10.33	10.09	10.12	8995900	9.58
28/06/2005	10.12	10.46	10.12	10.4	6826300	9.85
29/06/2005	10.44	10.52	10.31	10.41	8049500	9.86
30/06/2005	10.42	10.55	10.23	10.24	8847700	9.7
1/07/2005	10.22	10.53	10.22	10.31	9819300	9.76
5/07/2005	10.32	10.45	10.22	10.4	6921500	9.85
6/07/2005	10.41	10.42	10.3	10.35	7497000	9.8
7/07/2005	10.16	10.28	10.12	10.27	9784100	9.73
8/07/2005	10.32	10.49	10.21	10.42	8408400	9.87
11/07/2005	10.55	10.78	10.48	10.71	10060600	10.14
12/07/2005	10.59	10.8	10.57	10.78	11820600	10.21
13/07/2005	10.71	10.75	10.66	10.69	7938000	10.12
14/07/2005	10.75	11.02	10.75	10.89	10998500	10.31
15/07/2005	10.94	11	10.81	11	9197600	10.42
18/07/2005	11.02	11.19	10.79	10.93	11476600	10.35
19/07/2005	10.94	11.04	10.78	10.84	14244600	10.26
20/07/2005	10.7	11.01	10.5	10.93	17353000	10.35
21/07/2005	10.9	10.93	10.58	10.64	12844700	10.08
22/07/2005	10.64	10.79	10.6	10.72	8262200	10.15
25/07/2005	10.8	10.92	10.58	10.61	10656600	10.05
26/07/2005	10.61	10.88	10.6	10.86	10661800	10.28
27/07/2005	10.9	10.96	10.76	10.88	5970500	10.3
28/07/2005	10.85	10.97	10.75	10.9	7810300	10.32
29/07/2005	10.81	10.9	10.66	10.74	8590300	10.26
1/08/2005	10.72	11	10.72	10.85	10732700	10.37
2/08/2005	10.9	11.04	10.82	10.88	13464100	10.4
3/08/2005	10.81	10.85	10.7	10.75	8051400	10.27
4/08/2005	10.74	10.83	10.6	10.64	8472800	10.17
5/08/2005	10.65	10.66	10.26	10.36	12974500	9.9
8/08/2005	10.36	10.49	10.3	10.37	11011700	9.91
9/08/2005	10.47	10.58	10.4	10.44	8041200	9.98
10/08/2005	10.5	10.62	10.39	10.4	11680100	9.94
11/08/2005	10.4	10.48	10.35	10.36	7068300	9.9
12/08/2005	10.31	10.35	10.07	10.14	10096200	9.69
15/08/2005	10.09	10.3	10.08	10.15	7244100	9.7
16/08/2005	10.16	10.19	10.03	10.06	6194500	9.61
17/08/2005	10.01	10.06	9.93	9.93	10449300	9.49
18/08/2005	9.91	9.94	9.74	9.76	11410400	9.33
19/08/2005	9.8	9.83	9.73	9.76	10368500	9.33
22/08/2005	9.78	9.86	9.73	9.76	7567700	9.33
23/08/2005	9.76	9.86	9.74	9.8	10844400	9.37
24/08/2005	9.85	10.08	9.82	9.92	21498600	9.48
25/08/2005	9.9	9.9	9.78	9.82	7441000	9.39
26/08/2005	9.79	9.83	9.72	9.77	9062000	9.34
29/08/2005	9.71	9.93	9.64	9.77	8058800	9.34
30/08/2005	9.75	9.8	9.66	9.75	11349400	9.32
31/08/2005	9.82	9.97	9.71	9.97	12729800	9.53
1/09/2005	9.97	9.97	9.65	9.73	16646700	9.3
2/09/2005	9.79	9.89	9.7	9.86	9753900	9.42
6/09/2005	9.86	10.02	9.8	9.96	15241700	9.52
7/09/2005	9.89	10.17	9.88	10.13	17952500	9.68
8/09/2005	10.2	10.2	9.87	9.92	10240500	9.48
9/09/2005	9.92	9.99	9.86	9.9	6862800	9.46
12/09/2005	9.91	10.04	9.86	9.92	7125400	9.48
13/09/2005	10.09	10.09	9.78	9.82	11167200	9.39
14/09/2005	9.95	10.04	9.89	9.96	12257500	9.52
15/09/2005	9.96	9.99	9.74	9.86	11927200	9.42
16/09/2005	9.9	9.94	9.76	9.93	12987700	9.49
19/09/2005	9.88	9.92	9.69	9.71	9677000	9.28
20/09/2005	9.71	9.87	9.71	9.76	11616000	9.33
21/09/2005	9.72	9.82	9.55	9.66	15628000	9.23
22/09/2005	9.66	9.84	9.64	9.72	10651100	9.29
23/09/2005	9.73	9.84	9.72	9.79	8757700	9.36
26/09/2005	9.8	9.97	9.8	9.96	12728500	9.52
27/09/2005	9.96	9.97	9.84	9.85	8153100	9.41
28/09/2005	9.91	10.01	9.86	9.95	7927200	9.51
29/09/2005	10	10.04	9.81	9.86	9625800	9.42
30/09/2005	9.85	9.99	9.82	9.86	7905500	9.42
3/10/2005	10	10	9.83	9.89	8662800	9.45
4/10/2005	9.9	9.9	9.76	9.78	16077100	9.35
5/10/2005	9.75	9.76	9.4	9.42	17180200	9
6/10/2005	9.47	9.5	9.26	9.32	11884600	8.91
7/10/2005	9.32	9.37	9.15	9.23	13037800	8.82
10/10/2005	9.2	9.2	8.88	8.93	20039800	8.53
11/10/2005	8.84	8.95	8.7	8.71	20015100	8.32
12/10/2005	8.75	8.84	8.61	8.69	26949100	8.31
13/10/2005	8.65	9	8.65	8.99	20890900	8.59
14/10/2005	8.75	8.89	8.6	8.61	31425600	8.23
17/10/2005	9.25	9.25	8.64	8.66	27903500	8.28
18/10/2005	8.61	8.62	8.34	8.47	29284300	8.09
19/10/2005	8.45	8.54	8.26	8.47	23533900	8.09
20/10/2005	8.47	8.56	8.36	8.42	17065200	8.05
21/10/2005	8.43	8.46	8.16	8.25	15655100	7.88
24/10/2005	8.42	8.64	8.34	8.6	19331400	8.22
25/10/2005	8.63	8.66	8.5	8.63	14377300	8.25
26/10/2005	8.6	8.64	8.5	8.52	17717400	8.14
27/10/2005	8.5	8.5	8.13	8.14	16168000	7.78
28/10/2005	8.08	8.22	7.98	8.02	22477500	7.76
31/10/2005	8.05	8.43	8.04	8.32	29100200	8.05
1/11/2005	8.33	8.45	8.18	8.22	16164700	7.95
2/11/2005	8.2	8.32	8.16	8.27	9358300	8
3/11/2005	8.25	8.39	8.2	8.38	14087300	8.11
4/11/2005	8.45	8.49	8.21	8.29	9925300	8.02
7/11/2005	8.36	8.39	8.25	8.34	7670600	8.07
8/11/2005	8.35	8.35	8.23	8.26	7592400	7.99
9/11/2005	8.21	8.23	8	8.03	16358500	7.77
10/11/2005	8.03	8.04	7.76	7.82	25867100	7.57
11/11/2005	7.83	8.05	7.83	7.97	20183100	7.71
14/11/2005	8.05	8.05	7.9	7.93	11751100	7.67
15/11/2005	7.95	7.98	7.82	7.84	12797800	7.59
16/11/2005	7.82	7.86	7.58	7.65	17839100	7.4
17/11/2005	7.69	7.86	7.57	7.8	23384400	7.55
18/11/2005	7.81	8.42	7.81	8.4	37645200	8.13
21/11/2005	8.5	8.53	8.16	8.32	26717000	8.05
22/11/2005	8.02	8.36	8.02	8.34	16419100	8.07
23/11/2005	8.18	8.53	8.16	8.43	16438000	8.16
25/11/2005	8.45	8.45	8.3	8.32	10283900	8.05
28/11/2005	8.44	8.51	8.33	8.36	17238900	8.09
29/11/2005	8.43	8.57	8.41	8.53	18647900	8.25
30/11/2005	8.48	8.52	8.09	8.13	25911000	7.87
1/12/2005	8.24	8.3	7.96	8.1	29998000	7.84
2/12/2005	8.09	8.2	8.01	8.15	13325000	7.89
5/12/2005	8.1	8.11	7.99	8.06	17229800	7.8
6/12/2005	8.09	8.16	8.06	8.11	11626300	7.85
7/12/2005	8.2	8.29	8.11	8.2	19674300	7.93
8/12/2005	8.15	8.25	8.08	8.17	11010800	7.91
9/12/2005	8.17	8.27	8.13	8.18	10176200	7.91
12/12/2005	8.18	8.29	8.15	8.19	12271800	7.92
13/12/2005	8.13	8.19	8.06	8.13	13518500	7.87
14/12/2005	8.09	8.22	8.08	8.16	16894000	7.9
15/12/2005	8.21	8.37	8.14	8.17	19668000	7.91
16/12/2005	8.21	8.31	8.14	8.3	31934300	8.03
19/12/2005	8.3	8.41	8.1	8.23	23189300	7.96
20/12/2005	8.16	8.25	8.05	8.05	11882800	7.79
21/12/2005	8.05	8.25	8	8.02	16973100	7.76
22/12/2005	8.04	8.15	7.91	7.95	20931800	7.69
23/12/2005	7.93	8	7.9	7.9	11580600	7.64
27/12/2005	7.91	7.96	7.88	7.89	10328400	7.63
28/12/2005	7.89	7.9	7.78	7.84	12060400	7.59
29/12/2005	7.81	7.85	7.73	7.81	16915400	7.56
30/12/2005	7.75	7.89	7.64	7.72	20357100	7.47
3/01/2006	7.72	7.83	7.66	7.83	16903100	7.58
4/01/2006	7.83	8.08	7.82	8.01	35623400	7.75
5/01/2006	8.05	8.4	8.03	8.35	31978000	8.08
6/01/2006	8.3	8.66	8.27	8.52	40420800	8.24
9/01/2006	8.65	8.86	8.6	8.62	28957700	8.34
10/01/2006	8.68	8.91	8.53	8.77	27937500	8.49
11/01/2006	8.81	8.96	8.77	8.93	30517300	8.64
12/01/2006	8.86	8.87	8.5	8.56	30717300	8.28
13/01/2006	8.56	8.64	8.43	8.55	24687200	8.27
17/01/2006	8.55	8.58	8.19	8.31	19838800	8.04
18/01/2006	8.31	8.32	8.16	8.21	17702100	7.94
19/01/2006	8.2	8.37	8.16	8.22	19518000	7.95
20/01/2006	8.3	8.3	7.85	7.9	40848900	7.64
23/01/2006	8.3	8.59	8.27	8.32	65652200	8.05
24/01/2006	8.4	8.42	8.15	8.4	31666900	8.13
25/01/2006	8.42	8.63	8.29	8.62	32393300	8.34
26/01/2006	8.6	8.75	8.4	8.67	35831300	8.49
27/01/2006	8.68	8.81	8.52	8.65	30720200	8.47
30/01/2006	8.66	8.8	8.57	8.68	22826900	8.5
31/01/2006	8.69	8.7	8.56	8.58	14053300	8.4
1/02/2006	8.53	8.7	8.45	8.66	31311700	8.48
2/02/2006	8.67	8.68	8.26	8.37	23637000	8.19
3/02/2006	8.37	8.42	8.23	8.26	18328100	8.09
6/02/2006	8.26	8.3	8.05	8.11	14899100	7.94
7/02/2006	8.18	8.18	8.05	8.09	14134100	7.92
8/02/2006	8.08	8.24	8.02	8.23	19157800	8.06
9/02/2006	8.22	8.43	8.21	8.36	15484400	8.18
10/02/2006	8.34	8.34	8.15	8.27	12496800	8.1
13/02/2006	8.35	8.35	8.17	8.2	9458300	8.03
14/02/2006	8.23	8.32	8.17	8.3	11397000	8.13
15/02/2006	8.3	8.39	8.27	8.38	9238100	8.2
16/02/2006	8.42	8.5	8.31	8.39	17408300	8.21
17/02/2006	8.43	8.49	8.42	8.45	11355800	8.27
21/02/2006	8.45	8.46	8.31	8.39	10310400	8.21
22/02/2006	8.41	8.44	8.28	8.3	13909900	8.13
23/02/2006	8.3	8.3	8.15	8.17	15635000	8
24/02/2006	8.21	8.21	8.06	8.1	12344600	7.93
27/02/2006	8.15	8.21	8.08	8.08	13314900	7.91
28/02/2006	8.09	8.16	7.96	7.97	23747200	7.8
1/03/2006	8	8.02	7.86	7.95	30593500	7.78
2/03/2006	7.96	7.97	7.65	7.66	32937200	7.5
3/03/2006	7.66	7.71	7.39	7.57	39011500	7.41
6/03/2006	7.62	7.76	7.61	7.69	18848100	7.53
7/03/2006	7.75	7.77	7.6	7.65	18189300	7.49
8/03/2006	7.65	7.68	7.52	7.55	19993400	7.39
9/03/2006	7.6	7.79	7.57	7.75	29037900	7.59
10/03/2006	7.81	7.87	7.78	7.84	15903800	7.68
13/03/2006	7.85	7.9	7.8	7.86	19333300	7.69
14/03/2006	7.8	7.82	7.7	7.73	14880700	7.57
15/03/2006	7.78	7.86	7.73	7.85	11224900	7.68
16/03/2006	7.85	7.93	7.75	7.93	24833300	7.76
17/03/2006	7.93	7.95	7.8	7.81	19214700	7.65
20/03/2006	7.85	7.94	7.81	7.93	12274600	7.76
21/03/2006	7.98	8.05	7.89	8.05	24026600	7.88
22/03/2006	8.1	8.16	8.07	8.15	24115300	7.98
23/03/2006	8.15	8.15	7.93	8.08	17972800	7.91
24/03/2006	8.04	8.25	7.96	8.09	15183800	7.92
27/03/2006	8.09	8.18	8.05	8.06	18647300	7.89
28/03/2006	8.08	8.22	8.04	8.13	17244200	7.96
29/03/2006	8.11	8.28	8.08	8.26	23400100	8.09
30/03/2006	8.28	8.29	8.14	8.16	15024400	7.99
31/03/2006	8.23	8.23	7.94	7.96	19844700	7.79
3/04/2006	8.05	8.05	7.74	7.77	30977600	7.61
4/04/2006	7.77	7.82	7.66	7.68	24538900	7.52
5/04/2006	7.68	7.71	7.46	7.57	34559900	7.41
6/04/2006	7.59	7.67	7.55	7.65	22895800	7.49
7/04/2006	7.7	7.75	7.56	7.6	13831600	7.44
10/04/2006	7.61	7.65	7.5	7.52	13766300	7.36
11/04/2006	7.54	7.54	7.13	7.17	42789600	7.02
12/04/2006	7.26	7.38	7.18	7.28	34584900	7.13
13/04/2006	7.32	7.39	7.25	7.35	18717900	7.2
17/04/2006	7.39	7.49	7.31	7.33	11680800	7.18
18/04/2006	7.33	7.48	7.3	7.47	18224600	7.31
19/04/2006	7.45	7.62	7.44	7.6	17522800	7.44
20/04/2006	7.66	7.97	7.65	7.95	60520900	7.78
21/04/2006	7.76	7.96	7.29	7.32	52419700	7.17
24/04/2006	7.32	7.32	6.91	6.96	83554704	6.81
25/04/2006	7	7.04	6.95	6.98	36873600	6.83
26/04/2006	7.07	7.25	7.03	7.25	38069100	7.1
27/04/2006	7.25	7.25	7.14	7.2	22440400	7.05
28/04/2006	7.14	7.15	6.94	6.95	37091700	6.9
1/05/2006	7.08	7.09	6.89	6.91	28389900	6.86
2/05/2006	7	7.03	6.9	6.91	33074300	6.86
3/05/2006	6.94	6.95	6.75	6.78	33166100	6.73
4/05/2006	6.84	6.85	6.79	6.83	19031800	6.78
5/05/2006	6.9	6.95	6.87	6.93	14998100	6.88
8/05/2006	6.97	7.1	6.93	6.97	25481800	6.92
9/05/2006	7.04	7.2	7.03	7.17	31849000	7.12
10/05/2006	7.15	7.35	7.04	7.06	42959000	7.01
11/05/2006	7.09	7.15	7.04	7.12	19624700	7.07
12/05/2006	7.14	7.19	7.05	7.11	24894300	7.06
15/05/2006	7.13	7.19	7.05	7.13	21328700	7.08
16/05/2006	7.13	7.14	6.98	7.02	18379500	6.97
17/05/2006	7.02	7.05	6.9	6.91	19734200	6.86
18/05/2006	6.92	7.01	6.9	6.9	15989300	6.85
19/05/2006	6.98	7.05	6.89	7.03	15181200	6.98
22/05/2006	7	7	6.81	6.9	29355200	6.85
23/05/2006	6.96	6.96	6.81	6.85	26666600	6.8
24/05/2006	6.92	7	6.85	6.93	21281400	6.88
25/05/2006	6.99	7.28	6.96	7.15	36909300	7.1
26/05/2006	7.23	7.43	7.23	7.31	28763200	7.26
30/05/2006	7.29	7.29	6.98	6.98	27027700	6.93
31/05/2006	7.01	7.16	7.01	7.16	17115800	7.11
1/06/2006	7.21	7.25	7.03	7.23	22163600	7.18
2/06/2006	7.24	7.24	7.04	7.1	19203800	7.05
5/06/2006	7.04	7.08	6.94	6.95	18402000	6.9
6/06/2006	6.96	7.02	6.85	6.9	20876100	6.85
7/06/2006	6.9	6.92	6.78	6.79	18117100	6.74
8/06/2006	6.81	6.82	6.59	6.66	35361200	6.61
9/06/2006	6.72	6.82	6.68	6.76	19216500	6.71
12/06/2006	6.85	6.98	6.73	6.77	20623600	6.72
13/06/2006	6.8	6.82	6.65	6.68	16286100	6.63
14/06/2006	6.69	6.71	6.5	6.61	25581700	6.56
15/06/2006	6.69	6.79	6.62	6.78	16285400	6.73
16/06/2006	6.77	6.78	6.66	6.69	13271700	6.64
19/06/2006	6.72	6.85	6.68	6.74	14700300	6.69
20/06/2006	6.76	6.76	6.4	6.4	55780400	6.35
21/06/2006	6.43	6.49	6.38	6.43	41514800	6.38
22/06/2006	6.47	6.58	6.41	6.43	26414300	6.38
23/06/2006	6.43	6.65	6.42	6.52	23450900	6.47
26/06/2006	6.53	6.59	6.5	6.55	14976500	6.5
27/06/2006	6.6	6.66	6.52	6.54	17962000	6.49
28/06/2006	6.56	6.56	6.34	6.36	25333700	6.31
29/06/2006	6.37	6.44	6.17	6.4	40355900	6.35
30/06/2006	6.72	6.95	6.65	6.93	64653400	6.88
3/07/2006	6.98	6.98	6.67	6.71	19050800	6.66
5/07/2006	6.69	6.72	6.6	6.61	16673500	6.56
6/07/2006	6.62	6.66	6.58	6.59	15223500	6.54
7/07/2006	6.63	6.81	6.58	6.73	21777700	6.68
10/07/2006	6.85	6.98	6.8	6.9	27141300	6.85
11/07/2006	6.88	6.92	6.75	6.8	20941800	6.75
12/07/2006	6.89	6.93	6.85	6.88	20338900	6.83
13/07/2006	6.83	6.88	6.55	6.56	36143000	6.51
14/07/2006	6.55	6.57	6.28	6.38	27227700	6.33
17/07/2006	6.38	6.51	6.37	6.41	34314300	6.36
18/07/2006	6.41	6.5	6.4	6.44	18598400	6.39
19/07/2006	6.48	6.5	6.26	6.33	45610900	6.28
20/07/2006	6.32	6.33	6.17	6.19	38190100	6.15
21/07/2006	6.21	6.38	6.06	6.28	36933400	6.23
24/07/2006	6.35	6.41	6.33	6.36	18076900	6.31
25/07/2006	6.36	6.7	6.36	6.59	38906100	6.54
26/07/2006	6.75	6.9	6.66	6.75	38486600	6.7
27/07/2006	6.82	6.91	6.77	6.83	31551500	6.78
28/07/2006	6.89	6.9	6.74	6.89	16867000	6.84
31/07/2006	6.84	6.86	6.58	6.67	25307000	6.67
1/08/2006	6.68	6.68	6.47	6.58	22668700	6.58
2/08/2006	6.79	6.96	6.69	6.96	42623100	6.96
3/08/2006	6.77	6.98	6.73	6.86	28828700	6.86
4/08/2006	6.9	7.13	6.87	7.13	34192100	7.13
7/08/2006	7.12	7.19	7.01	7.17	27074500	7.17
8/08/2006	7.21	7.45	7.2	7.37	47205400	7.37
9/08/2006	7.49	7.5	7.32	7.33	32693400	7.33
10/08/2006	7.33	7.43	7.13	7.39	26846400	7.39
11/08/2006	7.42	7.67	7.34	7.37	38962600	7.37
14/08/2006	7.55	7.83	7.55	7.83	42170300	7.83
15/08/2006	7.94	7.96	7.72	7.92	29845900	7.92
16/08/2006	7.95	8.29	7.93	8.26	59447500	8.26
17/08/2006	8.26	8.42	8.01	8.17	44561100	8.17
18/08/2006	8.18	8.18	7.82	8	47529800	8
21/08/2006	7.78	7.78	7.47	7.47	70032704	7.47
22/08/2006	7.45	7.48	7.31	7.42	47758900	7.42
23/08/2006	7.61	7.86	7.58	7.76	50036300	7.76
24/08/2006	8.07	8.12	7.71	7.76	46666800	7.76
25/08/2006	7.97	8.1	7.86	8	39065000	8
28/08/2006	8.1	8.1	7.97	8.05	21840600	8.05
29/08/2006	8.06	8.29	7.98	8.26	34175700	8.26
30/08/2006	8.27	8.32	8.18	8.27	37627700	8.27
31/08/2006	8.25	8.47	8.25	8.37	28471100	8.37
1/09/2006	8.42	8.43	8.14	8.27	30763200	8.27
5/09/2006	8.28	8.41	8.2	8.39	26539700	8.39
6/09/2006	8.64	8.67	8.49	8.55	66498200	8.55
7/09/2006	8.56	8.64	8.4	8.58	25228900	8.58
8/09/2006	8.65	8.81	8.52	8.77	25535700	8.77
11/09/2006	8.78	8.84	8.64	8.71	29663100	8.71
12/09/2006	8.7	9.11	8.7	9.06	45321000	9.06
13/09/2006	9.21	9.48	9.13	9.19	70973296	9.19
14/09/2006	8.97	9.2	8.75	9.09	65475000	9.09