dj30-1985-2003.arff

Name:
Owner:
Access:
Size:
Modified:
StatLib/numeric/dj30-1985-2003.arff
StatLib
public
7.5 MB
2009-11-10 13:12:50
Description

For each stock of Dow Jones 30, starting from 1985 up to and including Oct. 30th, 2003, daily quotations with open/close and adjusted close values, min./max values, volume are submitted.
File contents

This file has over 100KB. Only the first 100KB are shown below. Please download the file to view the whole contents.
% Information
% ===========
% For each stock of Dow Jones 30, starting from 1985 up to and
% including Oct. 30th, 2003, daily quotations with open/close and
% adjusted close values, min./max values, volume are submitted.
% The said data are the result of a merge between different CSV
% files, downloaded from www.yahoo.com, as I made it to write my
% dissertation at the Dept. of Computer Science of University of
% Turin, Italy with Rosa Meo Prof. Data format is as follows. ID
% (Unique Identifier); date; open; high; low; volume; adjclose;
% ticker. Submitted by Danilo Careggio
% (careggio.danilo@tiscali.it) [6/Feb/04] (2.3M)
%
% Note: - Information about dataset from here
%         http://lib.stat.cmu.edu/datasets/
%       - description of columns didn't match data, hence guessed
%
%
% Information about the dataset
% CLASSTYPE: numeric
% CLASSINDEX: none specific
%

@relation dj30-1985-2003

@attribute ID INTEGER
@attribute date DATE d-MMM-yy
@attribute open REAL
@attribute high REAL
@attribute low REAL
@attribute volume REAL
@attribute ticker INTEGER
@attribute adjclose REAL
@attribute stock {aa,axp,bs,cat,ci,co,dd,dis,ek,ge,gm,hd,hon,hpq,ibm,intc,ip,jnj,jpm,mcd,mmm,mo,mrk,msft,pg,sbc,t,utx,wmt,xom}

@data
1,8-Jul-02,32.75,33.25,32.50,32.50,4074800,31.47,aa
2,5-Jul-02,32.65,33.52,32.60,33.38,2181400,32.32,aa
3,3-Jul-02,32.50,32.60,31.80,32.45,4184900,31.42,aa
4,2-Jul-02,33.00,33.09,32.26,32.26,5021300,31.24,aa
5,1-Jul-02,33.40,33.80,32.90,33.00,5783300,31.95,aa
6,28-Jun-02,31.98,33.30,31.98,33.15,5775000,32.10,aa
7,27-Jun-02,31.75,31.99,31.14,31.98,4252200,30.97,aa
8,26-Jun-02,30.60,31.55,30.45,31.35,4300000,30.36,aa
9,25-Jun-02,31.50,31.88,31.05,31.14,4439300,30.15,aa
10,24-Jun-02,30.50,31.22,30.41,30.80,4074800,29.82,aa
11,21-Jun-02,30.55,31.09,30.17,30.55,4701600,29.58,aa
12,20-Jun-02,31.50,31.70,31.15,31.20,4063600,30.21,aa
13,19-Jun-02,31.85,32.73,31.30,31.31,3616000,30.32,aa
14,18-Jun-02,31.50,32.04,31.48,32.00,3335700,30.99,aa
15,17-Jun-02,31.01,31.72,30.40,31.58,5114400,30.58,aa
16,14-Jun-02,31.75,31.85,31.01,31.37,3029600,30.38,aa
17,13-Jun-02,32.00,32.40,31.80,31.92,3202400,30.91,aa
18,12-Jun-02,31.20,32.12,31.10,32.05,3852400,31.03,aa
19,11-Jun-02,32.25,32.48,31.35,31.38,4550400,30.38,aa
20,10-Jun-02,31.95,32.38,31.59,31.95,3647400,30.94,aa
21,7-Jun-02,31.50,32.09,31.50,31.80,5177600,30.79,aa
22,6-Jun-02,33.15,33.34,32.03,32.10,4926900,31.08,aa
23,5-Jun-02,33.60,33.71,32.85,33.40,3638200,32.34,aa
24,4-Jun-02,33.99,33.99,32.50,33.42,4645000,32.36,aa
25,3-Jun-02,35.13,35.28,33.98,33.99,3130000,32.91,aa
26,31-May-02,35.30,35.43,34.72,34.98,2957700,33.87,aa
27,30-May-02,35.10,35.50,34.49,35.15,3238300,34.04,aa
28,29-May-02,35.40,35.60,34.92,35.30,1943000,34.18,aa
29,28-May-02,35.94,35.94,35.10,35.40,1801600,34.28,aa
30,24-May-02,35.95,35.99,35.55,35.58,1666600,34.45,aa
31,23-May-02,35.70,36.09,35.46,35.90,2253200,34.76,aa
32,22-May-02,35.60,35.60,35.05,35.45,2122700,34.33,aa
33,21-May-02,35.39,35.79,35.24,35.60,3058700,34.47,aa
34,20-May-02,35.50,35.50,35.10,35.38,3033500,34.26,aa
35,17-May-02,35.85,35.85,35.19,35.66,3267000,34.53,aa
36,16-May-02,36.23,36.50,35.78,35.85,2583000,34.71,aa
37,15-May-02,36.25,36.85,35.96,36.07,3368300,34.93,aa
38,14-May-02,35.75,36.40,35.60,36.25,2571400,35.10,aa
39,13-May-02,35.14,35.44,34.60,35.35,2113700,34.23,aa
40,10-May-02,35.05,35.23,34.84,34.99,1960400,33.88,aa
41,9-May-02,35.00,35.35,34.81,34.90,2148300,33.79,aa
42,8-May-02,35.35,35.55,34.92,35.00,3636900,33.89,aa
43,7-May-02,34.10,34.73,34.03,34.43,3360900,33.34,aa
44,6-May-02,34.68,34.75,33.87,34.10,2800400,33.02,aa
45,3-May-02,34.43,34.85,34.19,34.67,3289100,33.57,aa
46,2-May-02,34.00,34.45,33.70,34.43,2765500,33.34,aa
47,1-May-02,34.00,34.65,33.21,34.00,3938600,32.92,aa
48,30-Apr-02,33.20,34.24,33.20,34.03,5374100,32.81,aa
49,29-Apr-02,34.55,34.64,33.38,33.90,4048000,32.68,aa
50,26-Apr-02,35.00,35.31,34.45,34.64,2850300,33.39,aa
51,25-Apr-02,34.28,34.95,34.02,34.92,4697600,33.66,aa
52,24-Apr-02,35.70,35.90,34.64,34.99,3682000,33.73,aa
53,23-Apr-02,35.71,35.96,35.37,35.68,3680900,34.40,aa
54,22-Apr-02,37.40,37.41,35.55,35.71,3829000,34.43,aa
55,19-Apr-02,37.70,37.78,37.21,37.48,2743200,36.13,aa
56,18-Apr-02,37.55,37.78,37.12,37.44,3176200,36.09,aa
57,17-Apr-02,38.00,38.00,37.30,37.66,3357800,36.30,aa
58,16-Apr-02,37.50,37.74,37.18,37.58,3657500,36.23,aa
59,15-Apr-02,37.12,37.16,36.71,36.71,4362000,35.39,aa
60,12-Apr-02,38.05,38.29,37.26,37.33,2510600,35.99,aa
61,11-Apr-02,38.35,39.09,37.35,38.00,3435100,36.63,aa
62,10-Apr-02,37.44,38.55,37.41,38.35,3347700,36.97,aa
63,9-Apr-02,37.85,37.88,37.11,37.38,2915300,36.03,aa
64,8-Apr-02,37.17,37.94,36.87,37.86,3091100,36.50,aa
65,5-Apr-02,37.30,38.10,37.29,38.00,4784600,36.63,aa
66,4-Apr-02,36.62,36.99,36.05,36.88,4196000,35.55,aa
67,3-Apr-02,38.00,38.16,36.95,37.25,3714100,35.91,aa
68,2-Apr-02,37.53,38.01,37.18,37.91,3212700,36.55,aa
69,1-Apr-02,37.74,37.81,36.90,37.64,2135800,36.29,aa
70,28-Mar-02,37.97,38.12,37.74,37.74,2689900,36.38,aa
71,27-Mar-02,37.95,38.10,37.59,37.79,3065800,36.43,aa
72,26-Mar-02,36.75,37.95,36.70,37.84,3807100,36.48,aa
73,25-Mar-02,37.30,37.59,36.70,36.75,2645700,35.43,aa
74,22-Mar-02,37.74,37.81,36.60,37.06,4372900,35.73,aa
75,21-Mar-02,38.20,38.25,37.30,37.74,3037600,36.38,aa
76,20-Mar-02,38.75,38.76,38.20,38.25,2493300,36.87,aa
77,19-Mar-02,39.20,39.30,38.50,38.79,3275700,37.39,aa
78,18-Mar-02,39.28,39.50,38.51,38.99,2435100,37.59,aa
79,15-Mar-02,38.65,39.08,38.33,39.03,4394800,37.63,aa
80,14-Mar-02,38.30,38.90,38.11,38.49,2650700,37.11,aa
81,13-Mar-02,38.50,38.85,38.25,38.35,3241400,36.97,aa
82,12-Mar-02,38.00,39.25,37.78,38.92,3316700,37.52,aa
83,11-Mar-02,38.45,38.49,37.85,38.25,4195800,36.87,aa
84,8-Mar-02,39.50,39.75,37.80,38.28,6247500,36.90,aa
85,7-Mar-02,39.60,39.63,38.62,39.28,3847800,37.87,aa
86,6-Mar-02,38.31,39.70,38.31,39.44,3435000,38.02,aa
87,5-Mar-02,39.55,39.55,38.35,38.43,4101000,37.05,aa
88,4-Mar-02,37.99,39.70,37.96,39.56,5196400,38.14,aa
89,1-Mar-02,37.32,37.92,36.58,37.92,4788700,36.56,aa
90,28-Feb-02,37.95,38.30,37.56,37.57,5268800,36.22,aa
91,27-Feb-02,37.70,38.51,37.59,37.85,4593900,36.49,aa
92,26-Feb-02,38.03,38.10,37.17,37.50,3716200,36.15,aa
93,25-Feb-02,37.80,38.37,37.56,38.03,4639500,36.66,aa
94,22-Feb-02,37.49,38.50,37.09,37.80,4461600,36.44,aa
95,21-Feb-02,36.95,38.00,36.80,37.48,5444800,36.13,aa
96,20-Feb-02,35.90,36.88,35.85,36.61,3639500,35.29,aa
97,19-Feb-02,36.55,36.61,35.25,35.25,2822700,33.98,aa
98,15-Feb-02,36.60,37.46,36.28,36.40,3438000,35.09,aa
99,14-Feb-02,36.84,36.86,35.90,36.24,3522600,34.94,aa
100,13-Feb-02,35.90,36.69,35.65,36.29,2998400,34.98,aa
101,12-Feb-02,35.51,36.08,35.11,35.51,2548800,34.23,aa
102,11-Feb-02,34.15,36.00,34.05,35.73,3249000,34.44,aa
103,8-Feb-02,33.80,34.48,33.66,34.42,3294900,33.18,aa
104,7-Feb-02,34.02,34.40,33.53,33.55,2780500,32.34,aa
105,6-Feb-02,33.75,34.70,33.45,33.69,3981100,32.48,aa
106,5-Feb-02,33.98,34.75,33.39,33.44,3614100,32.09,aa
107,4-Feb-02,35.15,35.15,33.64,33.81,4350000,32.45,aa
108,1-Feb-02,35.85,35.90,34.96,35.15,3443800,33.73,aa
109,31-Jan-02,34.61,36.00,34.27,35.85,4882700,34.40,aa
110,30-Jan-02,34.90,35.15,33.75,34.25,5174700,32.87,aa
111,29-Jan-02,35.60,36.32,34.75,34.76,3004400,33.36,aa
112,28-Jan-02,35.90,36.45,35.78,35.80,2705900,34.36,aa
113,4-Nov-03,32.40,32.40,31.85,32.03,4448900,32.03,aa
114,3-Nov-03,31.65,32.70,31.58,32.19,4550400,32.19,aa
115,31-Oct-03,32.43,32.54,31.50,31.57,5666900,31.57,aa
116,30-Oct-03,31.70,32.15,31.61,32.15,6020000,32.15,aa
117,29-Oct-03,30.46,31.29,30.19,31.29,5428000,31.29,aa
118,28-Oct-03,29.99,30.85,29.96,30.46,7299000,30.46,aa
119,27-Oct-03,29.60,30.10,29.50,29.99,4526500,29.99,aa
120,24-Oct-03,29.12,29.20,28.93,29.16,3069600,29.16,aa
121,23-Oct-03,29.50,29.69,29.34,29.55,3414200,29.55,aa
122,22-Oct-03,29.95,29.95,29.49,29.65,6659700,29.65,aa
123,21-Oct-03,30.30,30.39,30.01,30.13,4097700,30.13,aa
124,20-Oct-03,30.20,30.28,29.98,30.20,3070000,30.20,aa
125,17-Oct-03,30.90,30.90,29.98,30.12,3719700,30.12,aa
126,16-Oct-03,30.76,31.00,30.44,30.82,2929300,30.82,aa
127,15-Oct-03,30.95,30.98,30.52,30.76,4016400,30.76,aa
128,14-Oct-03,30.15,30.80,30.07,30.73,4883100,30.73,aa
129,13-Oct-03,29.75,30.13,29.75,30.11,4693500,30.11,aa
130,10-Oct-03,29.51,29.90,29.51,29.73,3830400,29.73,aa
131,9-Oct-03,29.04,30.02,28.72,29.68,7724000,29.68,aa
132,8-Oct-03,28.80,29.21,28.37,28.67,7413100,28.67,aa
133,7-Oct-03,27.95,28.72,27.70,28.19,4089700,28.19,aa
134,6-Oct-03,28.48,28.52,28.07,28.27,3326500,28.27,aa
135,3-Oct-03,27.13,28.35,27.13,28.15,6730800,28.15,aa
136,2-Oct-03,26.88,27.40,26.75,27.13,3774600,27.13,aa
137,1-Oct-03,26.30,26.86,26.27,26.69,8208300,26.69,aa
138,30-Sep-03,27.36,27.36,26.16,26.16,7036200,26.16,aa
139,29-Sep-03,26.70,27.42,26.70,27.36,3652000,27.36,aa
140,26-Sep-03,27.00,27.50,26.60,26.68,3057400,26.68,aa
141,25-Sep-03,27.55,27.69,26.80,27.16,3881100,27.16,aa
142,24-Sep-03,27.70,28.10,27.41,27.45,3425500,27.45,aa
143,23-Sep-03,27.77,27.85,27.30,27.65,2913000,27.65,aa
144,22-Sep-03,27.93,28.45,27.41,27.66,2961600,27.66,aa
145,19-Sep-03,28.68,28.68,27.50,28.45,4481900,28.45,aa
146,18-Sep-03,28.00,28.48,27.97,28.30,2692500,28.30,aa
147,17-Sep-03,27.96,28.18,27.80,28.01,2573100,28.01,aa
148,16-Sep-03,28.45,28.58,27.91,28.14,4724200,28.14,aa
149,15-Sep-03,29.43,29.50,28.34,28.54,4118000,28.54,aa
150,12-Sep-03,28.25,29.35,27.95,29.18,6723200,29.18,aa
151,11-Sep-03,28.40,28.40,27.96,28.23,3666100,28.23,aa
152,10-Sep-03,28.20,28.70,27.85,27.92,3551500,27.92,aa
153,9-Sep-03,28.00,29.25,27.96,28.57,5906500,28.57,aa
154,8-Sep-03,28.00,28.97,27.95,28.20,4072100,28.20,aa
155,5-Sep-03,28.09,28.39,27.85,27.99,2748100,27.99,aa
156,4-Sep-03,28.43,28.55,28.05,28.09,2936000,28.09,aa
157,3-Sep-03,28.92,29.02,28.15,28.29,3874500,28.29,aa
158,2-Sep-03,28.85,28.89,27.95,28.62,3159100,28.62,aa
159,29-Aug-03,28.40,28.61,28.17,28.56,2593100,28.56,aa
160,28-Aug-03,27.70,28.40,27.27,28.35,2230900,28.35,aa
161,27-Aug-03,27.75,27.75,27.25,27.62,2031600,27.62,aa
162,26-Aug-03,27.65,27.91,27.30,27.75,3635300,27.75,aa
163,25-Aug-03,27.55,27.79,26.85,27.79,3992400,27.79,aa
164,22-Aug-03,28.90,28.91,28.12,28.13,3198900,28.13,aa
165,21-Aug-03,28.48,28.77,28.23,28.59,3306200,28.59,aa
166,20-Aug-03,28.20,28.41,28.02,28.26,2685700,28.26,aa
167,19-Aug-03,28.32,28.62,27.77,28.05,4064500,28.05,aa
168,18-Aug-03,27.70,28.21,27.70,28.18,3774200,28.18,aa
169,15-Aug-03,27.70,27.70,27.43,27.70,1461900,27.70,aa
170,14-Aug-03,27.25,27.90,27.09,27.80,3610800,27.80,aa
171,13-Aug-03,27.25,27.30,26.84,27.02,2881400,27.02,aa
172,12-Aug-03,27.44,27.44,26.81,27.10,2957600,27.10,aa
173,11-Aug-03,26.83,27.25,26.79,27.19,3167800,27.19,aa
174,8-Aug-03,26.60,26.87,26.50,26.83,2966200,26.83,aa
175,7-Aug-03,26.37,26.75,26.22,26.50,3128200,26.50,aa
176,6-Aug-03,26.70,26.70,26.36,26.45,3316000,26.45,aa
177,5-Aug-03,27.20,27.30,26.73,26.82,3603400,26.67,aa
178,4-Aug-03,27.10,27.48,26.80,27.37,3532700,27.22,aa
179,1-Aug-03,27.77,27.77,26.91,27.11,3336700,26.96,aa
180,31-Jul-03,27.14,27.90,26.94,27.77,4926500,27.61,aa
181,30-Jul-03,27.05,27.12,26.63,26.95,2555400,26.80,aa
182,29-Jul-03,26.91,27.10,26.50,26.94,3293400,26.79,aa
183,28-Jul-03,26.80,27.02,26.33,26.93,5613000,26.78,aa
184,25-Jul-03,25.84,26.87,25.84,26.71,5512900,26.56,aa
185,24-Jul-03,25.75,26.55,25.06,25.84,5764900,25.70,aa
186,23-Jul-03,25.13,25.94,24.88,25.65,5075900,25.51,aa
187,22-Jul-03,24.28,24.95,24.04,24.87,3461800,24.73,aa
188,21-Jul-03,24.70,24.71,24.00,24.19,4211300,24.05,aa
189,18-Jul-03,24.60,25.29,24.39,24.70,2711100,24.56,aa
190,17-Jul-03,24.60,24.60,24.09,24.31,3583000,24.17,aa
191,16-Jul-03,24.95,25.05,24.50,24.60,3501300,24.46,aa
192,15-Jul-03,25.35,25.37,24.60,24.75,3467900,24.61,aa
193,14-Jul-03,25.57,25.60,25.10,25.11,2647500,24.97,aa
194,11-Jul-03,24.95,25.44,24.95,25.27,2681200,25.13,aa
195,10-Jul-03,25.22,25.22,24.82,24.95,2992400,24.81,aa
196,9-Jul-03,25.71,26.14,24.85,25.47,5792300,25.33,aa
197,8-Jul-03,25.85,25.89,25.54,25.81,3489800,25.67,aa
198,7-Jul-03,25.50,25.90,25.38,25.71,4747300,25.57,aa
199,3-Jul-03,25.32,25.65,24.99,25.30,1569100,25.16,aa
200,2-Jul-03,25.50,25.72,25.43,25.53,3054400,25.39,aa
201,1-Jul-03,25.50,25.51,25.02,25.50,3191900,25.36,aa
202,30-Jun-03,25.09,25.53,24.87,25.50,3603800,25.36,aa
203,27-Jun-03,25.30,25.50,24.85,25.09,3444300,24.95,aa
204,26-Jun-03,24.85,25.25,24.51,25.24,3866400,25.10,aa
205,25-Jun-03,24.96,25.14,24.41,24.51,3809700,24.37,aa
206,24-Jun-03,25.02,25.20,24.80,24.96,3508300,24.82,aa
207,23-Jun-03,25.80,25.85,24.97,25.07,3080100,24.93,aa
208,20-Jun-03,26.45,26.52,25.92,26.24,3822500,26.09,aa
209,19-Jun-03,26.75,26.80,26.00,26.35,2429600,26.20,aa
210,18-Jun-03,26.63,26.73,26.35,26.60,2435300,26.45,aa
211,17-Jun-03,26.28,26.68,26.02,26.60,2377700,26.45,aa
212,16-Jun-03,25.65,26.29,25.55,26.28,2315700,26.13,aa
213,13-Jun-03,26.05,26.08,25.25,25.58,2449100,25.44,aa
214,12-Jun-03,26.25,26.28,25.85,26.14,2457800,25.99,aa
215,11-Jun-03,25.95,26.30,25.88,26.08,4360600,25.93,aa
216,10-Jun-03,25.85,26.03,25.61,25.95,2219400,25.80,aa
217,9-Jun-03,26.00,26.08,25.34,25.50,3313300,25.36,aa
218,6-Jun-03,26.24,27.22,25.85,25.93,5035100,25.78,aa
219,5-Jun-03,25.98,26.03,25.55,25.84,2700600,25.70,aa
220,4-Jun-03,25.02,26.17,25.00,25.98,3043500,25.83,aa
221,3-Jun-03,25.23,25.24,24.76,25.07,2870000,24.93,aa
222,2-Jun-03,25.23,25.71,24.88,25.30,3951400,25.16,aa
223,30-May-03,24.30,24.74,24.20,24.61,4050500,24.47,aa
224,29-May-03,24.73,24.80,23.90,24.03,4009200,23.90,aa
225,28-May-03,24.48,24.50,24.22,24.35,3133000,24.21,aa
226,27-May-03,23.84,24.46,23.64,24.41,3920400,24.27,aa
227,23-May-03,23.90,23.97,23.69,23.84,2965200,23.71,aa
228,22-May-03,23.12,23.95,22.98,23.72,5546800,23.59,aa
229,21-May-03,23.10,23.24,22.65,22.92,6778000,22.79,aa
230,20-May-03,22.15,22.36,21.83,22.15,2400000,22.03,aa
231,19-May-03,22.52,22.60,21.90,21.97,2175000,21.85,aa
232,16-May-03,22.75,22.81,22.51,22.73,2405800,22.60,aa
233,15-May-03,22.86,22.95,22.50,22.75,3053900,22.62,aa
234,14-May-03,22.90,22.91,22.53,22.71,3126300,22.58,aa
235,13-May-03,23.27,23.36,22.80,22.97,3210000,22.84,aa
236,12-May-03,22.85,23.29,22.75,23.27,2449900,23.14,aa
237,9-May-03,22.77,23.15,22.69,23.09,2237700,22.96,aa
238,8-May-03,22.81,23.05,22.65,22.74,2158400,22.61,aa
239,7-May-03,23.23,23.41,22.94,23.06,2654100,22.93,aa
240,6-May-03,23.29,23.42,22.98,23.23,3415300,23.10,aa
241,5-May-03,23.08,23.33,22.84,23.18,2396600,23.05,aa
242,2-May-03,22.79,23.10,22.60,23.08,2604500,22.95,aa
243,1-May-03,22.93,22.93,22.45,22.79,2987700,22.66,aa
244,30-Apr-03,22.85,23.22,22.35,22.93,5935000,22.80,aa
245,29-Apr-03,22.50,22.80,22.45,22.71,3740600,22.43,aa
246,28-Apr-03,22.00,22.58,22.00,22.47,3987600,22.20,aa
247,25-Apr-03,22.02,22.11,21.75,21.92,2820300,21.65,aa
248,24-Apr-03,22.51,22.67,21.90,22.01,4600200,21.74,aa
249,23-Apr-03,22.72,22.73,22.35,22.71,3535300,22.43,aa
250,22-Apr-03,22.70,22.77,22.40,22.68,3696000,22.40,aa
251,21-Apr-03,22.71,22.95,22.58,22.75,3716300,22.47,aa
252,17-Apr-03,22.37,22.72,22.10,22.71,4988400,22.43,aa
253,16-Apr-03,22.59,22.70,22.22,22.37,4518400,22.10,aa
254,15-Apr-03,22.00,22.62,21.96,22.59,3779600,22.32,aa
255,14-Apr-03,21.28,22.09,21.28,22.05,2721400,21.78,aa
256,11-Apr-03,21.64,21.89,21.15,21.28,4454300,21.02,aa
257,10-Apr-03,21.60,21.61,21.04,21.25,3813100,20.99,aa
258,9-Apr-03,21.80,22.21,21.37,21.40,3689000,21.14,aa
259,8-Apr-03,21.75,21.80,21.40,21.57,3213900,21.31,aa
260,7-Apr-03,22.20,22.50,21.60,21.63,9069900,21.37,aa
261,4-Apr-03,20.10,20.30,19.80,20.04,3246800,19.80,aa
262,3-Apr-03,20.35,20.39,19.84,19.91,2718900,19.67,aa
263,2-Apr-03,19.95,20.33,19.85,20.10,5205000,19.86,aa
264,1-Apr-03,19.38,19.50,18.86,19.41,7974500,19.17,aa
265,31-Mar-03,19.85,20.00,19.10,19.38,6796000,19.14,aa
266,28-Mar-03,20.23,20.47,20.10,20.40,3497300,20.15,aa
267,27-Mar-03,20.53,20.56,20.14,20.23,3965400,19.98,aa
268,26-Mar-03,21.10,21.13,20.40,20.78,4536700,20.53,aa
269,25-Mar-03,20.84,21.61,20.84,21.33,2224200,21.07,aa
270,24-Mar-03,21.65,21.65,20.67,20.83,2393000,20.58,aa
271,21-Mar-03,21.52,21.89,21.00,21.88,3572700,21.61,aa
272,20-Mar-03,21.25,21.32,20.89,21.20,2500800,20.94,aa
273,19-Mar-03,21.14,21.50,20.87,21.25,3818100,20.99,aa
274,18-Mar-03,20.95,21.29,20.77,21.14,4175100,20.88,aa
275,17-Mar-03,20.00,20.92,19.75,20.81,4059000,20.56,aa
276,14-Mar-03,20.05,20.35,19.81,19.94,2973900,19.70,aa
277,13-Mar-03,19.40,19.88,19.01,19.88,3417200,19.64,aa
278,12-Mar-03,18.58,18.87,18.45,18.87,2967300,18.64,aa
279,11-Mar-03,18.93,19.18,18.57,18.57,2644800,18.34,aa
280,10-Mar-03,18.80,19.00,18.75,18.80,2759300,18.57,aa
281,7-Mar-03,18.90,19.16,18.78,19.13,5242000,18.90,aa
282,6-Mar-03,19.80,19.82,19.20,19.22,3842800,18.99,aa
283,5-Mar-03,20.00,20.09,19.79,20.01,2163500,19.77,aa
284,4-Mar-03,20.23,20.29,19.90,19.99,3618500,19.75,aa
285,3-Mar-03,20.50,20.57,20.12,20.44,2585900,20.19,aa
286,28-Feb-03,20.45,20.70,20.35,20.50,2226300,20.25,aa
287,27-Feb-03,20.32,20.47,20.05,20.47,2801400,20.22,aa
288,26-Feb-03,20.30,20.86,20.21,20.28,4595900,20.03,aa
289,25-Feb-03,19.96,20.35,19.60,20.34,3326900,20.09,aa
290,24-Feb-03,20.55,20.69,19.93,19.95,2898700,19.71,aa
291,21-Feb-03,20.25,20.86,20.00,20.77,3557400,20.52,aa
292,20-Feb-03,20.53,20.85,20.05,20.25,2986300,20.00,aa
293,19-Feb-03,20.80,20.90,20.39,20.53,2447800,20.28,aa
294,18-Feb-03,20.10,21.04,20.10,20.95,4203800,20.70,aa
295,14-Feb-03,19.79,20.15,19.50,20.05,2160300,19.81,aa
296,13-Feb-03,19.67,19.94,19.57,19.79,2303800,19.55,aa
297,12-Feb-03,19.81,20.10,19.67,19.77,2953300,19.53,aa
298,11-Feb-03,20.00,20.25,19.62,19.81,2924700,19.57,aa
299,10-Feb-03,19.77,19.99,19.38,19.80,3378500,19.56,aa
300,7-Feb-03,19.78,19.91,19.53,19.59,4379400,19.35,aa
301,6-Feb-03,19.84,20.00,19.27,19.46,3967200,19.22,aa
302,5-Feb-03,19.90,20.11,19.75,19.84,5588900,19.60,aa
303,4-Feb-03,19.59,19.65,19.17,19.32,4364200,18.94,aa
304,3-Feb-03,19.90,20.00,19.78,19.95,3145100,19.55,aa
305,31-Jan-03,19.77,20.18,19.55,19.77,4882900,19.38,aa
306,30-Jan-03,20.17,20.35,19.80,19.87,3376900,19.48,aa
307,29-Jan-03,20.27,20.39,19.80,20.34,4213300,19.94,aa
308,28-Jan-03,20.25,20.50,19.75,20.26,3181300,19.86,aa
309,27-Jan-03,20.35,20.70,20.06,20.15,3686800,19.75,aa
310,24-Jan-03,21.70,21.70,20.54,20.71,3507500,20.30,aa
311,23-Jan-03,20.98,21.79,20.98,21.70,2983800,21.27,aa
312,22-Jan-03,21.04,21.30,20.70,20.80,3392700,20.39,aa
313,21-Jan-03,21.70,21.76,21.02,21.14,4829000,20.72,aa
314,17-Jan-03,21.70,22.31,21.70,22.15,2807900,21.71,aa
315,16-Jan-03,22.21,22.63,22.04,22.12,4456900,21.68,aa
316,15-Jan-03,23.25,23.25,21.85,22.20,6116200,21.76,aa
317,14-Jan-03,22.62,23.16,22.49,23.16,2978500,22.70,aa
318,13-Jan-03,22.75,22.94,22.36,22.87,2870300,22.42,aa
319,10-Jan-03,22.30,22.87,22.24,22.80,4902500,22.35,aa
320,9-Jan-03,21.95,22.55,21.85,22.50,9690300,22.05,aa
321,8-Jan-03,22.10,22.89,21.59,21.85,17019200,21.42,aa
322,7-Jan-03,24.40,24.75,24.16,24.38,4569800,23.90,aa
323,6-Jan-03,23.95,24.45,23.95,24.38,3123800,23.90,aa
324,3-Jan-03,23.55,23.85,23.25,23.80,2848500,23.33,aa
325,2-Jan-03,23.03,23.63,23.00,23.55,3739500,23.08,aa
326,31-Dec-02,22.85,22.97,22.40,22.78,2116200,22.33,aa
327,30-Dec-02,22.80,22.83,22.50,22.74,2551200,22.29,aa
328,27-Dec-02,22.86,22.95,22.50,22.54,1895700,22.09,aa
329,26-Dec-02,23.19,23.47,22.91,23.06,1941700,22.60,aa
330,24-Dec-02,23.07,23.46,23.01,23.04,1366600,22.58,aa
331,23-Dec-02,23.55,23.74,23.03,23.42,2931700,22.96,aa
332,20-Dec-02,23.42,23.95,23.12,23.85,4803000,23.38,aa
333,19-Dec-02,22.93,23.48,22.90,23.00,2966200,22.54,aa
334,18-Dec-02,23.79,23.95,23.15,23.18,2960900,22.72,aa
335,17-Dec-02,24.00,24.62,23.83,23.90,3132700,23.43,aa
336,16-Dec-02,23.15,24.19,22.90,24.15,3895000,23.67,aa
337,13-Dec-02,23.00,23.25,22.75,23.03,3578600,22.57,aa
338,12-Dec-02,22.85,23.36,22.81,23.25,3107300,22.79,aa
339,11-Dec-02,22.65,22.90,22.45,22.69,4344400,22.24,aa
340,10-Dec-02,23.06,23.22,22.61,23.01,4212100,22.55,aa
341,9-Dec-02,23.72,23.93,23.02,23.02,2435000,22.56,aa
342,6-Dec-02,23.94,24.25,23.38,23.92,2898100,23.45,aa
343,5-Dec-02,24.46,24.47,23.67,23.93,2692200,23.46,aa
344,4-Dec-02,24.50,24.52,23.92,24.32,3895900,23.84,aa
345,3-Dec-02,25.30,25.31,24.48,24.77,3171500,24.28,aa
346,2-Dec-02,26.25,26.37,25.14,25.58,4403300,25.07,aa
347,29-Nov-02,25.15,25.67,25.05,25.55,2141600,25.04,aa
348,27-Nov-02,24.80,25.48,24.63,25.47,4932800,24.96,aa
349,26-Nov-02,24.20,24.51,23.81,24.50,3413100,24.01,aa
350,25-Nov-02,24.65,24.99,24.28,24.55,3083300,24.06,aa
351,22-Nov-02,24.72,25.17,24.39,24.50,4341100,24.01,aa
352,21-Nov-02,22.94,24.85,22.74,24.71,5799800,24.22,aa
353,20-Nov-02,22.40,22.80,22.28,22.74,2893700,22.29,aa
354,19-Nov-02,22.76,22.96,22.26,22.54,2625900,22.09,aa
355,18-Nov-02,22.97,23.17,22.61,22.76,2098800,22.31,aa
356,15-Nov-02,23.29,23.30,22.51,22.93,4089000,22.48,aa
357,14-Nov-02,22.82,23.32,22.54,23.28,1869100,22.82,aa
358,13-Nov-02,22.93,22.93,21.86,22.35,4665400,21.91,aa
359,12-Nov-02,22.45,23.32,22.41,22.93,3856800,22.48,aa
360,11-Nov-02,23.00,23.01,22.18,22.40,2451100,21.96,aa
361,8-Nov-02,23.41,23.97,23.00,23.25,3291500,22.79,aa
362,7-Nov-02,23.75,23.75,23.25,23.47,3062200,23.00,aa
363,6-Nov-02,23.21,23.99,22.91,23.85,3321800,23.38,aa
364,5-Nov-02,23.40,23.78,22.92,23.36,2974500,22.75,aa
365,4-Nov-02,23.06,23.98,23.06,23.52,4348500,22.91,aa
366,1-Nov-02,21.95,23.50,21.91,23.05,3685700,22.45,aa
367,31-Oct-02,22.80,22.90,22.00,22.06,3061300,21.48,aa
368,30-Oct-02,22.40,22.94,22.30,22.80,2956700,22.20,aa
369,29-Oct-02,22.64,22.70,22.03,22.37,4074400,21.79,aa
370,28-Oct-02,23.60,23.70,22.71,22.76,2183300,22.17,aa
371,25-Oct-02,22.64,23.30,22.00,23.27,3176300,22.66,aa
372,24-Oct-02,23.07,23.29,22.50,22.69,2613200,22.10,aa
373,23-Oct-02,23.30,23.60,22.40,22.60,4682300,22.01,aa
374,22-Oct-02,23.48,23.80,23.26,23.34,4949000,22.73,aa
375,21-Oct-02,22.65,23.90,22.45,23.73,3510400,23.11,aa
376,18-Oct-02,22.39,22.89,22.08,22.82,4652700,22.22,aa
377,17-Oct-02,22.25,22.60,21.92,22.50,3757200,21.91,aa
378,16-Oct-02,21.05,21.34,20.90,21.17,3861500,20.62,aa
379,15-Oct-02,21.05,21.81,20.90,21.65,5811000,21.08,aa
380,14-Oct-02,19.80,20.24,19.78,20.20,3229800,19.67,aa
381,11-Oct-02,19.35,20.57,19.18,20.34,7200500,19.81,aa
382,10-Oct-02,18.03,18.77,17.62,18.65,6112400,18.16,aa
383,9-Oct-02,18.00,18.40,17.81,18.03,4345100,17.56,aa
384,8-Oct-02,18.77,18.96,17.77,18.51,5557600,18.03,aa
385,7-Oct-02,19.05,19.40,18.56,18.63,4172500,18.14,aa
386,4-Oct-02,19.90,20.22,18.79,19.11,5079900,18.61,aa
387,3-Oct-02,20.35,20.75,19.49,20.10,6230900,19.57,aa
388,2-Oct-02,20.65,20.95,19.86,20.35,6906100,19.82,aa
389,1-Oct-02,19.60,20.81,19.35,20.75,7107400,20.21,aa
390,30-Sep-02,19.10,19.66,18.35,19.30,7223000,18.80,aa
391,27-Sep-02,19.99,19.99,19.09,19.30,3880600,18.80,aa
392,26-Sep-02,20.00,20.15,19.51,20.00,5351700,19.48,aa
393,25-Sep-02,19.70,20.46,19.56,19.98,5385700,19.46,aa
394,24-Sep-02,19.35,19.75,19.35,19.57,7318700,19.06,aa
395,23-Sep-02,20.45,20.80,20.15,20.31,5596500,19.78,aa
396,20-Sep-02,20.05,21.15,20.02,21.12,6943500,20.57,aa
397,19-Sep-02,20.10,20.74,19.97,20.12,6949900,19.59,aa
398,18-Sep-02,21.00,21.15,20.28,20.93,4927700,20.38,aa
399,17-Sep-02,22.62,22.64,21.46,21.52,4203500,20.96,aa
400,16-Sep-02,21.75,22.40,21.72,22.29,2992400,21.71,aa
401,13-Sep-02,22.68,22.70,21.05,21.99,7532500,21.42,aa
402,12-Sep-02,23.51,23.55,22.67,22.77,2913600,22.18,aa
403,11-Sep-02,24.15,24.44,23.52,23.87,2430900,23.25,aa
404,10-Sep-02,23.55,23.99,23.53,23.76,5172900,23.14,aa
405,9-Sep-02,22.59,23.50,22.32,23.30,3841600,22.69,aa
406,6-Sep-02,22.69,22.75,22.17,22.59,4100800,22.00,aa
407,5-Sep-02,22.50,22.60,22.02,22.15,5938700,21.57,aa
408,4-Sep-02,23.37,23.54,22.55,23.14,6613700,22.54,aa
409,3-Sep-02,24.45,24.50,23.37,23.52,6144000,22.91,aa
410,30-Aug-02,24.58,25.43,24.28,25.09,2787700,24.43,aa
411,29-Aug-02,24.55,25.02,24.41,24.68,3674800,24.04,aa
412,28-Aug-02,26.30,26.31,24.80,25.07,4632800,24.42,aa
413,27-Aug-02,27.57,27.60,26.58,26.70,4105400,26.00,aa
414,26-Aug-02,27.00,27.30,26.61,27.07,2138000,26.36,aa
415,23-Aug-02,27.56,27.70,26.75,26.87,2478300,26.17,aa
416,22-Aug-02,26.80,27.80,26.80,27.55,2660600,26.83,aa
417,21-Aug-02,26.25,27.20,26.18,27.02,4342000,26.31,aa
418,20-Aug-02,25.68,26.10,25.52,25.79,3644000,25.12,aa
419,19-Aug-02,24.41,26.27,24.41,26.11,4052500,25.43,aa
420,16-Aug-02,25.24,25.24,24.01,24.77,3754700,24.12,aa
421,15-Aug-02,25.05,25.49,24.75,25.43,4517000,24.77,aa
422,14-Aug-02,25.15,25.45,23.90,24.75,4893100,24.10,aa
423,13-Aug-02,25.62,26.03,25.27,25.33,3367700,24.67,aa
424,12-Aug-02,25.80,26.40,25.57,26.10,2232400,25.42,aa
425,9-Aug-02,25.36,26.50,25.29,26.20,2978700,25.52,aa
426,8-Aug-02,25.00,25.72,24.70,25.56,4521300,24.89,aa
427,7-Aug-02,25.20,25.92,24.11,25.23,3348000,24.57,aa
428,6-Aug-02,24.67,25.38,24.51,24.97,3037400,24.32,aa
429,5-Aug-02,25.32,25.34,23.95,24.10,3880100,23.47,aa
430,2-Aug-02,26.31,26.39,25.30,25.50,3302800,24.83,aa
431,1-Aug-02,26.95,27.20,25.95,26.29,4413400,25.60,aa
432,31-Jul-02,26.00,27.37,25.11,27.05,6023600,26.34,aa
433,30-Jul-02,26.90,27.20,25.87,26.13,4218500,25.30,aa
434,29-Jul-02,25.95,27.60,25.89,27.35,4925200,26.48,aa
435,26-Jul-02,24.65,25.67,24.52,25.60,4601600,24.79,aa
436,25-Jul-02,24.70,25.83,23.90,24.20,6471900,23.43,aa
437,24-Jul-02,22.90,25.11,22.75,24.94,8155200,24.15,aa
438,23-Jul-02,25.10,25.85,23.70,23.80,6252900,23.05,aa
439,22-Jul-02,26.20,26.40,24.50,24.85,8373400,24.06,aa
440,19-Jul-02,28.23,28.23,26.40,27.00,5986600,26.14,aa
441,18-Jul-02,28.90,29.48,28.22,28.23,2946100,27.33,aa
442,17-Jul-02,29.60,29.94,28.59,28.86,2974700,27.94,aa
443,16-Jul-02,28.77,29.59,28.20,28.76,4713000,27.85,aa
444,15-Jul-02,29.70,29.72,27.78,29.20,4861000,28.27,aa
445,12-Jul-02,30.55,31.00,29.61,30.12,2992700,29.16,aa
446,11-Jul-02,30.50,31.25,29.92,30.36,4592000,29.40,aa
447,10-Jul-02,32.20,32.20,30.22,30.40,6384700,29.44,aa
448,9-Jul-02,32.50,32.90,31.96,31.96,3329600,30.95,aa
449,25-Jan-02,35.00,36.16,34.91,35.53,3088700,34.10,aa
450,24-Jan-02,35.50,35.80,35.00,35.22,4615900,33.80,aa
451,23-Jan-02,34.65,35.35,34.60,35.00,6378600,33.59,aa
452,22-Jan-02,34.01,34.35,33.83,33.95,4333500,32.58,aa
453,18-Jan-02,33.99,34.02,33.60,33.70,3810400,32.34,aa
454,17-Jan-02,34.08,34.19,33.34,33.77,3494100,32.41,aa
455,16-Jan-02,34.62,34.85,33.60,33.60,3273800,32.25,aa
456,15-Jan-02,34.80,35.75,34.52,34.52,4125600,33.13,aa
457,14-Jan-02,35.01,35.53,34.91,35.00,3671100,33.59,aa
458,11-Jan-02,35.98,36.47,35.60,35.65,3997800,34.21,aa
459,10-Jan-02,36.75,36.75,35.90,35.90,3474500,34.45,aa
460,9-Jan-02,37.29,38.07,36.29,36.50,3876700,35.03,aa
461,8-Jan-02,38.50,38.50,37.10,37.34,3986300,35.83,aa
462,7-Jan-02,37.80,38.58,37.77,38.16,4685700,36.62,aa
463,4-Jan-02,36.75,37.84,36.50,37.30,4356500,35.80,aa
464,3-Jan-02,35.93,36.44,35.75,36.14,3440500,34.68,aa
465,2-Jan-02,35.90,35.91,35.35,35.68,2593500,34.24,aa
466,31-Dec-01,36.20,36.30,35.55,35.55,2018900,34.12,aa
467,28-Dec-01,35.90,36.45,35.76,36.15,2347400,34.69,aa
468,27-Dec-01,35.16,35.85,35.15,35.45,2472500,34.02,aa
469,26-Dec-01,34.44,35.48,34.44,35.15,2395200,33.73,aa
470,24-Dec-01,34.31,34.97,34.10,34.44,1344800,33.05,aa
471,21-Dec-01,35.00,35.06,34.00,34.21,6273500,32.83,aa
472,20-Dec-01,35.38,35.65,34.52,34.92,4141200,33.51,aa
473,19-Dec-01,34.30,36.59,34.25,35.38,12518100,33.95,aa
474,18-Dec-01,36.95,37.70,36.85,37.66,3449500,36.14,aa
475,17-Dec-01,37.18,37.57,36.25,36.51,3454700,35.04,aa
476,14-Dec-01,36.40,37.25,35.56,37.02,3015300,35.53,aa
477,13-Dec-01,37.83,37.83,36.08,36.27,3686300,34.81,aa
478,12-Dec-01,38.90,38.91,37.11,37.82,3209500,36.30,aa
479,11-Dec-01,38.26,38.77,37.75,38.53,2494500,36.98,aa
480,10-Dec-01,38.95,39.07,38.03,38.51,1890700,36.96,aa
481,7-Dec-01,39.56,39.56,38.58,38.85,2395200,37.28,aa
482,6-Dec-01,40.00,40.06,39.27,39.55,4231700,37.96,aa
483,5-Dec-01,38.60,40.50,38.43,39.95,5308100,38.34,aa
484,4-Dec-01,37.90,38.14,37.30,38.10,3131300,36.56,aa
485,3-Dec-01,38.60,38.61,37.25,37.85,2687300,36.32,aa
486,30-Nov-01,38.00,38.80,37.90,38.60,2909700,37.04,aa
487,29-Nov-01,37.85,38.60,37.50,38.00,2818700,36.47,aa
488,28-Nov-01,38.01,38.25,37.70,37.93,2062300,36.40,aa
489,27-Nov-01,38.26,38.74,37.90,38.28,2716700,36.74,aa
490,26-Nov-01,38.65,38.77,37.85,38.26,3116900,36.72,aa
491,23-Nov-01,37.95,38.80,37.85,38.80,1798500,37.24,aa
492,21-Nov-01,37.84,38.89,37.60,37.79,2626500,36.27,aa
493,20-Nov-01,38.20,38.24,37.46,37.84,3406900,36.31,aa
494,19-Nov-01,37.70,38.60,37.51,38.49,3618500,36.94,aa
495,16-Nov-01,37.90,37.95,36.99,37.12,3999900,35.62,aa
496,15-Nov-01,37.80,37.97,37.22,37.50,4068900,35.99,aa
497,14-Nov-01,37.13,37.79,37.00,37.60,3462600,36.08,aa
498,13-Nov-01,34.99,36.46,34.99,36.30,3327500,34.84,aa
499,12-Nov-01,34.91,35.08,34.10,34.69,2319900,33.29,aa
500,9-Nov-01,34.62,35.00,34.10,34.99,1795100,33.58,aa
501,8-Nov-01,34.64,35.23,34.41,34.62,2609000,33.22,aa
502,7-Nov-01,33.60,34.80,33.60,34.39,2525000,33.00,aa
503,6-Nov-01,33.40,34.09,33.01,34.01,2150400,32.64,aa
504,5-Nov-01,33.58,33.85,33.05,33.21,2797400,31.87,aa
505,2-Nov-01,32.95,33.36,32.50,33.26,2104500,31.92,aa
506,1-Nov-01,32.75,32.89,31.35,32.73,3661700,31.41,aa
507,31-Oct-01,33.00,33.15,32.20,32.27,3578200,30.97,aa
508,30-Oct-01,33.50,33.51,32.91,33.17,2681100,31.69,aa
509,29-Oct-01,34.63,34.85,33.81,34.05,2811100,32.53,aa
510,26-Oct-01,34.05,35.24,34.05,34.88,2147000,33.32,aa
511,25-Oct-01,33.80,34.85,33.10,34.81,3161100,33.26,aa
512,24-Oct-01,33.85,34.33,33.57,33.97,2296400,32.45,aa
513,23-Oct-01,32.85,34.23,32.80,33.75,2762600,32.24,aa
514,22-Oct-01,31.66,32.95,31.53,32.83,2591800,31.36,aa
515,19-Oct-01,32.02,32.14,31.30,31.67,2984200,30.26,aa
516,18-Oct-01,31.81,32.19,31.62,31.90,3259600,30.48,aa
517,17-Oct-01,33.45,33.46,32.00,32.03,4098900,30.60,aa
518,16-Oct-01,32.00,32.96,31.76,32.81,2600300,31.35,aa
519,15-Oct-01,31.25,32.30,31.15,32.00,2864000,30.57,aa
520,12-Oct-01,32.20,33.17,31.60,32.32,3386800,30.88,aa
521,11-Oct-01,32.05,33.26,32.00,32.72,5885900,31.26,aa
522,10-Oct-01,31.75,32.46,31.61,31.81,5543400,30.39,aa
523,9-Oct-01,30.60,32.18,30.40,31.61,3168300,30.20,aa
524,8-Oct-01,31.53,31.75,29.82,30.06,3130800,28.72,aa
525,5-Oct-01,31.10,31.74,30.85,31.54,2898800,30.13,aa
526,4-Oct-01,32.90,32.90,30.64,30.82,4893000,29.44,aa
527,3-Oct-01,31.30,32.38,30.80,32.09,4858100,30.66,aa
528,2-Oct-01,31.17,31.95,30.45,31.95,3713500,30.52,aa
529,1-Oct-01,31.01,31.01,30.00,30.93,3028600,29.55,aa
530,28-Sep-01,30.25,31.05,29.20,31.01,3877900,29.63,aa
531,27-Sep-01,29.25,30.25,28.71,30.25,4266800,28.90,aa
532,26-Sep-01,30.29,30.46,28.25,29.04,5185200,27.74,aa
533,25-Sep-01,30.00,30.60,29.10,30.04,3703200,28.70,aa
534,24-Sep-01,28.30,30.20,28.30,30.20,5251600,28.85,aa
535,21-Sep-01,28.05,28.75,27.36,28.30,8672600,27.04,aa
536,20-Sep-01,29.95,29.95,28.01,28.61,6878600,27.33,aa
537,19-Sep-01,30.21,30.63,29.00,30.50,5654900,29.14,aa
538,18-Sep-01,30.90,31.44,29.80,30.20,8292600,28.85,aa
539,17-Sep-01,32.40,32.50,29.82,30.08,8813400,28.74,aa
540,10-Sep-01,34.75,34.90,33.25,33.80,7821900,32.29,aa
541,7-Sep-01,36.20,36.61,35.26,35.45,3867600,33.87,aa
542,6-Sep-01,37.74,38.00,36.92,37.02,3063700,35.37,aa
543,5-Sep-01,38.29,38.80,37.56,37.99,3003200,36.29,aa
544,4-Sep-01,37.50,39.01,37.25,38.54,3470800,36.82,aa
545,31-Aug-01,37.35,38.40,37.21,38.12,2231100,36.42,aa
546,30-Aug-01,38.10,38.10,37.00,37.49,2953500,35.82,aa
547,29-Aug-01,39.00,39.34,37.80,38.00,2550300,36.30,aa
548,28-Aug-01,39.07,39.18,38.31,38.78,2078100,37.05,aa
549,27-Aug-01,39.65,39.65,39.02,39.07,1939300,37.33,aa
550,24-Aug-01,38.25,39.55,38.14,39.25,2659600,37.50,aa
551,23-Aug-01,37.75,38.46,37.75,38.03,1959700,36.33,aa
552,22-Aug-01,37.44,38.61,37.35,38.16,2322100,36.46,aa
553,21-Aug-01,38.00,38.50,37.32,37.40,3344600,35.73,aa
554,20-Aug-01,36.90,37.80,36.57,37.80,3695300,36.11,aa
555,17-Aug-01,36.35,36.92,36.25,36.69,3992400,35.05,aa
556,16-Aug-01,36.08,36.57,35.84,36.29,2312100,34.67,aa
557,15-Aug-01,36.96,37.43,36.05,36.08,2338000,34.47,aa
558,14-Aug-01,37.13,37.15,36.49,36.91,2688400,35.26,aa
559,13-Aug-01,37.00,37.47,36.52,37.13,2114800,35.47,aa
560,10-Aug-01,36.09,37.34,35.17,37.01,2577500,35.36,aa
561,9-Aug-01,36.10,36.15,35.50,35.89,3040300,34.29,aa
562,8-Aug-01,36.95,37.30,36.00,36.01,2389500,34.40,aa
563,7-Aug-01,37.15,37.30,36.50,37.00,2582400,35.35,aa
564,6-Aug-01,37.57,37.60,36.70,37.03,3120100,35.38,aa
565,3-Aug-01,37.85,37.94,37.02,37.77,2906900,36.08,aa
566,2-Aug-01,38.89,38.90,36.97,37.85,4674600,36.16,aa
567,1-Aug-01,39.08,39.30,38.27,38.41,1921500,36.70,aa
568,31-Jul-01,39.20,40.00,39.00,39.23,3188800,37.34,aa
569,30-Jul-01,38.25,39.35,38.07,39.05,3266000,37.16,aa
570,27-Jul-01,39.54,39.60,38.29,38.59,2619200,36.73,aa
571,26-Jul-01,39.06,39.56,38.11,39.54,2764300,37.63,aa
572,25-Jul-01,37.23,39.07,37.00,39.06,3662100,37.17,aa
573,24-Jul-01,39.11,39.11,36.60,37.23,4222100,35.43,aa
574,23-Jul-01,40.08,40.50,39.36,39.55,1874700,37.64,aa
575,20-Jul-01,40.50,40.94,39.81,40.08,2673700,38.14,aa
576,19-Jul-01,40.90,42.00,40.00,40.50,3176900,38.54,aa
577,18-Jul-01,39.39,41.15,38.35,40.90,4237800,38.92,aa
578,17-Jul-01,39.67,39.76,38.77,39.39,4258100,37.49,aa
579,16-Jul-01,41.00,41.00,39.44,39.67,4287800,37.75,aa
580,13-Jul-01,40.73,41.85,40.70,41.46,3662200,39.46,aa
581,12-Jul-01,38.97,40.75,38.97,40.73,2941700,38.76,aa
582,11-Jul-01,39.50,39.85,38.46,38.92,4869800,37.04,aa
583,10-Jul-01,40.37,40.49,39.27,39.50,2561400,37.59,aa
584,9-Jul-01,39.80,40.45,39.30,40.37,3364200,38.42,aa
585,6-Jul-01,40.78,41.80,39.60,39.80,4447200,37.88,aa
586,5-Jul-01,40.25,41.00,39.85,40.78,3091300,38.81,aa
587,3-Jul-01,40.48,40.59,40.01,40.25,1256600,38.31,aa
588,2-Jul-01,40.00,40.87,39.65,40.48,2449300,38.52,aa
589,29-Jun-01,40.15,40.60,39.40,40.00,2916100,38.07,aa
590,28-Jun-01,39.33,40.50,39.33,40.00,3951300,38.07,aa
591,27-Jun-01,38.11,39.12,37.82,38.46,2766200,36.60,aa
592,26-Jun-01,38.00,38.66,36.50,38.11,5180600,36.27,aa
593,25-Jun-01,38.95,38.95,37.85,38.00,3003500,36.16,aa
594,22-Jun-01,39.68,39.95,38.88,39.10,2479000,37.21,aa
595,21-Jun-01,38.64,40.05,38.64,39.68,4831100,37.76,aa
596,20-Jun-01,37.60,38.34,37.41,38.08,4069500,36.24,aa
597,19-Jun-01,38.00,38.49,37.20,37.60,4433500,35.78,aa
598,18-Jun-01,38.97,39.24,37.95,38.00,4534400,36.16,aa
599,15-Jun-01,39.22,39.85,38.86,38.97,5317600,37.09,aa
600,14-Jun-01,40.31,41.31,39.00,39.22,2962500,37.33,aa
601,13-Jun-01,40.50,41.38,40.00,40.31,3995600,38.36,aa
602,12-Jun-01,41.00,41.00,39.77,40.50,5904700,38.54,aa
603,11-Jun-01,43.03,43.03,41.55,42.14,2115900,40.10,aa
604,8-Jun-01,43.48,43.48,42.21,43.03,1475200,40.95,aa
605,7-Jun-01,43.99,44.44,43.19,43.53,3380300,41.43,aa
606,6-Jun-01,44.84,44.98,43.51,43.99,2830900,41.87,aa
607,5-Jun-01,43.75,44.98,43.41,44.84,3647300,42.67,aa
608,4-Jun-01,43.52,43.96,43.30,43.75,2423800,41.64,aa
609,1-Jun-01,43.15,44.11,42.66,43.52,3424900,41.42,aa
610,31-May-01,42.36,43.58,42.35,43.15,2776500,41.07,aa
611,30-May-01,43.46,43.61,42.12,42.36,2937400,40.31,aa
612,29-May-01,43.16,44.00,43.10,43.46,3184000,41.36,aa
613,25-May-01,42.51,43.38,42.51,43.16,2571800,41.08,aa
614,24-May-01,43.58,43.80,42.39,42.51,3511500,40.46,aa
615,23-May-01,43.60,44.05,43.43,43.58,3688500,41.48,aa
616,22-May-01,45.36,45.40,43.50,43.60,4113300,41.49,aa
617,21-May-01,44.95,45.64,43.96,45.36,4080700,43.17,aa
618,18-May-01,44.76,45.27,43.90,44.95,4180400,42.78,aa
619,17-May-01,44.51,45.71,44.50,44.76,8758900,42.60,aa
620,16-May-01,42.00,44.54,41.80,44.51,8372000,42.36,aa
621,15-May-01,41.30,42.22,41.06,42.00,4125800,39.97,aa
622,14-May-01,40.27,41.30,40.01,41.30,3181400,39.31,aa
623,11-May-01,41.55,41.55,39.86,40.27,3830800,38.32,aa
624,10-May-01,41.49,42.00,41.49,41.91,3791900,39.89,aa
625,9-May-01,40.34,41.48,40.25,41.38,2684700,39.38,aa
626,8-May-01,41.00,41.20,40.09,40.34,2468800,38.39,aa
627,7-May-01,41.90,41.90,40.50,41.00,2264100,39.02,aa
628,4-May-01,40.89,41.90,40.25,41.90,2387300,39.88,aa
629,3-May-01,41.33,41.57,40.28,40.89,2738600,38.92,aa
630,2-May-01,41.50,41.90,40.64,41.33,2928700,39.33,aa
631,1-May-01,41.40,41.65,41.00,41.50,2771700,39.35,aa
632,30-Apr-01,41.99,42.40,40.95,41.40,3381900,39.26,aa
633,27-Apr-01,42.08,42.50,41.50,41.99,3417400,39.82,aa
634,26-Apr-01,40.49,42.29,40.26,42.08,5195500,39.90,aa
635,25-Apr-01,39.96,40.50,39.25,40.49,3707600,38.40,aa
636,24-Apr-01,40.42,40.68,39.58,39.96,3698100,37.89,aa
637,23-Apr-01,40.35,40.88,39.90,40.42,4651200,38.33,aa
638,20-Apr-01,39.44,41.40,39.40,40.35,8667700,38.26,aa
639,19-Apr-01,39.60,39.75,38.75,39.44,3938100,37.40,aa
640,18-Apr-01,38.25,39.74,38.25,39.60,8348800,37.55,aa
641,17-Apr-01,39.00,39.00,37.75,38.18,3923200,36.20,aa
642,16-Apr-01,38.99,39.60,38.71,39.00,3436000,36.98,aa
643,12-Apr-01,39.01,39.15,38.64,38.99,4375600,36.97,aa
644,11-Apr-01,39.25,39.69,38.75,39.01,6328000,36.99,aa
645,10-Apr-01,38.75,39.98,38.75,39.25,11089300,37.22,aa
646,9-Apr-01,36.62,37.96,36.62,37.50,3585900,35.56,aa
647,6-Apr-01,37.50,37.50,35.88,36.40,4030200,34.52,aa
648,5-Apr-01,36.19,37.50,36.19,37.50,5175800,35.56,aa
649,4-Apr-01,34.45,35.95,33.81,35.55,3386500,33.71,aa
650,3-Apr-01,35.31,35.31,33.75,34.45,2757800,32.67,aa
651,2-Apr-01,35.95,36.40,34.80,35.31,4365500,33.48,aa
652,30-Mar-01,35.05,35.95,34.80,35.95,3375000,34.09,aa
653,29-Mar-01,35.05,35.66,34.50,35.05,2108800,33.24,aa
654,28-Mar-01,35.81,35.81,33.80,35.05,2841800,33.24,aa
655,27-Mar-01,34.25,35.93,34.25,35.81,4017000,33.96,aa
656,26-Mar-01,33.62,34.39,33.39,34.00,3307000,32.24,aa
657,23-Mar-01,33.34,34.15,33.07,33.62,3572800,31.88,aa
658,22-Mar-01,34.25,34.25,32.02,33.34,5622900,31.61,aa
659,21-Mar-01,35.75,35.75,34.48,34.64,4496200,32.85,aa
660,20-Mar-01,36.00,37.50,36.00,36.28,4007400,34.40,aa
661,19-Mar-01,35.05,36.09,35.05,35.93,3123300,34.07,aa
662,16-Mar-01,35.24,35.24,34.27,34.99,6487700,33.18,aa
663,15-Mar-01,35.55,36.65,35.50,35.77,5082400,33.92,aa
664,14-Mar-01,36.27,36.27,35.19,35.55,4297500,33.71,aa
665,13-Mar-01,35.99,37.60,35.37,37.05,3871800,35.13,aa
666,12-Mar-01,37.00,37.10,35.90,35.99,4094800,34.13,aa
667,9-Mar-01,39.00,39.19,36.93,37.00,4616400,35.09,aa
668,8-Mar-01,39.29,39.58,38.52,39.00,4695900,36.98,aa
669,7-Mar-01,37.99,39.40,37.81,39.29,4454100,37.26,aa
670,6-Mar-01,38.08,38.28,37.60,37.99,3832400,36.02,aa
671,5-Mar-01,37.38,38.45,37.38,38.08,4182600,36.11,aa
672,2-Mar-01,36.48,37.78,36.25,37.00,3281000,35.09,aa
673,1-Mar-01,35.76,36.48,35.33,36.48,2886500,34.59,aa
674,28-Feb-01,36.25,36.48,35.33,35.76,2312900,33.91,aa
675,27-Feb-01,36.00,36.49,35.20,36.25,5194000,34.37,aa
676,26-Feb-01,34.76,36.00,34.76,36.00,3724600,34.14,aa
677,23-Feb-01,35.35,35.45,34.25,34.69,2910000,32.90,aa
678,22-Feb-01,34.32,35.46,34.15,35.35,3564800,33.52,aa
679,21-Feb-01,35.20,35.36,34.07,34.32,2854000,32.54,aa
680,20-Feb-01,35.00,36.15,34.65,35.20,3570200,33.38,aa
681,16-Feb-01,36.32,36.32,34.70,35.00,4718900,33.19,aa
682,15-Feb-01,35.50,36.60,35.50,36.38,4543000,34.50,aa
683,14-Feb-01,35.70,35.93,35.29,35.49,3154100,33.65,aa
684,13-Feb-01,36.49,36.55,35.43,35.70,2843500,33.85,aa
685,12-Feb-01,37.03,37.03,35.90,36.49,3017300,34.60,aa
686,9-Feb-01,37.00,37.35,36.25,37.10,3180800,35.18,aa
687,8-Feb-01,36.80,37.19,36.52,37.00,3252500,35.09,aa
688,7-Feb-01,37.24,37.75,36.47,36.80,2885700,34.90,aa
689,6-Feb-01,36.90,37.52,36.90,37.24,3158400,35.31,aa
690,5-Feb-01,37.49,37.49,36.40,36.88,3397700,34.97,aa
691,2-Feb-01,38.00,38.45,37.31,37.55,6616500,35.61,aa
692,1-Feb-01,37.00,38.20,37.00,38.00,7087200,36.03,aa
693,31-Jan-01,35.42,36.75,35.36,36.74,5611300,34.84,aa
694,30-Jan-01,34.02,35.50,33.81,35.42,3445300,33.45,aa
695,29-Jan-01,34.36,34.37,33.50,34.02,3297500,32.12,aa
696,26-Jan-01,35.44,35.63,34.38,34.56,2930200,32.63,aa
697,25-Jan-01,34.56,35.56,34.38,35.44,3291100,33.46,aa
698,24-Jan-01,34.00,34.75,34.00,34.56,2815200,32.63,aa
699,23-Jan-01,33.56,34.19,33.38,33.94,3473600,32.05,aa
700,22-Jan-01,32.69,33.56,31.81,33.56,2407000,31.69,aa
701,19-Jan-01,34.06,34.06,32.38,32.69,2615300,30.87,aa
702,18-Jan-01,33.56,34.81,33.31,34.44,3191300,32.52,aa
703,17-Jan-01,33.56,34.19,32.81,33.56,3380500,31.69,aa
704,16-Jan-01,31.81,33.56,31.31,33.56,2731600,31.69,aa
705,12-Jan-01,31.50,32.31,30.62,31.81,3561100,30.04,aa
706,11-Jan-01,32.75,33.19,31.25,31.50,3490000,29.74,aa
707,10-Jan-01,32.38,33.13,32.06,32.75,4101300,30.92,aa
708,9-Jan-01,33.63,34.13,32.00,32.38,5315300,30.57,aa
709,8-Jan-01,33.13,35.75,32.88,33.63,7389200,31.75,aa
710,5-Jan-01,33.75,34.00,32.81,33.13,3903300,31.28,aa
711,4-Jan-01,32.69,33.81,32.31,33.75,4792300,31.87,aa
712,3-Jan-01,32.25,33.50,31.31,32.69,4837500,30.87,aa
713,2-Jan-01,33.50,33.69,31.87,32.25,3828800,30.45,aa
714,29-Dec-00,34.50,34.50,33.38,33.50,2485500,31.63,aa
715,28-Dec-00,34.19,34.75,33.38,34.63,2698300,32.70,aa
716,27-Dec-00,34.56,34.69,33.63,34.19,3150900,32.28,aa
717,26-Dec-00,34.81,34.81,33.75,34.56,2476900,32.63,aa
718,22-Dec-00,32.06,35.00,32.06,34.81,4195800,32.87,aa
719,21-Dec-00,31.44,31.87,31.00,31.75,3471600,29.98,aa
720,20-Dec-00,33.06,33.06,31.00,31.44,4410000,29.69,aa
721,19-Dec-00,32.31,34.06,32.19,33.50,4980900,31.63,aa
722,18-Dec-00,31.00,32.69,31.00,32.31,3012200,30.51,aa
723,15-Dec-00,31.62,31.62,30.12,30.94,4677700,29.21,aa
724,14-Dec-00,32.25,32.25,31.25,31.75,2593800,29.98,aa
725,13-Dec-00,31.62,32.75,31.31,32.69,3864500,30.87,aa
726,12-Dec-00,32.19,32.38,30.56,31.62,5022200,29.86,aa
727,11-Dec-00,30.56,32.31,30.25,32.19,3985000,30.40,aa
728,8-Dec-00,29.19,30.62,29.00,30.56,3489200,28.86,aa
729,7-Dec-00,30.69,30.69,28.75,29.19,4314700,27.56,aa
730,6-Dec-00,31.50,31.69,30.75,31.31,3921700,29.56,aa
731,5-Dec-00,31.00,31.56,29.69,31.50,6375900,29.74,aa
732,4-Dec-00,29.12,31.25,29.12,31.00,6695600,29.27,aa
733,1-Dec-00,28.31,29.19,28.31,29.00,3086100,27.38,aa
734,30-Nov-00,27.87,28.19,27.06,28.19,3902800,26.62,aa
735,29-Nov-00,27.81,27.94,27.19,27.87,2528300,26.32,aa
736,28-Nov-00,26.87,28.00,26.81,27.81,2673900,26.26,aa
737,27-Nov-00,26.25,27.62,26.25,26.87,4350300,25.37,aa
738,24-Nov-00,26.12,26.56,25.87,26.12,810800,24.66,aa
739,22-Nov-00,26.25,26.44,25.87,26.12,1761400,24.66,aa
740,21-Nov-00,26.19,26.56,25.87,26.25,2433900,24.79,aa
741,20-Nov-00,27.00,27.37,26.19,26.19,3040600,24.73,aa
742,17-Nov-00,27.94,28.62,26.94,27.00,2302700,25.49,aa
743,16-Nov-00,29.25,29.25,27.56,27.94,2092800,26.38,aa
744,15-Nov-00,28.87,29.56,28.87,29.25,3790000,27.62,aa
745,14-Nov-00,28.19,28.94,28.12,28.87,1809800,27.26,aa
746,13-Nov-00,28.37,28.37,27.56,28.19,2798400,26.62,aa
747,10-Nov-00,28.56,28.87,27.81,28.44,1960200,26.85,aa
748,9-Nov-00,28.94,29.44,28.12,28.56,3033900,26.97,aa
749,8-Nov-00,29.00,29.12,28.62,28.94,3300300,27.33,aa
750,7-Nov-00,28.81,29.12,28.31,29.00,2624700,27.38,aa
751,6-Nov-00,27.69,29.12,27.69,28.81,2470500,27.20,aa
752,3-Nov-00,27.62,27.62,26.69,27.62,2191600,26.08,aa
753,2-Nov-00,29.00,29.00,27.37,27.75,3373000,26.20,aa
754,1-Nov-00,28.69,29.31,28.56,29.06,4195000,27.44,aa
755,31-Oct-00,28.25,29.06,28.06,28.69,5929500,26.97,aa
756,30-Oct-00,25.00,28.56,25.00,28.25,6870000,26.56,aa
757,27-Oct-00,24.75,25.00,24.19,25.00,4012700,23.50,aa
758,26-Oct-00,24.94,25.19,24.44,24.75,4210500,23.27,aa
759,25-Oct-00,24.94,25.25,24.06,24.94,6335500,23.45,aa
760,24-Oct-00,24.12,25.50,24.12,24.94,4130300,23.45,aa
761,23-Oct-00,23.69,24.50,23.69,24.00,4059500,22.56,aa
762,20-Oct-00,24.31,24.62,23.12,23.56,4543300,22.15,aa
763,19-Oct-00,24.69,25.00,24.12,24.31,3871900,22.85,aa
764,18-Oct-00,25.62,25.62,24.31,24.69,3841400,23.21,aa
765,17-Oct-00,25.37,26.31,25.37,26.00,3551100,24.44,aa
766,16-Oct-00,25.81,26.12,25.06,25.25,3165200,23.74,aa
767,13-Oct-00,25.94,26.25,25.19,25.81,2912300,24.26,aa
768,12-Oct-00,27.19,27.50,25.75,25.94,2916400,24.39,aa
769,11-Oct-00,29.44,29.44,26.94,27.19,4526600,25.56,aa
770,10-Oct-00,28.62,29.62,28.12,29.62,5073300,27.85,aa
771,9-Oct-00,27.56,28.69,27.31,28.62,2844100,26.91,aa
772,6-Oct-00,27.12,27.62,26.50,27.56,4487000,25.91,aa
773,5-Oct-00,27.25,27.56,26.25,27.12,3805000,25.50,aa
774,4-Oct-00,26.94,27.69,26.25,27.25,7100800,25.62,aa
775,3-Oct-00,24.56,26.94,24.56,26.94,5313600,25.33,aa
776,2-Oct-00,25.31,25.56,24.25,24.50,3357700,23.03,aa
777,29-Sep-00,24.37,25.50,23.31,25.31,4438600,23.79,aa
778,28-Sep-00,23.56,24.56,23.56,24.37,5581700,22.91,aa
779,27-Sep-00,23.87,24.31,23.25,23.50,6942300,22.09,aa
780,26-Sep-00,23.75,24.37,23.75,23.87,6503300,22.44,aa
781,25-Sep-00,24.44,24.44,23.56,23.75,7167200,22.33,aa
782,22-Sep-00,24.25,25.00,23.50,25.00,9013900,23.50,aa
783,21-Sep-00,25.19,25.44,24.12,24.25,6321100,22.80,aa
784,20-Sep-00,25.81,26.50,24.81,25.19,9772800,23.68,aa
785,19-Sep-00,26.87,26.87,25.25,25.81,12117700,24.26,aa
786,18-Sep-00,28.59,29.12,25.50,27.00,3527700,25.38,aa
787,15-Sep-00,29.37,29.37,28.37,28.59,3683300,26.88,aa
788,14-Sep-00,30.37,30.37,29.19,29.56,2639500,27.79,aa
789,13-Sep-00,30.25,30.44,29.44,30.44,4860600,28.62,aa
790,12-Sep-00,31.44,31.44,30.00,30.25,4393600,28.44,aa
791,11-Sep-00,33.13,33.13,31.37,32.17,2778300,30.24,aa
792,8-Sep-00,32.75,33.31,32.31,33.25,1873300,31.26,aa
793,7-Sep-00,33.69,33.75,32.69,32.75,2218400,30.79,aa
794,6-Sep-00,33.81,34.13,33.31,33.69,2641400,31.67,aa
795,5-Sep-00,33.19,34.50,33.00,33.81,2183100,31.79,aa
796,1-Sep-00,33.27,33.94,32.88,33.19,1444700,31.20,aa
797,31-Aug-00,32.81,33.81,32.81,33.27,2460500,31.28,aa
798,30-Aug-00,32.63,33.31,32.50,32.69,1663400,30.73,aa
799,29-Aug-00,34.00,34.00,32.50,32.63,1994200,30.68,aa
800,28-Aug-00,33.38,34.13,33.25,34.06,2451900,32.02,aa
801,25-Aug-00,33.19,33.63,33.06,33.38,1326300,31.38,aa
802,24-Aug-00,33.44,34.19,33.13,33.19,2913000,31.20,aa
803,23-Aug-00,32.75,33.50,32.75,33.44,2101100,31.44,aa
804,22-Aug-00,33.00,33.00,32.19,32.75,2610600,30.79,aa
805,21-Aug-00,34.06,34.06,33.06,33.06,2007300,31.08,aa
806,18-Aug-00,34.31,34.31,33.69,34.25,2460600,32.20,aa
807,17-Aug-00,34.44,34.56,33.88,34.56,2454100,32.49,aa
808,16-Aug-00,34.25,35.00,34.06,34.44,3771900,32.38,aa
809,15-Aug-00,34.13,34.44,33.75,34.25,2688100,32.20,aa
810,14-Aug-00,33.31,34.19,32.63,34.13,2059800,32.09,aa
811,11-Aug-00,33.44,33.44,32.00,33.31,2284200,31.32,aa
812,10-Aug-00,33.50,34.00,33.00,33.56,2064400,31.55,aa
813,9-Aug-00,34.63,34.94,33.44,33.50,3981400,31.49,aa
814,8-Aug-00,32.38,34.88,32.38,34.63,4228300,32.56,aa
815,7-Aug-00,31.19,32.56,31.06,32.38,1712800,30.44,aa
816,4-Aug-00,31.25,31.75,30.81,31.19,1618900,29.32,aa
817,3-Aug-00,31.81,32.25,30.94,31.25,1878300,29.38,aa
818,2-Aug-00,31.06,31.87,30.69,31.81,2194100,29.91,aa
819,1-Aug-00,30.56,31.44,30.56,31.06,2235000,29.08,aa
820,31-Jul-00,31.00,31.56,30.06,30.25,2593800,28.32,aa
821,28-Jul-00,31.50,32.13,29.56,31.00,3553400,29.03,aa
822,27-Jul-00,30.69,31.69,30.69,31.50,1364800,29.49,aa
823,26-Jul-00,31.31,31.87,30.37,30.62,2601600,28.67,aa
824,25-Jul-00,31.69,32.31,31.00,31.31,1720300,29.32,aa
825,24-Jul-00,31.75,32.25,30.87,31.69,1700800,29.67,aa
826,21-Jul-00,30.50,31.87,30.37,31.75,2769700,29.73,aa
827,20-Jul-00,30.62,31.12,30.31,30.50,2243300,28.56,aa
828,19-Jul-00,30.31,30.94,30.19,30.62,3262300,28.67,aa
829,18-Jul-00,30.75,31.94,30.31,30.31,4687300,28.38,aa
830,17-Jul-00,32.94,33.00,30.75,30.75,2864400,28.79,aa
831,14-Jul-00,32.56,32.94,31.81,32.94,2712500,30.84,aa
832,13-Jul-00,32.13,32.75,31.75,32.56,2291400,30.49,aa
833,12-Jul-00,32.50,33.13,31.56,32.13,4465300,30.08,aa
834,11-Jul-00,30.00,32.56,29.69,32.50,5931100,30.43,aa
835,10-Jul-00,28.94,30.12,28.94,30.00,6390500,28.09,aa
836,7-Jul-00,28.94,29.00,27.25,27.62,5902200,25.86,aa
837,6-Jul-00,29.50,29.81,28.81,28.94,1465500,27.10,aa
838,5-Jul-00,29.75,30.37,29.25,29.50,1909500,27.62,aa
839,3-Jul-00,29.12,30.19,29.12,29.75,1171100,27.86,aa
840,30-Jun-00,29.00,29.75,28.62,29.00,4679500,27.15,aa
841,29-Jun-00,29.66,29.87,28.62,29.00,4160600,27.15,aa
842,28-Jun-00,29.94,30.19,28.87,29.66,3353100,27.77,aa
843,27-Jun-00,29.06,30.75,29.06,29.94,3847700,28.03,aa
844,26-Jun-00,30.25,30.25,28.62,28.87,2921100,27.03,aa
845,23-Jun-00,29.12,30.69,28.75,30.25,3484500,28.32,aa
846,22-Jun-00,28.70,30.00,28.56,29.12,3558900,27.27,aa
847,21-Jun-00,29.69,29.69,28.50,28.70,3872300,26.87,aa
848,20-Jun-00,30.06,30.56,29.75,30.06,2899100,28.15,aa
849,19-Jun-00,31.06,31.81,30.00,30.06,3855200,28.15,aa
850,16-Jun-00,30.62,32.06,30.06,31.06,5525300,29.08,aa
851,15-Jun-00,29.94,30.87,29.81,30.62,4385900,28.67,aa
852,14-Jun-00,28.44,30.50,28.44,29.94,4940300,28.03,aa
853,13-Jun-00,28.81,28.81,27.87,28.19,6909100,26.40,aa
854,12-Jun-00,30.00,30.00,28.75,28.87,3390200,27.03,aa
855,9-Jun-00,59.31,60.13,57.75,58.02,3219800,27.16,aa
856,8-Jun-00,60.13,60.13,59.19,59.31,1985000,27.77,aa
857,7-Jun-00,61.38,61.38,59.50,60.25,2189500,28.21,aa
858,6-Jun-00,61.06,62.13,60.75,61.38,2000000,28.74,aa
859,5-Jun-00,61.19,61.19,60.56,61.06,2244700,28.59,aa
860,2-Jun-00,58.63,62.00,58.63,62.00,3694700,29.03,aa
861,1-Jun-00,58.25,58.25,57.31,57.69,2153800,27.01,aa
862,31-May-00,58.06,58.50,57.25,58.44,2102800,27.36,aa
863,30-May-00,57.50,58.56,57.50,58.06,3004700,27.18,aa
864,26-May-00,60.19,60.19,57.00,57.31,3205500,26.83,aa
865,25-May-00,61.75,62.25,60.00,60.19,1509100,28.18,aa
866,24-May-00,61.94,62.75,61.38,61.75,2091300,28.91,aa
867,23-May-00,63.69,63.75,61.88,61.94,2730600,29.00,aa
868,22-May-00,65.00,65.44,63.50,63.69,2274400,29.82,aa
869,19-May-00,65.62,66.37,64.75,65.00,1179800,30.43,aa
870,18-May-00,65.37,65.75,64.69,65.62,922700,30.72,aa
871,17-May-00,66.37,66.37,65.06,65.37,1182200,30.60,aa
872,16-May-00,67.87,67.87,66.37,66.94,1160200,31.34,aa
873,15-May-00,65.25,68.06,65.25,67.87,2430600,31.77,aa
874,12-May-00,65.12,65.69,64.56,65.22,2166400,30.53,aa
875,11-May-00,65.19,66.31,64.81,65.12,1723400,30.49,aa
876,10-May-00,66.12,68.44,65.12,65.19,3439800,30.52,aa
877,9-May-00,66.12,67.12,65.56,66.12,1920800,30.96,aa
878,8-May-00,66.62,67.31,65.87,66.12,1072300,30.96,aa
879,5-May-00,64.62,66.62,63.75,66.62,1546100,31.19,aa
880,4-May-00,64.25,65.94,64.25,64.62,1877800,30.25,aa
881,3-May-00,64.62,65.00,62.50,63.63,2114800,29.79,aa
882,2-May-00,63.44,64.87,62.63,64.62,1982500,30.02,aa
883,1-May-00,64.87,64.87,63.00,63.44,1812500,29.47,aa
884,28-Apr-00,65.25,66.00,64.37,64.87,1605900,30.14,aa
885,27-Apr-00,65.62,65.87,64.12,65.25,1739700,30.31,aa
886,26-Apr-00,68.37,68.37,65.25,65.62,1921700,30.48,aa
887,25-Apr-00,64.87,68.50,64.37,68.50,2043900,31.82,aa
888,24-Apr-00,65.06,66.00,64.12,64.87,1372200,30.14,aa
889,20-Apr-00,63.63,65.50,63.63,65.06,2306700,30.22,aa
890,19-Apr-00,62.75,64.87,62.75,62.88,2203900,29.21,aa
891,18-Apr-00,64.62,65.00,62.00,62.63,2783900,29.09,aa
892,17-Apr-00,67.37,67.37,64.12,64.62,2148000,30.02,aa
893,14-Apr-00,69.69,69.69,66.00,67.56,2247300,31.39,aa
894,13-Apr-00,70.31,70.50,69.06,69.81,2517300,32.43,aa
895,12-Apr-00,70.37,71.25,69.81,70.31,1641600,32.66,aa
896,11-Apr-00,67.69,70.37,67.31,70.37,1865300,32.69,aa
897,10-Apr-00,67.94,68.62,66.56,67.69,1913600,31.45,aa
898,7-Apr-00,70.69,70.69,67.87,67.94,2227500,31.56,aa
899,6-Apr-00,69.62,71.94,69.62,70.94,1691400,32.96,aa
900,5-Apr-00,70.69,72.19,69.00,69.19,1435900,32.14,aa
901,4-Apr-00,71.75,74.12,67.87,70.69,2324100,32.84,aa
902,3-Apr-00,70.25,71.87,70.19,71.75,1520500,33.33,aa
903,31-Mar-00,71.87,72.37,70.25,70.25,1414800,32.63,aa
904,30-Mar-00,72.12,73.50,71.50,71.87,1688400,33.39,aa
905,29-Mar-00,71.12,72.44,70.87,72.12,1400500,33.50,aa
906,28-Mar-00,72.06,72.12,70.62,71.12,1473800,33.04,aa
907,27-Mar-00,71.56,72.56,71.12,72.06,1542800,33.48,aa
908,24-Mar-00,69.69,72.37,69.69,71.56,2183600,33.24,aa
909,23-Mar-00,66.87,70.69,66.75,69.50,1786900,32.29,aa
910,22-Mar-00,68.06,68.06,66.25,66.87,1221200,31.06,aa
911,21-Mar-00,65.56,68.75,64.87,68.31,1975500,31.73,aa
912,20-Mar-00,64.94,66.81,64.94,65.56,2271700,30.46,aa
913,17-Mar-00,68.00,68.00,64.44,64.69,2801700,30.05,aa
914,16-Mar-00,64.62,69.25,64.62,68.94,3632000,32.03,aa
915,15-Mar-00,61.75,64.69,61.75,64.06,3521600,29.76,aa
916,14-Mar-00,66.00,66.00,60.81,61.25,4651100,28.45,aa
917,13-Mar-00,67.00,69.19,65.56,68.06,1481100,31.62,aa
918,10-Mar-00,67.69,68.62,66.31,67.00,1977800,31.12,aa
919,9-Mar-00,67.37,68.00,65.50,67.69,1363100,31.45,aa
920,8-Mar-00,64.94,68.37,64.25,67.37,2258400,31.30,aa
921,7-Mar-00,66.75,67.50,64.62,64.94,1714700,30.17,aa
922,6-Mar-00,67.94,68.50,66.00,66.75,1507700,31.01,aa
923,3-Mar-00,66.81,69.44,65.75,67.94,3581900,31.56,aa
924,2-Mar-00,69.19,69.19,66.25,66.81,2350800,31.04,aa
925,1-Mar-00,68.50,70.81,66.12,69.75,2390500,32.40,aa
926,29-Feb-00,71.00,71.00,67.69,68.50,2351900,31.82,aa
927,28-Feb-00,70.19,74.37,69.19,71.06,2074700,33.01,aa
928,25-Feb-00,69.69,70.81,69.06,70.19,1367800,32.61,aa
929,24-Feb-00,71.12,72.50,69.56,69.69,2009700,32.37,aa
930,23-Feb-00,72.50,73.12,71.12,71.12,1632700,33.04,aa
931,22-Feb-00,74.69,74.69,72.00,72.50,2132200,33.68,aa
932,18-Feb-00,76.94,77.00,75.12,75.12,5050800,34.90,aa
933,17-Feb-00,74.00,77.44,74.00,76.94,2810000,35.74,aa
934,16-Feb-00,73.87,75.44,73.19,73.75,3502300,34.26,aa
935,15-Feb-00,72.25,74.19,71.81,73.87,2590800,34.32,aa
936,14-Feb-00,68.19,72.50,68.19,72.25,2067000,33.56,aa
937,11-Feb-00,66.31,68.75,66.31,67.69,2458400,31.45,aa
938,10-Feb-00,64.69,67.56,64.69,65.50,2708800,30.43,aa
939,9-Feb-00,65.94,66.75,64.44,64.62,5233300,30.02,aa
940,8-Feb-00,68.12,69.06,65.87,65.94,3412700,30.63,aa
941,7-Feb-00,70.50,70.81,68.12,68.12,2475500,31.65,aa
942,4-Feb-00,72.25,72.50,69.75,70.50,1477300,32.75,aa
943,3-Feb-00,74.56,74.56,71.37,72.25,1443900,33.56,aa
944,2-Feb-00,72.12,75.56,71.56,74.56,2793900,34.64,aa
945,1-Feb-00,70.31,72.81,70.31,72.12,2235200,33.27,aa
946,31-Jan-00,69.50,70.87,69.25,69.69,1794100,32.15,aa
947,28-Jan-00,70.50,72.12,69.19,69.50,3045000,32.06,aa
948,27-Jan-00,71.19,72.19,70.12,70.50,2264100,32.52,aa
949,26-Jan-00,72.31,72.75,70.81,71.19,3144400,32.84,aa
950,25-Jan-00,73.44,74.37,71.81,72.31,2524800,33.36,aa
951,24-Jan-00,75.37,76.37,72.75,73.44,1839500,33.88,aa
952,21-Jan-00,73.62,77.00,73.62,75.37,3673800,34.77,aa
953,20-Jan-00,76.06,76.06,72.50,73.50,5182000,33.91,aa
954,19-Jan-00,78.00,79.00,77.62,78.12,2496700,36.04,aa
955,18-Jan-00,80.00,80.62,77.94,78.00,2460600,35.98,aa
956,14-Jan-00,81.62,81.62,79.25,80.00,1883300,36.91,aa
957,13-Jan-00,83.12,83.19,81.31,81.62,2098400,37.65,aa
958,12-Jan-00,83.87,83.87,82.75,83.12,1875600,38.35,aa
959,11-Jan-00,84.37,84.50,82.00,83.87,2232500,38.69,aa
960,10-Jan-00,84.62,87.25,84.37,84.37,3839100,38.92,aa
961,7-Jan-00,84.87,86.87,84.56,84.62,4537300,39.04,aa
962,6-Jan-00,86.00,86.37,84.81,84.87,4497300,39.15,aa
963,5-Jan-00,81.31,86.50,81.00,86.00,3122500,39.67,aa
964,4-Jan-00,80.94,81.81,80.31,81.31,2237500,37.51,aa
965,3-Jan-00,83.00,83.56,80.37,80.94,1552500,37.34,aa
966,31-Dec-99,80.81,83.37,80.81,83.00,524200,38.29,aa
967,30-Dec-99,81.75,82.44,80.31,80.56,630500,37.16,aa
968,29-Dec-99,81.31,82.50,81.31,81.75,1014500,37.71,aa
969,28-Dec-99,79.19,81.75,79.19,80.50,1425500,37.14,aa
970,27-Dec-99,79.12,79.87,78.06,78.06,923300,36.01,aa
971,23-Dec-99,76.56,79.44,76.37,79.12,1145200,36.50,aa
972,22-Dec-99,76.44,77.75,76.44,76.56,1037500,35.32,aa
973,21-Dec-99,76.77,76.87,75.44,76.06,1120900,35.09,aa
974,20-Dec-99,77.94,78.06,75.81,76.77,1562700,35.42,aa
975,17-Dec-99,77.50,80.87,77.50,77.94,4074100,35.96,aa
976,16-Dec-99,78.75,78.75,75.75,76.25,2485900,35.18,aa
977,15-Dec-99,74.69,79.06,73.69,79.00,3008000,36.45,aa
978,14-Dec-99,75.75,77.06,74.25,74.69,2875500,34.46,aa
979,13-Dec-99,75.87,76.50,74.87,75.75,2076400,34.95,aa
980,10-Dec-99,73.75,76.87,73.75,75.87,2818900,35.00,aa
981,9-Dec-99,71.87,73.50,71.87,73.37,2062700,33.85,aa
982,8-Dec-99,72.75,72.75,71.31,71.77,1936700,33.11,aa
983,7-Dec-99,72.62,73.44,71.19,72.81,1824700,33.59,aa
984,6-Dec-99,71.56,73.50,71.56,72.62,2540600,33.50,aa
985,3-Dec-99,69.87,71.25,69.87,71.19,3833100,32.84,aa
986,2-Dec-99,67.19,70.75,67.19,69.44,2693600,32.03,aa
987,1-Dec-99,65.56,67.00,65.56,66.81,2144500,30.82,aa
988,30-Nov-99,65.00,65.87,64.94,65.50,2171400,30.22,aa
989,29-Nov-99,65.25,65.25,64.69,65.00,1542800,29.99,aa
990,26-Nov-99,65.12,65.69,65.12,65.25,567700,30.10,aa
991,24-Nov-99,64.75,64.75,63.75,64.27,1435500,29.65,aa
992,23-Nov-99,64.62,65.75,64.50,65.12,2234500,30.04,aa
993,22-Nov-99,63.81,65.00,63.31,64.62,1792800,29.81,aa
994,19-Nov-99,62.81,64.00,62.81,63.81,1201100,29.44,aa
995,18-Nov-99,62.69,63.38,62.19,62.63,1105800,28.89,aa
996,17-Nov-99,63.38,63.38,62.50,62.69,1600900,28.92,aa
997,16-Nov-99,63.94,64.37,63.00,63.44,1400800,29.27,aa
998,15-Nov-99,62.31,64.12,62.00,63.94,1540000,29.50,aa
999,12-Nov-99,61.00,62.56,61.00,62.31,1292500,28.75,aa
1000,11-Nov-99,60.13,61.19,60.13,60.88,1032700,28.09,aa
1001,10-Nov-99,60.00,60.00,59.06,59.56,1005600,27.48,aa
1002,9-Nov-99,59.88,60.69,59.25,60.06,1208600,27.71,aa
1003,8-Nov-99,61.19,61.38,58.06,59.88,1808400,27.62,aa
1004,5-Nov-99,60.31,61.63,60.31,61.19,1219200,28.23,aa
1005,4-Nov-99,59.69,60.06,59.13,59.75,1000800,27.56,aa
1006,3-Nov-99,60.81,61.38,59.63,59.69,1036600,27.54,aa
1007,2-Nov-99,61.06,62.00,60.81,60.81,1219200,27.87,aa
1008,1-Nov-99,60.75,61.88,60.56,61.06,1805200,27.98,aa
1009,29-Oct-99,58.00,60.81,57.25,60.75,3125900,27.84,aa
1010,28-Oct-99,58.69,60.00,57.75,58.00,2343600,26.58,aa
1011,27-Oct-99,61.19,61.81,57.75,58.69,1633800,26.90,aa
1012,26-Oct-99,62.63,63.50,61.19,61.19,1470600,28.04,aa
1013,25-Oct-99,62.81,63.69,62.38,62.63,992500,28.70,aa
1014,22-Oct-99,62.44,63.00,62.31,62.81,662700,28.78,aa
1015,21-Oct-99,62.44,62.50,61.31,62.44,907000,28.62,aa
1016,20-Oct-99,61.00,62.94,60.63,62.44,870200,28.62,aa
1017,19-Oct-99,61.06,61.75,60.50,61.00,1092700,27.96,aa
1018,18-Oct-99,61.50,62.06,60.88,61.06,890500,27.98,aa
1019,15-Oct-99,61.50,62.19,60.00,61.50,1162700,28.18,aa
1020,14-Oct-99,60.94,61.81,59.88,61.50,1052700,28.18,aa
1021,13-Oct-99,62.19,62.31,60.88,60.94,1150800,27.93,aa
1022,12-Oct-99,62.63,62.63,61.81,62.19,955200,28.50,aa
1023,11-Oct-99,61.63,63.38,61.31,63.00,1095800,28.87,aa
1024,8-Oct-99,61.63,61.75,60.44,61.63,1329400,28.24,aa
1025,7-Oct-99,61.75,61.75,60.00,61.63,2314200,28.24,aa
1026,6-Oct-99,63.56,63.56,59.75,62.00,3952800,28.41,aa
1027,5-Oct-99,62.38,64.12,61.94,64.12,1397700,29.38,aa
1028,4-Oct-99,60.25,62.38,60.13,62.38,1201400,28.59,aa
1029,1-Oct-99,62.06,62.44,60.13,60.25,812700,27.61,aa
1030,30-Sep-99,61.06,62.63,60.56,62.06,1764800,28.44,aa
1031,29-Sep-99,60.88,61.50,60.56,61.06,912500,27.98,aa
1032,28-Sep-99,61.13,61.69,60.25,60.88,1373400,27.90,aa
1033,27-Sep-99,59.88,61.56,59.47,61.13,1653800,28.01,aa
1034,24-Sep-99,60.63,60.69,58.63,59.88,1226600,27.44,aa
1035,23-Sep-99,61.94,61.94,60.56,60.63,854700,27.79,aa
1036,22-Sep-99,62.44,62.94,61.44,62.00,1739200,28.41,aa
1037,21-Sep-99,64.94,64.94,62.13,62.44,1583800,28.62,aa
1038,20-Sep-99,65.31,65.31,64.56,64.94,883100,29.76,aa
1039,17-Sep-99,64.81,65.50,64.81,65.50,1481700,30.02,aa
1040,16-Sep-99,65.12,65.12,63.81,64.00,1350500,29.33,aa
1041,15-Sep-99,65.37,65.56,64.50,65.19,1090900,29.88,aa
1042,14-Sep-99,65.37,65.56,64.87,65.37,1174200,29.96,aa
1043,13-Sep-99,65.50,65.50,64.81,65.37,669700,29.96,aa
1044,10-Sep-99,65.62,66.25,65.31,65.81,983700,30.16,aa
1045,9-Sep-99,65.50,65.94,65.19,65.62,812300,30.07,aa
1046,8-Sep-99,65.00,65.62,64.75,65.50,1140200,30.02,aa
1047,7-Sep-99,64.31,65.25,64.31,65.00,1384200,29.79,aa
1048,3-Sep-99,64.31,65.37,64.12,64.31,654800,29.47,aa
1049,2-Sep-99,64.62,64.62,63.31,64.31,905800,29.47,aa
1050,1-Sep-99,64.56,64.81,63.88,64.75,893700,29.67,aa
1051,31-Aug-99,64.12,65.00,63.88,64.56,1803900,29.59,aa
1052,30-Aug-99,63.81,64.75,63.56,64.12,1443000,29.38,aa
1053,27-Aug-99,63.19,64.00,62.50,63.81,1191200,29.24,aa
1054,26-Aug-99,63.56,64.25,63.00,63.19,1120500,28.96,aa
1055,25-Aug-99,65.06,65.44,63.25,63.56,1744200,29.13,aa
1056,24-Aug-99,65.87,65.87,63.25,65.06,1830300,29.82,aa
1057,23-Aug-99,67.69,67.75,66.00,66.12,1491400,30.30,aa
1058,20-Aug-99,65.19,68.00,65.19,67.69,2815800,31.02,aa
1059,19-Aug-99,65.81,65.81,64.37,65.19,3583600,29.88,aa
1060,18-Aug-99,66.75,67.37,66.12,66.87,1134100,30.65,aa
1061,17-Aug-99,66.87,67.06,66.50,66.75,1160800,30.59,aa
1062,16-Aug-99,66.50,67.00,65.87,66.87,1423400,30.65,aa
1063,13-Aug-99,67.75,67.75,65.87,66.50,2672000,30.48,aa
1064,12-Aug-99,69.37,70.87,67.69,67.75,3544500,31.05,aa
1065,11-Aug-99,66.44,70.06,65.00,69.37,4129200,31.79,aa
1066,10-Aug-99,65.62,67.19,64.12,66.44,2526600,30.45,aa
1067,9-Aug-99,62.63,66.00,62.44,65.62,1125800,30.07,aa
1068,6-Aug-99,63.31,63.69,62.19,62.63,1062800,28.70,aa
1069,5-Aug-99,64.00,64.12,63.06,63.31,1499400,29.01,aa
1070,4-Aug-99,62.19,65.19,61.88,64.00,1775000,29.33,aa
1071,3-Aug-99,61.44,62.44,61.00,62.19,1043100,28.32,aa
1072,2-Aug-99,59.88,61.75,59.63,61.44,898100,27.98,aa
1073,30-Jul-99,60.19,60.19,59.13,59.88,1057000,27.27,aa
1074,29-Jul-99,60.88,60.88,59.75,60.19,801900,27.41,aa
1075,28-Jul-99,60.63,61.63,59.75,61.50,933700,28.00,aa
1076,27-Jul-99,58.75,61.25,58.75,60.63,1720600,27.61,aa
1077,26-Jul-99,59.50,60.44,58.50,58.63,1038300,26.70,aa
1078,23-Jul-99,61.50,62.13,59.50,59.50,1269700,27.09,aa
1079,22-Jul-99,60.13,61.69,59.69,61.50,1111600,28.00,aa
1080,21-Jul-99,60.44,61.00,59.63,60.13,812200,27.38,aa
1081,20-Jul-99,61.00,61.31,59.13,60.44,1013100,27.52,aa
1082,19-Jul-99,61.06,61.69,60.56,61.00,1224500,27.78,aa
1083,16-Jul-99,61.06,62.88,61.06,61.06,2686600,27.80,aa
1084,15-Jul-99,61.56,61.56,60.50,60.75,1738300,27.66,aa
1085,14-Jul-99,62.06,62.38,61.50,61.81,1819700,28.14,aa
1086,13-Jul-99,62.13,62.13,61.31,62.06,1741600,28.26,aa
1087,12-Jul-99,62.63,63.06,61.56,62.19,1042800,28.32,aa
1088,9-Jul-99,62.44,63.69,62.38,62.63,1646900,28.52,aa
1089,8-Jul-99,61.38,63.13,61.25,62.44,2220000,28.43,aa
1090,7-Jul-99,62.31,62.31,60.50,61.38,3270900,27.95,aa
1091,6-Jul-99,63.00,65.94,63.00,63.75,2460300,29.03,aa
1092,2-Jul-99,62.81,62.81,61.50,62.75,1273600,28.57,aa
1093,1-Jul-99,61.88,63.44,61.00,62.94,1773600,28.66,aa
1094,30-Jun-99,62.94,64.00,61.88,61.88,1451400,28.18,aa
1095,29-Jun-99,63.25,63.25,61.94,62.94,978700,28.66,aa
1096,28-Jun-99,63.00,65.25,63.00,63.25,1552800,28.80,aa
1097,25-Jun-99,61.13,63.00,61.13,62.63,1414700,28.52,aa
1098,24-Jun-99,61.81,63.44,60.06,60.38,2039800,27.49,aa
1099,23-Jun-99,62.00,62.00,60.69,61.81,1730500,28.14,aa
1100,22-Jun-99,63.19,63.19,61.63,62.25,1559100,28.34,aa
1101,21-Jun-99,67.50,67.50,62.63,63.38,2034700,28.86,aa
1102,18-Jun-99,67.37,67.94,66.56,67.56,2332800,30.76,aa
1103,17-Jun-99,64.94,67.37,64.94,67.37,1690300,30.68,aa
1104,16-Jun-99,64.69,65.25,63.75,64.94,1883900,29.57,aa
1105,15-Jun-99,65.00,65.25,64.06,64.69,1394200,29.46,aa
1106,14-Jun-99,63.00,65.06,62.75,65.00,1460800,29.60,aa
1107,11-Jun-99,64.75,64.81,62.38,63.00,1758800,28.69,aa
1108,10-Jun-99,63.00,65.37,63.00,64.75,2121700,29.48,aa
1109,9-Jun-99,63.06,63.75,62.56,63.00,1482800,28.69,aa
1110,8-Jun-99,61.06,63.31,61.00,63.06,1060300,28.71,aa
1111,7-Jun-99,61.63,61.63,60.50,61.06,1082200,27.80,aa
1112,4-Jun-99,59.81,61.94,59.63,61.94,871700,28.20,aa
1113,3-Jun-99,59.25,60.31,58.88,59.81,1141200,27.23,aa
1114,2-Jun-99,59.81,59.81,58.31,59.25,1694500,26.98,aa
1115,1-Jun-99,56.50,60.06,56.50,59.88,2894500,27.27,aa
1116,28-May-99,56.50,56.50,54.44,55.00,2313800,25.04,aa
1117,27-May-99,57.50,57.50,55.88,56.63,2505200,25.79,aa
1118,26-May-99,56.81,59.00,56.56,57.63,1970000,26.24,aa
1119,25-May-99,60.31,60.38,56.75,56.81,1615200,25.87,aa
1120,24-May-99,59.94,61.31,59.00,60.31,1631900,27.46,aa
1121,21-May-99,58.88,60.44,58.88,59.94,1746700,27.29,aa
1122,20-May-99,61.00,61.19,58.00,58.31,1750500,26.55,aa
1123,19-May-99,61.25,62.38,60.63,61.00,1963000,27.78,aa
1124,18-May-99,62.69,62.69,60.50,61.25,1427000,27.89,aa
1125,17-May-99,62.50,63.63,61.81,63.13,1524700,28.75,aa
1126,14-May-99,62.00,63.88,61.19,62.50,1763600,28.46,aa
1127,13-May-99,62.81,62.88,61.81,62.00,1549500,28.23,aa
1128,12-May-99,64.50,64.50,62.81,62.81,2161300,28.60,aa
1129,11-May-99,65.06,66.94,64.12,65.06,2953600,29.62,aa
1130,10-May-99,63.88,66.12,63.75,65.06,2961400,29.62,aa
1131,7-May-99,63.75,64.25,62.13,63.88,2202200,29.09,aa
1132,6-May-99,60.19,63.75,59.25,63.75,2318800,29.03,aa
1133,5-May-99,61.25,61.25,59.75,60.19,2520200,27.41,aa
1134,4-May-99,60.75,62.75,60.38,61.31,3971700,27.73,aa
1135,3-May-99,62.25,63.00,60.44,60.75,2622500,27.48,aa
1136,30-Apr-99,64.69,65.00,61.25,62.25,4535200,28.16,aa
1137,29-Apr-99,62.06,65.62,62.06,64.69,7031900,29.26,aa
1138,28-Apr-99,55.81,63.31,55.81,62.00,6554200,28.04,aa
1139,27-Apr-99,53.25,56.31,53.25,55.38,2563800,25.05,aa
1140,26-Apr-99,53.94,53.94,52.75,53.25,1148300,24.09,aa
1141,23-Apr-99,53.50,54.44,52.63,54.00,1487200,24.43,aa
1142,22-Apr-99,52.63,54.94,52.63,53.50,1933300,24.20,aa
1143,21-Apr-99,52.88,53.81,52.50,52.63,2282000,23.81,aa
1144,20-Apr-99,54.06,54.06,52.19,52.88,3735900,23.92,aa
1145,19-Apr-99,53.13,57.00,53.13,54.69,4542500,24.74,aa
1146,16-Apr-99,53.25,53.25,51.31,52.69,6699400,23.83,aa
1147,15-Apr-99,53.25,56.50,52.75,53.81,10313100,24.34,aa
1148,14-Apr-99,46.69,54.38,46.38,53.25,6124500,24.09,aa
1149,13-Apr-99,45.06,46.88,44.06,46.69,2313800,21.12,aa
1150,12-Apr-99,43.81,45.50,43.69,45.06,2262300,20.38,aa
1151,9-Apr-99,43.00,43.94,43.00,43.81,1257500,19.82,aa
1152,8-Apr-99,43.75,43.75,42.63,43.00,2290000,19.45,aa
1153,7-Apr-99,41.56,44.13,41.56,44.00,2418800,19.90,aa
1154,6-Apr-99,40.75,41.19,40.25,41.06,1220500,18.57,aa
1155,5-Apr-99,40.88,41.13,40.56,40.75,795900,18.43,aa
1156,1-Apr-99,41.19,41.25,40.63,40.88,919800,18.49,aa
1157,31-Mar-99,40.75,41.56,40.75,41.19,1514800,18.63,aa
1158,30-Mar-99,41.19,41.19,39.75,40.63,1152300,18.38,aa
1159,29-Mar-99,40.56,42.13,40.56,41.81,1103300,18.91,aa
1160,26-Mar-99,41.50,41.50,40.19,40.50,1574200,18.32,aa
1161,25-Mar-99,41.00,42.69,40.88,42.13,1225800,19.06,aa
1162,24-Mar-99,40.06,41.81,40.06,41.00,962200,18.55,aa
1163,23-Mar-99,41.00,41.00,39.63,40.00,1292200,18.09,aa
1164,22-Mar-99,42.38,42.75,41.31,41.38,1294200,18.72,aa
1165,19-Mar-99,40.81,42.38,40.81,42.38,1661900,19.17,aa
1166,18-Mar-99,39.25,40.88,39.19,40.63,1650600,18.38,aa
1167,17-Mar-99,38.13,39.50,38.13,39.25,1980300,17.75,aa
1168,16-Mar-99,37.75,38.25,36.88,37.81,1723300,17.10,aa
1169,15-Mar-99,37.50,38.94,37.50,37.75,2615200,17.08,aa
1170,12-Mar-99,39.00,39.00,36.25,37.38,3273600,16.91,aa
1171,11-Mar-99,38.88,40.00,38.19,39.00,1725500,17.64,aa
1172,10-Mar-99,37.88,39.00,37.13,38.88,2665500,17.59,aa
1173,9-Mar-99,38.88,38.88,35.94,37.88,5160000,17.13,aa
1174,8-Mar-99,40.19,40.44,39.13,39.56,1281700,17.89,aa
1175,5-Mar-99,39.25,40.63,39.25,40.19,1829400,18.18,aa
1176,4-Mar-99,38.75,39.13,36.94,39.13,3845600,17.70,aa
1177,3-Mar-99,39.63,39.75,38.19,38.75,2522800,17.53,aa
1178,2-Mar-99,41.38,41.69,39.25,39.63,1316700,17.93,aa
1179,1-Mar-99,40.50,41.56,40.19,41.38,1620200,18.72,aa
1180,26-Feb-99,41.38,41.38,40.00,40.50,911400,18.32,aa
1181,25-Feb-99,82.75,82.75,81.25,82.19,1120900,18.59,aa
1182,24-Feb-99,82.75,83.87,82.62,83.00,828100,18.77,aa
1183,23-Feb-99,83.19,83.25,82.06,82.75,581900,18.72,aa
1184,22-Feb-99,83.00,83.75,82.25,83.19,645000,18.81,aa
1185,19-Feb-99,81.94,83.75,81.62,83.00,621100,18.77,aa
1186,18-Feb-99,79.50,82.12,79.50,81.94,831600,18.53,aa
1187,17-Feb-99,80.50,80.50,78.94,79.12,1827300,17.89,aa
1188,16-Feb-99,83.94,83.94,80.81,80.87,1364100,18.29,aa
1189,12-Feb-99,86.37,87.19,84.25,84.69,1224100,19.15,aa
1190,11-Feb-99,86.62,87.00,86.25,86.37,1033600,19.53,aa
1191,10-Feb-99,87.25,87.25,86.12,86.62,1051600,19.59,aa
1192,9-Feb-99,88.50,89.25,87.87,88.12,1573900,19.93,aa
1193,8-Feb-99,89.25,89.25,87.75,88.50,1674400,20.02,aa
1194,5-Feb-99,86.69,90.19,85.81,89.50,2502500,20.24,aa
1195,4-Feb-99,83.50,86.75,83.19,86.69,1700000,19.61,aa
1196,3-Feb-99,81.81,83.50,81.37,83.50,1151900,18.52,aa
1197,2-Feb-99,82.87,82.87,81.44,81.81,934200,18.14,aa
1198,1-Feb-99,83.56,84.37,82.87,82.94,1133400,18.40,aa
1199,29-Jan-99,83.75,83.87,82.56,83.56,624800,18.53,aa
1200,28-Jan-99,81.81,84.25,81.37,83.75,845200,18.57,aa
1201,27-Jan-99,83.25,83.25,81.56,81.81,855300,18.14,aa
1202,26-Jan-99,83.12,83.62,82.25,83.25,633900,18.46,aa
1203,25-Jan-99,81.25,83.56,81.25,83.12,959100,18.44,aa
1204,22-Jan-99,83.44,83.44,81.12,81.25,1085900,18.02,aa
1205,21-Jan-99,83.87,86.44,83.44,84.00,931700,18.63,aa
1206,20-Jan-99,85.50,85.50,83.75,83.87,761700,18.60,aa
1207,19-Jan-99,86.06,86.06,83.25,85.94,943300,19.06,aa
1208,15-Jan-99,81.62,86.12,80.94,86.06,1264500,19.09,aa
1209,14-Jan-99,83.87,84.37,81.56,81.62,1300500,18.10,aa
1210,13-Jan-99,85.25,85.87,82.50,83.87,2977000,18.60,aa
1211,12-Jan-99,87.06,87.06,85.06,85.25,2488800,18.91,aa
1212,11-Jan-99,85.12,90.12,84.37,88.19,2838900,19.56,aa
1213,8-Jan-99,82.75,85.19,82.75,85.12,3501400,18.88,aa
1214,7-Jan-99,78.00,78.00,76.25,77.25,1284700,17.13,aa
1215,6-Jan-99,75.25,79.00,75.00,78.25,1156700,17.36,aa
1216,5-Jan-99,74.62,76.50,74.62,75.25,700300,16.69,aa
1217,4-Jan-99,74.56,76.00,73.69,73.75,759500,16.36,aa
1218,31-Dec-98,74.25,75.12,74.12,74.56,567700,16.54,aa
1219,30-Dec-98,72.56,74.50,72.56,74.25,614500,16.47,aa
1220,29-Dec-98,72.12,73.75,71.87,72.56,580600,16.09,aa
1221,28-Dec-98,72.31,72.31,71.50,72.12,390800,16.00,aa
1222,24-Dec-98,71.56,72.44,71.00,72.31,197500,16.04,aa
1223,23-Dec-98,69.31,71.81,69.31,71.56,822300,15.87,aa
1224,22-Dec-98,69.62,70.12,69.25,69.25,646100,15.36,aa
1225,21-Dec-98,69.37,70.75,69.06,69.62,1627800,15.44,aa
1226,18-Dec-98,70.44,70.75,69.12,69.37,1330500,15.39,aa
1227,17-Dec-98,71.69,72.06,70.37,70.44,891900,15.62,aa
1228,16-Dec-98,71.06,71.94,69.44,71.69,828700,15.90,aa
1229,15-Dec-98,72.94,73.06,70.37,71.06,781700,15.76,aa
1230,14-Dec-98,72.94,75.25,72.31,72.94,822500,16.18,aa
1231,11-Dec-98,72.69,73.19,71.62,72.94,771600,16.18,aa
1232,10-Dec-98,74.25,74.31,72.69,72.69,580000,16.12,aa
1233,9-Dec-98,74.56,74.87,72.81,74.25,469800,16.47,aa
1234,8-Dec-98,74.25,75.50,74.00,74.56,668700,16.54,aa
1235,7-Dec-98,72.37,74.75,72.37,74.25,617500,16.47,aa
1236,4-Dec-98,73.06,74.50,72.06,72.06,962700,15.98,aa
1237,3-Dec-98,73.87,73.87,72.50,73.06,837200,16.20,aa
1238,2-Dec-98,73.00,75.25,72.44,74.62,1004200,16.55,aa
1239,1-Dec-98,74.25,74.25,72.94,73.00,1373400,16.19,aa
1240,30-Nov-98,77.12,77.12,74.12,74.25,822000,16.47,aa
1241,27-Nov-98,78.00,78.31,77.62,78.19,233400,17.34,aa
1242,25-Nov-98,77.87,78.44,77.50,78.00,771100,17.30,aa
1243,24-Nov-98,80.31,80.31,77.87,77.87,1073300,17.27,aa
1244,23-Nov-98,79.87,80.44,79.87,80.31,705900,17.81,aa
1245,20-Nov-98,79.31,80.62,79.31,79.81,932000,17.70,aa
1246,19-Nov-98,79.19,79.94,78.62,79.31,605900,17.59,aa
1247,18-Nov-98,78.94,79.37,78.00,79.19,770500,17.56,aa
1248,17-Nov-98,77.06,79.44,76.12,78.94,805800,17.51,aa
1249,16-Nov-98,78.87,79.75,76.94,77.06,610900,17.09,aa
1250,13-Nov-98,78.06,79.44,77.56,78.87,362300,17.49,aa
1251,12-Nov-98,78.94,80.00,77.87,78.06,825300,17.31,aa
1252,11-Nov-98,78.56,79.50,78.56,78.94,862500,17.51,aa
1253,10-Nov-98,79.06,79.56,78.37,78.44,731900,17.40,aa
1254,9-Nov-98,79.37,80.37,78.62,79.06,723100,17.53,aa
1255,6-Nov-98,80.00,80.00,78.12,79.37,714100,17.60,aa
1256,5-Nov-98,79.37,80.25,79.37,80.00,1410000,17.74,aa
1257,4-Nov-98,78.00,79.62,77.94,79.31,733700,17.59,aa
1258,3-Nov-98,77.19,78.19,76.87,78.00,537300,17.08,aa
1259,2-Nov-98,79.00,79.00,77.19,77.19,861900,16.90,aa
1260,30-Oct-98,77.69,79.94,77.69,79.25,817200,17.35,aa
1261,29-Oct-98,74.50,77.50,74.37,77.50,865300,16.97,aa
1262,28-Oct-98,75.87,76.12,74.37,74.50,725200,16.31,aa
1263,27-Oct-98,75.56,77.44,75.56,75.87,983700,16.61,aa
1264,26-Oct-98,76.06,76.37,75.12,75.19,714400,16.46,aa
1265,23-Oct-98,77.37,77.37,76.06,76.06,724200,16.65,aa
1266,22-Oct-98,78.06,78.06,77.00,77.50,615500,16.97,aa
1267,21-Oct-98,78.31,79.25,78.00,78.12,917800,17.10,aa
1268,20-Oct-98,78.31,80.37,78.31,78.31,1468400,17.15,aa
1269,19-Oct-98,79.25,79.81,78.06,78.06,735900,17.09,aa
1270,16-Oct-98,77.19,81.25,77.19,79.25,2353400,17.35,aa
1271,15-Oct-98,73.00,77.12,72.25,77.12,978000,16.89,aa
1272,14-Oct-98,74.75,75.00,72.87,73.00,938000,15.98,aa
1273,13-Oct-98,76.37,76.37,74.44,74.75,1536400,16.37,aa
1274,12-Oct-98,77.94,79.00,77.44,78.50,1542200,17.19,aa
1275,9-Oct-98,74.56,78.00,74.56,77.94,2573000,17.06,aa
1276,8-Oct-98,72.62,74.62,71.75,73.25,2122200,16.04,aa
1277,7-Oct-98,72.50,73.62,71.50,72.62,1815200,15.90,aa
1278,6-Oct-98,69.06,72.50,69.06,72.50,1375500,15.87,aa
1279,5-Oct-98,68.94,68.94,67.25,68.19,862500,14.93,aa
1280,2-Oct-98,68.19,69.69,67.31,69.12,852300,15.13,aa
1281,1-Oct-98,70.75,70.75,68.06,68.19,693600,14.93,aa
1282,30-Sep-98,72.37,72.87,69.81,71.00,1218900,15.55,aa
1283,29-Sep-98,72.56,72.75,70.50,72.37,1293900,15.85,aa
1284,28-Sep-98,72.19,74.00,72.19,72.56,1032200,15.89,aa
1285,25-Sep-98,70.37,72.31,69.25,71.75,1430000,15.71,aa
1286,24-Sep-98,72.12,72.44,70.00,70.37,954100,15.41,aa
1287,23-Sep-98,68.56,72.12,68.56,72.12,833400,15.79,aa
1288,22-Sep-98,68.00,69.12,68.00,68.19,1473300,14.93,aa
1289,21-Sep-98,67.81,68.00,66.56,68.00,1243700,14.89,aa
1290,18-Sep-98,67.87,68.81,67.25,67.81,1009500,14.85,aa
1291,17-Sep-98,69.69,69.69,67.87,67.87,777000,14.86,aa
1292,16-Sep-98,70.25,71.12,69.31,71.00,1572300,15.55,aa
1293,15-Sep-98,70.06,70.62,68.87,70.25,1485500,15.38,aa
1294,14-Sep-98,69.06,71.06,69.06,70.06,1371100,15.34,aa
1295,11-Sep-98,64.94,68.12,64.81,68.06,1048100,14.90,aa
1296,10-Sep-98,65.50,65.50,64.50,64.94,1064700,14.22,aa
1297,9-Sep-98,67.25,68.44,66.25,66.37,1841600,14.53,aa
1298,8-Sep-98,65.44,67.62,65.44,67.25,1181600,14.72,aa
1299,4-Sep-98,64.69,65.69,62.25,63.75,1234100,13.96,aa
1300,3-Sep-98,62.19,65.50,61.50,64.69,1299100,14.16,aa
1301,2-Sep-98,63.13,65.00,62.06,62.19,1172300,13.62,aa
1302,1-Sep-98,59.88,63.44,59.88,63.13,1046400,13.82,aa
1303,31-Aug-98,60.63,61.31,59.88,59.88,1044700,13.11,aa
1304,28-Aug-98,59.31,60.63,59.31,60.63,1184500,13.27,aa
1305,27-Aug-98,61.88,61.88,58.00,59.31,1500300,12.99,aa
1306,26-Aug-98,63.25,63.25,62.06,62.50,1282800,13.68,aa
1307,25-Aug-98,65.00,65.94,63.50,63.75,791200,13.96,aa
1308,24-Aug-98,66.44,67.00,64.87,65.00,555500,14.23,aa
1309,21-Aug-98,68.56,68.56,66.06,66.44,813400,14.55,aa
1310,20-Aug-98,68.00,69.06,67.75,68.69,791400,15.04,aa
1311,19-Aug-98,67.50,68.50,67.50,68.00,1450600,14.89,aa
1312,18-Aug-98,64.62,67.00,64.19,67.00,756100,14.67,aa
1313,17-Aug-98,63.38,64.75,63.38,64.62,642000,14.15,aa
1314,14-Aug-98,64.06,65.06,63.06,63.19,695500,13.84,aa
1315,13-Aug-98,65.50,65.94,64.06,64.06,1044800,14.03,aa
1316,12-Aug-98,65.44,66.62,65.44,65.50,803600,14.34,aa
1317,11-Aug-98,66.50,66.50,64.56,65.44,744800,14.33,aa
1318,10-Aug-98,66.75,67.25,65.56,67.19,487800,14.71,aa
1319,7-Aug-98,65.12,66.81,64.87,66.75,673400,14.61,aa
1320,6-Aug-98,65.00,65.12,63.31,65.12,1181200,14.26,aa
1321,5-Aug-98,65.50,65.50,64.06,65.00,1014400,14.23,aa
1322,4-Aug-98,67.87,68.37,65.37,65.62,1044200,14.15,aa
1323,3-Aug-98,69.06,69.06,67.50,67.87,727800,14.63,aa
1324,31-Jul-98,70.56,70.62,69.19,69.31,1001100,14.94,aa
1325,30-Jul-98,69.69,70.87,69.44,70.56,1176600,15.21,aa
1326,29-Jul-98,69.50,70.12,69.06,69.69,604500,15.03,aa
1327,28-Jul-98,70.00,70.00,68.50,69.50,594500,14.98,aa
1328,27-Jul-98,70.62,70.62,69.56,70.19,659700,15.13,aa
1329,24-Jul-98,71.25,71.62,70.50,70.62,1044100,15.23,aa
1330,23-Jul-98,71.87,72.06,71.12,71.25,1022700,15.36,aa
1331,22-Jul-98,71.75,72.37,71.50,71.87,1392300,15.50,aa
1332,21-Jul-98,71.81,72.06,71.56,71.75,842300,15.47,aa
1333,20-Jul-98,72.56,72.87,71.12,71.81,1123600,15.48,aa
1334,17-Jul-98,73.12,73.69,72.25,72.56,1431100,15.64,aa
1335,16-Jul-98,72.37,74.00,72.00,73.12,1414800,15.77,aa
1336,15-Jul-98,71.06,72.75,71.06,72.37,2563400,15.60,aa
1337,14-Jul-98,65.50,68.62,65.50,68.62,1162800,14.80,aa
1338,13-Jul-98,64.50,65.69,64.50,65.37,640900,14.09,aa
1339,10-Jul-98,65.75,65.81,63.69,64.37,923100,13.88,aa
1340,9-Jul-98,66.37,66.50,65.44,65.75,904100,14.18,aa
1341,8-Jul-98,65.87,67.25,65.87,66.37,1160000,14.31,aa
1342,7-Jul-98,65.00,68.75,64.62,65.69,1904200,14.16,aa
1343,6-Jul-98,66.25,66.50,65.00,65.00,815300,14.01,aa
1344,2-Jul-98,67.00,67.50,66.12,66.25,635900,14.28,aa
1345,1-Jul-98,66.00,67.00,66.00,67.00,1070900,14.45,aa
1346,30-Jun-98,66.06,66.44,65.62,65.94,810500,14.22,aa
1347,29-Jun-98,65.75,67.19,65.62,66.06,967800,14.24,aa
1348,26-Jun-98,63.38,66.06,63.38,65.75,963900,14.18,aa
1349,25-Jun-98,63.50,64.87,62.75,63.31,1425200,13.65,aa
1350,24-Jun-98,64.25,64.25,63.31,63.50,820800,13.69,aa
1351,23-Jun-98,64.31,64.94,64.31,64.50,581700,13.91,aa
1352,22-Jun-98,64.44,65.00,63.88,64.00,658000,13.80,aa
1353,19-Jun-98,64.12,65.06,64.12,64.44,1242000,13.89,aa
1354,18-Jun-98,64.69,65.31,63.75,63.88,1094700,13.77,aa
1355,17-Jun-98,64.25,65.50,64.25,64.69,1965500,13.95,aa
1356,16-Jun-98,63.75,65.00,63.00,63.13,1851600,13.61,aa
1357,15-Jun-98,65.00,65.12,63.75,63.75,1281100,13.75,aa
1358,12-Jun-98,65.31,65.94,64.81,65.00,1130000,14.01,aa
1359,11-Jun-98,66.69,66.69,65.31,65.31,1570800,14.08,aa
1360,10-Jun-98,68.44,68.44,66.75,66.75,701100,14.39,aa
1361,9-Jun-98,69.00,69.25,68.25,68.62,430300,14.80,aa
1362,8-Jun-98,68.81,69.81,68.81,69.00,617500,14.88,aa
1363,5-Jun-98,68.06,69.12,68.06,68.69,529400,14.81,aa
1364,4-Jun-98,68.44,68.44,67.31,68.00,503900,14.66,aa
1365,3-Jun-98,69.19,69.75,68.31,68.44,527700,14.76,aa
1366,2-Jun-98,68.62,69.37,68.56,69.19,561300,14.92,aa
1367,1-Jun-98,69.37,70.12,68.56,68.62,751600,14.80,aa
1368,29-May-98,70.19,70.75,69.37,69.37,601700,14.96,aa
1369,28-May-98,70.87,70.87,70.06,70.19,719700,15.13,aa
1370,27-May-98,70.69,71.12,69.69,71.00,758400,15.31,aa
1371,26-May-98,71.31,71.62,70.62,70.69,514200,15.24,aa
1372,22-May-98,71.44,71.87,71.00,71.31,306900,15.38,aa
1373,21-May-98,71.50,72.94,71.19,71.44,911900,15.40,aa
1374,20-May-98,71.50,72.19,71.25,71.50,630600,15.42,aa
1375,19-May-98,73.19,73.19,71.37,71.50,722700,15.42,aa
1376,18-May-98,74.00,74.31,73.00,73.19,631400,15.78,aa
1377,15-May-98,75.94,75.94,74.00,74.00,1070200,15.96,aa
1378,14-May-98,76.75,76.75,76.00,76.12,971900,16.41,aa
1379,13-May-98,76.87,76.94,75.94,76.75,859100,16.55,aa
1380,12-May-98,76.44,77.25,76.44,76.87,353600,16.57,aa
1381,11-May-98,75.62,76.75,75.62,76.37,591100,16.47,aa
1382,8-May-98,74.94,76.25,74.94,75.50,432300,16.28,aa
1383,7-May-98,76.06,76.25,74.81,74.94,1174800,16.16,aa
1384,6-May-98,77.25,77.87,75.94,76.06,530600,16.40,aa
1385,5-May-98,78.19,78.44,77.25,77.25,445000,16.44,aa
1386,4-May-98,77.81,78.50,77.56,78.19,339800,16.64,aa
1387,1-May-98,77.50,78.06,76.87,77.81,570900,16.56,aa
1388,30-Apr-98,76.75,78.37,76.62,77.50,809200,16.49,aa
1389,29-Apr-98,76.62,77.25,76.62,76.75,702300,16.33,aa
1390,28-Apr-98,77.12,77.37,75.50,76.25,1061600,16.23,aa
1391,27-Apr-98,77.37,77.37,76.50,77.12,1214200,16.41,aa
1392,24-Apr-98,79.00,79.31,77.87,78.06,783600,16.61,aa
1393,23-Apr-98,78.69,79.12,78.37,79.00,788700,16.81,aa
1394,22-Apr-98,78.37,78.75,77.75,78.69,670000,16.75,aa
1395,21-Apr-98,77.25,78.44,77.00,78.37,936400,16.68,aa
1396,20-Apr-98,76.62,77.75,76.12,77.25,863600,16.44,aa
1397,17-Apr-98,76.98,76.98,76.31,76.62,829800,16.31,aa
1398,16-Apr-98,78.25,78.25,76.50,77.00,1407700,16.39,aa
1399,15-Apr-98,77.19,78.87,77.19,78.50,3592300,16.71,aa
1400,14-Apr-98,72.94,76.19,72.94,76.00,2132500,16.17,aa
1401,13-Apr-98,70.19,71.94,70.19,71.31,1323100,15.18,aa
1402,9-Apr-98,68.69,70.06,68.69,70.06,1652800,14.91,aa
1403,8-Apr-98,68.31,68.87,68.31,68.62,2053100,14.60,aa
1404,7-Apr-98,69.56,69.87,67.62,67.75,1271400,14.42,aa
1405,6-Apr-98,69.00,71.75,68.81,69.56,2021100,14.80,aa
1406,3-Apr-98,69.56,70.19,68.56,69.00,1351600,14.68,aa
1407,2-Apr-98,68.94,70.00,68.94,69.56,1436400,14.80,aa
1408,1-Apr-98,68.81,69.12,68.00,68.50,835000,14.58,aa
1409,31-Mar-98,68.37,69.00,68.37,68.81,1047500,14.64,aa
1410,30-Mar-98,70.12,70.12,68.00,68.31,1022700,14.54,aa
1411,27-Mar-98,71.75,71.94,70.37,70.75,620500,15.06,aa
1412,26-Mar-98,72.19,72.44,71.75,71.75,886900,15.27,aa
1413,25-Mar-98,71.75,72.62,71.75,72.19,1117000,15.36,aa
1414,24-Mar-98,72.19,72.69,71.25,71.62,622700,15.24,aa
1415,23-Mar-98,73.12,73.12,72.06,72.19,750200,15.36,aa
1416,20-Mar-98,74.25,74.25,72.56,73.19,1030200,15.58,aa
1417,19-Mar-98,72.69,74.56,72.69,74.25,904200,15.80,aa
1418,18-Mar-98,72.62,72.62,71.37,72.62,945200,15.45,aa
1419,17-Mar-98,72.50,73.31,72.50,72.81,768000,15.50,aa
1420,16-Mar-98,70.44,72.50,70.44,72.06,667500,15.34,aa
1421,13-Mar-98,71.37,71.75,69.87,69.94,890800,14.88,aa
1422,12-Mar-98,71.50,71.50,70.31,71.37,1120500,15.19,aa
1423,11-Mar-98,73.25,73.62,72.25,72.31,681600,15.39,aa
1424,10-Mar-98,72.00,73.25,72.00,73.25,1023600,15.59,aa
1425,9-Mar-98,71.62,73.81,71.12,71.44,1231900,15.20,aa
1426,6-Mar-98,70.81,71.62,70.62,71.62,674200,15.24,aa
1427,5-Mar-98,71.62,71.62,70.37,70.81,452200,15.07,aa
1428,4-Mar-98,72.31,72.44,71.44,71.69,547300,15.26,aa
1429,3-Mar-98,70.87,72.62,70.62,72.31,706200,15.39,aa
1430,2-Mar-98,73.37,73.50,70.75,70.87,731600,15.08,aa
1431,27-Feb-98,72.25,73.87,71.75,73.37,843900,15.61,aa
1432,26-Feb-98,71.81,72.31,71.44,72.25,282200,15.38,aa
1433,25-Feb-98,71.00,72.44,71.00,71.81,653700,15.28,aa
1434,24-Feb-98,70.75,70.87,69.25,70.81,1194800,15.07,aa
1435,23-Feb-98,72.25,72.50,70.62,70.75,1420000,15.06,aa
1436,20-Feb-98,73.25,73.25,72.25,72.25,651700,15.38,aa
1437,19-Feb-98,74.44,74.44,73.19,73.50,562200,15.64,aa
1438,18-Feb-98,75.94,76.44,74.50,74.50,687500,15.85,aa
1439,17-Feb-98,76.81,76.81,75.81,75.94,881600,16.16,aa
1440,13-Feb-98,76.94,77.31,76.06,76.87,570900,16.36,aa
1441,12-Feb-98,75.69,76.94,75.50,76.94,763700,16.37,aa
1442,11-Feb-98,76.00,76.19,75.44,75.69,345200,16.11,aa
1443,10-Feb-98,75.25,76.44,75.00,76.00,514800,16.17,aa
1444,9-Feb-98,75.94,76.00,75.06,75.25,284200,16.01,aa
1445,6-Feb-98,75.56,76.37,75.56,75.94,280500,16.16,aa
1446,5-Feb-98,76.12,76.69,75.06,75.56,409700,16.08,aa
1447,4-Feb-98,76.94,76.94,75.44,76.12,1003100,16.20,aa
1448,3-Feb-98,77.81,77.81,76.75,77.06,631700,16.08,aa
1449,2-Feb-98,76.62,78.19,76.62,78.06,1656400,16.29,aa
1450,30-Jan-98,75.75,77.00,75.00,76.37,1903400,15.94,aa
1451,29-Jan-98,72.37,75.75,72.37,75.75,1733300,15.81,aa
1452,28-Jan-98,70.00,72.25,70.00,72.12,894800,15.05,aa
1453,27-Jan-98,69.50,70.44,69.37,69.94,834200,14.59,aa
1454,26-Jan-98,69.12,70.06,69.00,69.50,981100,14.50,aa
1455,23-Jan-98,67.94,69.37,67.94,69.12,859400,14.42,aa
1456,22-Jan-98,68.62,69.50,67.62,67.62,644200,14.11,aa
1457,21-Jan-98,68.31,69.12,68.06,68.62,818000,14.32,aa
1458,20-Jan-98,66.50,68.37,66.37,68.31,1312200,14.25,aa
1459,16-Jan-98,65.94,67.37,65.87,66.50,1600200,13.88,aa
1460,15-Jan-98,66.19,66.31,65.44,65.94,1008400,13.76,aa
1461,14-Jan-98,66.00,66.81,65.87,66.19,1311700,13.81,aa
1462,13-Jan-98,66.12,67.00,65.25,66.00,843900,13.77,aa
1463,12-Jan-98,66.25,66.25,65.06,66.12,1092800,13.80,aa
1464,9-Jan-98,67.94,67.94,66.25,66.25,1522700,13.82,aa
1465,8-Jan-98,71.00,71.50,67.87,68.00,492000,14.19,aa
1466,7-Jan-98,70.87,71.00,69.56,71.00,687800,14.82,aa
1467,6-Jan-98,72.12,72.12,70.81,70.87,768300,14.79,aa
1468,5-Jan-98,71.87,73.12,71.87,72.50,1052000,15.13,aa
1469,2-Jan-98,70.69,71.62,70.69,71.25,529200,14.87,aa
1470,31-Dec-97,69.87,71.87,69.62,70.37,609200,14.68,aa
1471,30-Dec-97,69.12,70.37,68.75,69.87,1332000,14.58,aa
1472,29-Dec-97,68.94,69.62,68.94,69.12,754400,14.42,aa
1473,26-Dec-97,68.87,69.25,68.41,68.50,154200,14.29,aa
1474,24-Dec-97,69.37,69.37,68.56,68.87,200200,14.37,aa
1475,23-Dec-97,69.94,70.50,69.12,69.50,631400,14.50,aa
1476,22-Dec-97,69.75,70.75,69.00,69.94,584700,14.59,aa
1477,19-Dec-97,70.37,70.37,68.19,69.75,1319400,14.56,aa
1478,18-Dec-97,71.37,71.37,69.50,70.37,710200,14.68,aa
1479,17-Dec-97,70.06,71.87,70.06,71.87,874500,15.00,aa
1480,16-Dec-97,69.56,70.50,69.56,69.69,722500,14.54,aa
1481,15-Dec-97,68.00,69.50,68.00,69.37,735500,14.48,aa
1482,12-Dec-97,68.94,69.37,67.06,67.75,754100,14.14,aa
1483,11-Dec-97,70.62,70.62,68.50,68.94,1311400,14.39,aa
1484,10-Dec-97,71.12,72.87,70.62,71.50,1700200,14.92,aa
1485,9-Dec-97,71.00,72.25,71.00,71.12,830200,14.84,aa
1486,8-Dec-97,70.06,71.06,70.06,70.50,410600,14.71,aa
1487,5-Dec-97,69.31,70.56,69.19,69.81,611900,14.57,aa
1488,4-Dec-97,68.37,69.69,68.37,69.31,801400,14.46,aa
1489,3-Dec-97,68.12,68.94,68.12,68.37,747700,14.27,aa
1490,2-Dec-97,67.06,68.75,67.00,68.12,1072500,14.21,aa
1491,1-Dec-97,67.25,67.37,66.25,67.06,1179100,13.99,aa
1492,28-Nov-97,67.25,67.50,66.87,67.25,319400,14.03,aa
1493,26-Nov-97,68.19,68.87,66.75,67.25,1299400,14.03,aa
1494,25-Nov-97,69.00,69.94,68.00,68.19,894200,14.23,aa
1495,24-Nov-97,69.75,69.75,68.94,69.00,720500,14.40,aa
1496,21-Nov-97,70.31,71.00,69.37,69.75,531100,14.56,aa
1497,20-Nov-97,69.37,70.62,69.37,70.31,649700,14.67,aa
1498,19-Nov-97,69.25,69.94,69.12,69.12,408600,14.42,aa
1499,18-Nov-97,69.19,69.75,69.19,69.25,725000,14.45,aa
1500,17-Nov-97,70.00,70.56,68.69,69.00,713100,14.40,aa
1501,14-Nov-97,68.06,70.06,68.00,70.00,654500,14.61,aa
1502,13-Nov-97,66.62,68.62,66.62,68.06,1062500,14.20,aa
1503,12-Nov-97,68.31,68.31,66.00,66.06,1136900,13.79,aa
1504,11-Nov-97,70.00,70.62,68.94,69.00,573300,14.40,aa
1505,10-Nov-97,70.12,71.19,69.62,70.00,774700,14.61,aa
1506,7-Nov-97,71.87,71.87,69.37,70.12,1069100,14.63,aa
1507,6-Nov-97,73.87,73.87,72.00,72.25,914700,15.08,aa
1508,5-Nov-97,73.00,74.12,73.00,74.00,818000,15.44,aa
1509,4-Nov-97,74.00,74.94,72.81,72.87,803000,15.00,aa
1510,3-Nov-97,73.00,74.25,73.00,74.00,1133300,15.23,aa
1511,31-Oct-97,72.06,73.25,72.06,73.00,1094800,15.02,aa
1512,30-Oct-97,71.44,73.75,70.56,72.06,1653400,14.83,aa
1513,29-Oct-97,71.31,74.44,71.31,71.44,2187700,14.70,aa
1514,28-Oct-97,69.00,69.94,67.12,69.87,2000600,14.38,aa
1515,27-Oct-97,75.12,75.12,69.00,69.00,1855500,14.20,aa
1516,24-Oct-97,77.25,78.19,76.06,76.44,1445200,15.73,aa
1517,23-Oct-97,79.50,79.50,77.00,77.25,1572800,15.90,aa
1518,22-Oct-97,80.00,81.00,79.75,80.75,723400,16.62,aa
1519,21-Oct-97,79.62,80.62,79.56,80.00,775900,16.46,aa
1520,20-Oct-97,79.31,80.25,79.00,79.62,379700,16.39,aa
1521,17-Oct-97,79.56,79.94,78.56,79.31,959700,16.32,aa
1522,16-Oct-97,80.44,80.75,79.37,79.56,479800,16.37,aa
1523,15-Oct-97,81.00,81.12,80.31,80.44,327000,16.56,aa
1524,14-Oct-97,80.56,81.37,80.25,81.00,523100,16.67,aa
1525,13-Oct-97,79.69,80.87,79.44,80.56,391400,16.58,aa
1526,10-Oct-97,79.06,79.81,78.12,79.69,531100,16.40,aa
1527,9-Oct-97,80.19,80.19,78.50,79.06,679800,16.27,aa
1528,8-Oct-97,82.12,82.12,79.94,80.19,571700,16.50,aa
1529,7-Oct-97,81.25,82.37,81.25,82.12,597500,16.90,aa
1530,6-Oct-97,81.37,81.75,79.50,80.75,1242300,16.62,aa
1531,3-Oct-97,82.87,82.87,80.44,81.37,1012700,16.75,aa
1532,2-Oct-97,82.87,83.12,82.00,82.94,454500,17.07,aa
1533,1-Oct-97,82.56,83.94,82.56,82.87,784400,17.06,aa
1534,30-Sep-97,81.87,82.69,81.69,82.00,592500,16.88,aa
1535,29-Sep-97,80.31,82.50,80.25,81.87,554500,16.85,aa
1536,26-Sep-97,80.69,81.25,79.50,80.31,786900,16.53,aa
1537,25-Sep-97,80.69,81.56,80.25,80.69,450200,16.61,aa
1538,24-Sep-97,82.12,82.37,80.50,80.69,359500,16.61,aa
1539,23-Sep-97,82.12,82.69,81.31,82.12,413600,16.90,aa
1540,22-Sep-97,83.06,83.06,81.00,82.12,469700,16.90,aa
1541,19-Sep-97,82.81,83.69,82.37,83.06,485900,17.09,aa
1542,18-Sep-97,81.25,84.75,81.25,82.81,573400,17.04,aa
1543,17-Sep-97,82.25,82.25,80.50,81.12,311700,16.70,aa
1544,16-Sep-97,80.37,82.44,80.37,82.37,587300,16.95,aa
1545,15-Sep-97,79.12,80.75,79.12,80.12,768900,16.49,aa
1546,12-Sep-97,80.06,81.00,78.50,78.62,971200,16.18,aa
1547,11-Sep-97,80.87,80.87,79.00,80.06,1242500,16.48,aa
1548,10-Sep-97,82.62,82.69,81.00,81.25,522300,16.72,aa
1549,9-Sep-97,82.06,82.94,82.00,82.62,392000,17.00,aa
1550,8-Sep-97,83.50,84.12,82.06,82.06,453800,16.89,aa
1551,5-Sep-97,83.37,84.75,83.06,83.50,451100,17.19,aa
1552,4-Sep-97,83.94,83.94,83.06,83.37,315000,17.16,aa
1553,3-Sep-97,85.12,85.12,83.87,84.00,444400,17.29,aa
1554,2-Sep-97,82.25,85.31,82.12,85.19,667000,17.53,aa
1555,29-Aug-97,84.00,84.00,82.25,82.25,383900,16.93,aa
1556,28-Aug-97,83.94,85.00,83.31,84.16,454800,17.32,aa
1557,27-Aug-97,85.56,85.56,83.56,83.94,553600,17.28,aa
1558,26-Aug-97,85.94,85.94,84.50,85.75,585300,17.65,aa
1559,25-Aug-97,84.81,86.56,84.69,86.44,618400,17.79,aa
1560,22-Aug-97,84.81,84.81,82.50,84.81,765200,17.45,aa
1561,21-Aug-97,85.06,86.87,84.81,84.87,647000,17.47,aa
1562,20-Aug-97,85.00,85.50,84.31,85.06,484700,17.51,aa
1563,19-Aug-97,83.69,85.00,83.50,85.00,844400,17.49,aa
1564,18-Aug-97,81.62,83.87,81.31,83.69,982800,17.22,aa
1565,15-Aug-97,83.00,83.00,81.62,81.62,492800,16.80,aa
1566,14-Aug-97,84.50,84.87,83.06,83.81,631900,17.25,aa
1567,13-Aug-97,85.00,85.69,82.00,84.50,867500,17.39,aa
1568,12-Aug-97,85.81,86.00,84.87,85.00,460200,17.49,aa
1569,11-Aug-97,86.62,86.62,85.37,85.81,690000,17.66,aa
1570,8-Aug-97,88.56,88.56,86.50,86.69,582700,17.84,aa
1571,7-Aug-97,88.25,89.62,88.25,88.75,580200,18.27,aa
1572,6-Aug-97,88.00,88.00,87.25,87.94,452300,18.10,aa
1573,5-Aug-97,87.25,88.44,86.94,88.00,510600,17.91,aa
1574,4-Aug-97,87.50,88.75,87.00,87.25,539700,17.75,aa
1575,1-Aug-97,88.50,88.81,86.87,87.50,623400,17.80,aa
1576,31-Jul-97,88.00,89.25,88.00,88.50,777700,18.01,aa
1577,30-Jul-97,87.00,89.50,87.00,87.94,855900,17.89,aa
1578,29-Jul-97,86.31,86.37,85.12,86.06,622500,17.51,aa
1579,28-Jul-97,84.31,87.19,84.00,86.31,829400,17.56,aa
1580,25-Jul-97,84.00,84.81,83.75,84.31,441100,17.15,aa
1581,24-Jul-97,85.00,85.00,83.62,84.00,641600,17.09,aa
1582,23-Jul-97,83.25,85.37,83.06,85.00,780300,17.30,aa
1583,22-Jul-97,81.00,83.69,81.00,83.25,870000,16.94,aa
1584,21-Jul-97,81.06,82.00,80.62,80.87,401300,16.45,aa
1585,18-Jul-97,82.44,83.25,80.81,81.06,972800,16.49,aa
1586,17-Jul-97,80.94,83.00,80.62,82.44,880600,16.77,aa
1587,16-Jul-97,79.62,81.25,79.37,80.94,696700,16.47,aa
1588,15-Jul-97,77.87,80.00,77.87,79.62,731100,16.20,aa
1589,14-Jul-97,77.12,77.81,76.75,77.56,563600,15.78,aa
1590,11-Jul-97,77.81,77.94,77.06,77.12,631600,15.69,aa
1591,10-Jul-97,77.87,78.75,77.50,77.81,458300,15.83,aa
1592,9-Jul-97,79.81,80.00,77.50,77.87,543300,15.84,aa
1593,8-Jul-97,78.25,80.44,77.50,79.81,746100,16.24,aa
1594,7-Jul-97,77.00,78.50,75.87,78.25,868600,15.92,aa
1595,3-Jul-97,77.44,77.44,76.50,77.00,523100,15.67,aa
1596,2-Jul-97,76.37,78.25,75.12,78.25,1051100,15.92,aa
1597,1-Jul-97,75.62,78.00,75.62,76.37,627700,15.54,aa
1598,30-Jun-97,76.00,77.37,75.37,75.37,607500,15.34,aa
1599,27-Jun-97,75.37,76.00,75.12,76.00,530300,15.46,aa
1600,26-Jun-97,74.37,75.50,74.25,75.37,938100,15.34,aa
1601,25-Jun-97,75.19,76.62,74.25,74.37,1107200,15.13,aa
1602,24-Jun-97,74.25,75.50,73.81,75.19,648700,15.30,aa
1603,23-Jun-97,76.00,76.25,74.12,74.25,555900,15.11,aa
1604,20-Jun-97,76.00,76.69,75.75,76.00,944500,15.46,aa
1605,19-Jun-97,76.00,77.12,76.00,76.00,532300,15.46,aa
1606,18-Jun-97,76.50,76.87,75.50,76.00,610200,15.46,aa
1607,17-Jun-97,76.87,77.12,75.62,76.50,672500,15.57,aa
1608,16-Jun-97,77.62,77.87,76.75,76.87,488100,15.64,aa
1609,13-Jun-97,77.75,79.25,77.25,77.62,1113300,15.79,aa
1610,12-Jun-97,76.62,77.75,76.00,77.75,1019500,15.82,aa
1611,11-Jun-97,74.62,76.62,74.62,76.62,855000,15.59,aa
1612,10-Jun-97,73.00,74.75,73.00,74.50,1041700,15.16,aa
1613,9-Jun-97,74.75,75.37,72.87,72.87,850000,14.83,aa
1614,6-Jun-97,74.50,74.87,73.00,74.75,633900,15.21,aa
1615,5-Jun-97,73.87,74.89,73.87,74.50,339100,15.16,aa
1616,4-Jun-97,74.25,74.25,73.50,73.87,565200,15.03,aa
1617,3-Jun-97,73.50,74.87,72.62,74.62,653000,15.18,aa
1618,2-Jun-97,73.62,74.12,73.37,73.50,697300,14.96,aa
1619,30-May-97,73.62,74.00,72.87,73.62,707000,14.98,aa
1620,29-May-97,73.50,74.50,73.37,73.62,434200,14.98,aa
1621,28-May-97,74.62,74.62,72.87,73.50,736700,14.96,aa
1622,27-May-97,73.75,74.75,72.50,74.75,712000,15.21,aa
1623,23-May-97,72.00,73.87,72.00,73.75,275900,15.01,aa
1624,22-May-97,72.25,72.87,71.37,72.00,305200,14.65,aa
1625,21-May-97,72.75,73.37,72.00,72.25,265200,14.70,aa
1626,20-May-97,73.00,73.00,71.50,72.75,718300,14.80,aa
1627,19-May-97,73.25,74.37,73.00,73.62,490900,14.98,aa
1628,16-May-97,73.37,73.62,72.87,73.25,535600,14.90,aa
1629,15-May-97,72.37,73.50,72.12,73.37,570000,14.93,aa
1630,14-May-97,73.50,74.12,72.25,72.37,772300,14.73,aa
1631,13-May-97,72.87,74.12,72.62,73.50,886200,14.96,aa
1632,12-May-97,71.37,73.12,71.25,72.87,610500,14.83,aa
1633,9-May-97,71.50,72.25,71.00,71.37,403600,14.52,aa
1634,8-May-97,70.62,72.50,70.62,71.50,768700,14.55,aa
1635,7-May-97,72.37,73.37,70.12,70.50,943100,14.34,aa
1636,6-May-97,70.62,72.62,70.12,72.37,739700,14.73,aa
1637,5-May-97,70.25,71.12,69.50,70.62,709100,14.37,aa
1638,2-May-97,69.25,70.25,69.12,70.25,670000,14.29,aa
1639,1-May-97,69.75,69.75,68.50,69.25,495300,14.09,aa
1640,30-Apr-97,69.75,70.37,69.62,69.87,828600,14.22,aa
1641,29-Apr-97,68.87,70.00,68.87,69.75,282300,13.99,aa
1642,28-Apr-97,69.12,69.12,68.31,68.50,442000,13.74,aa
1643,25-Apr-97,69.62,70.12,69.12,69.50,459800,13.94,aa
1644,24-Apr-97,69.75,70.75,69.25,69.62,430600,13.96,aa
1645,23-Apr-97,69.50,69.87,68.87,69.75,681400,13.99,aa
1646,22-Apr-97,67.37,69.50,67.12,69.50,688300,13.94,aa
1647,21-Apr-97,68.37,68.62,66.75,67.37,427500,13.51,aa
1648,18-Apr-97,68.25,68.62,67.87,68.37,445800,13.71,aa
1649,17-Apr-97,68.62,68.87,67.50,68.25,783600,13.69,aa
1650,16-Apr-97,66.75,69.00,66.50,68.62,1030200,13.76,aa
1651,15-Apr-97,65.75,67.25,65.62,66.75,1011200,13.39,aa
1652,14-Apr-97,65.87,66.00,65.25,65.75,810800,13.19,aa
1653,11-Apr-97,66.50,66.50,65.75,65.87,779200,13.21,aa
1654,10-Apr-97,66.75,67.87,66.37,66.75,1573400,13.39,aa
1655,9-Apr-97,66.50,67.12,66.12,66.75,1172300,13.39,aa
1656,8-Apr-97,66.75,66.87,66.12,66.50,660000,13.34,aa
1657,7-Apr-97,67.62,68.25,66.75,66.75,773000,13.39,aa
1658,4-Apr-97,67.50,68.37,67.00,67.62,1002700,13.56,aa
1659,3-Apr-97,68.12,68.62,67.00,67.50,721600,13.54,aa
1660,2-Apr-97,69.00,69.00,68.12,68.12,541700,13.66,aa
1661,1-Apr-97,68.12,69.87,68.12,69.00,1052800,13.84,aa
1662,31-Mar-97,68.62,69.25,67.87,68.00,1141400,13.64,aa
1663,27-Mar-97,70.37,71.12,68.00,68.62,1010600,13.76,aa
1664,26-Mar-97,70.00,70.75,69.87,70.37,723900,14.11,aa
1665,25-Mar-97,72.00,72.37,69.87,70.00,644200,14.04,aa
1666,24-Mar-97,72.12,72.37,71.25,72.00,904100,14.44,aa
1667,21-Mar-97,73.12,73.37,72.12,72.12,661200,14.46,aa
1668,20-Mar-97,73.87,73.87,72.75,73.12,369800,14.66,aa
1669,19-Mar-97,73.87,73.87,72.87,73.87,452300,14.82,aa
1670,18-Mar-97,75.12,75.12,73.62,73.87,614100,14.82,aa
1671,17-Mar-97,74.62,75.75,73.37,75.25,569500,15.09,aa
1672,14-Mar-97,73.62,75.25,73.62,74.62,484400,14.97,aa
1673,13-Mar-97,74.87,74.87,73.25,73.50,507700,14.74,aa
1674,12-Mar-97,76.00,76.25,74.62,75.12,814700,15.07,aa
1675,11-Mar-97,74.87,76.00,74.25,76.00,1383900,15.24,aa
1676,10-Mar-97,72.37,74.87,72.25,74.87,740600,15.02,aa
1677,7-Mar-97,71.75,72.62,71.75,72.37,555200,14.51,aa
1678,6-Mar-97,71.75,71.75,71.25,71.75,568800,14.39,aa
1679,5-Mar-97,71.75,71.75,70.50,71.75,692700,14.39,aa
1680,4-Mar-97,72.25,73.00,72.25,72.37,644100,14.51,aa
1681,3-Mar-97,71.25,72.25,70.37,72.25,813000,14.49,aa
1682,28-Feb-97,71.00,71.87,71.00,71.25,685000,14.29,aa
1683,27-Feb-97,68.62,71.00,68.62,71.00,489700,14.24,aa
1684,26-Feb-97,70.00,70.37,68.25,68.50,1152300,13.74,aa
1685,25-Feb-97,71.00,71.12,69.50,70.00,391100,14.04,aa
1686,24-Feb-97,71.12,71.50,70.37,71.00,568400,14.24,aa
1687,21-Feb-97,70.87,71.75,70.75,71.12,806400,14.26,aa
1688,20-Feb-97,71.12,71.87,70.62,70.87,699500,14.21,aa
1689,19-Feb-97,70.25,71.62,69.75,71.12,944700,14.26,aa
1690,18-Feb-97,69.50,70.37,69.50,70.25,465300,14.09,aa
1691,14-Feb-97,67.87,69.87,67.87,69.25,623300,13.89,aa
1692,13-Feb-97,67.00,68.00,66.75,67.62,648300,13.56,aa
1693,12-Feb-97,66.75,67.50,66.37,67.00,1443400,13.44,aa
1694,11-Feb-97,66.62,67.50,66.37,66.75,572800,13.39,aa
1695,10-Feb-97,67.62,68.00,66.62,66.62,464800,13.36,aa
1696,7-Feb-97,66.75,69.25,66.75,67.62,891900,13.56,aa
1697,6-Feb-97,67.25,67.25,66.00,66.75,650200,13.39,aa
1698,5-Feb-97,68.25,68.62,67.12,67.25,413600,13.49,aa
1699,4-Feb-97,68.75,68.75,68.00,68.25,366700,13.51,aa
1700,3-Feb-97,69.00,69.50,68.50,68.87,570500,13.63,aa
1701,31-Jan-97,69.25,70.25,68.75,69.00,503100,13.66,aa
1702,30-Jan-97,68.50,69.50,68.25,69.25,511300,13.71,aa
1703,29-Jan-97,68.00,68.75,67.75,68.50,384800,13.56,aa
1704,28-Jan-97,67.87,69.37,67.87,68.00,920800,13.46,aa
1705,27-Jan-97,67.75,68.37,66.50,66.62,869700,13.18,aa
1706,24-Jan-97,67.25,69.00,67.25,67.75,1052300,13.41,aa
1707,23-Jan-97,69.12,69.87,67.00,67.25,731200,13.31,aa
1708,22-Jan-97,70.62,71.00,68.50,69.12,778100,13.68,aa
1709,21-Jan-97,72.25,72.25,70.12,70.62,943100,13.98,aa
1710,20-Jan-97,72.75,72.75,71.50,72.50,611100,14.35,aa
1711,17-Jan-97,71.62,73.12,71.50,73.00,1297800,14.45,aa
1712,16-Jan-97,71.12,72.00,71.12,71.62,805600,14.17,aa
1713,15-Jan-97,71.12,71.87,70.37,71.00,897500,14.05,aa
1714,14-Jan-97,70.75,71.50,70.62,71.12,1024800,14.08,aa
1715,13-Jan-97,71.00,71.00,70.50,70.75,1093700,14.00,aa
1716,10-Jan-97,69.62,71.75,68.87,71.25,1926900,14.10,aa
1717,9-Jan-97,67.37,70.25,67.12,69.62,1423900,13.78,aa
1718,8-Jan-97,67.50,67.87,66.62,67.37,1361900,13.33,aa
1719,7-Jan-97,67.62,67.62,66.50,67.50,1044500,13.36,aa
1720,6-Jan-97,68.00,69.50,67.75,67.87,2392300,13.43,aa
1721,3-Jan-97,65.37,68.12,65.37,68.00,1515200,13.46,aa
1722,2-Jan-97,64.25,65.50,64.25,65.12,924500,12.89,aa
1723,31-Dec-96,63.25,63.75,62.75,63.75,619800,12.62,aa
1724,30-Dec-96,62.25,63.75,62.25,63.25,495300,12.52,aa
1725,27-Dec-96,62.25,62.75,62.00,62.25,173600,12.32,aa
1726,26-Dec-96,61.88,62.50,61.88,62.25,303900,12.32,aa
1727,24-Dec-96,61.88,62.25,61.63,61.88,110300,12.25,aa
1728,23-Dec-96,63.38,63.38,61.63,61.88,268700,12.25,aa
1729,20-Dec-96,63.00,63.88,63.00,63.38,702200,12.54,aa
1730,19-Dec-96,61.00,63.00,61.00,62.88,731600,12.44,aa
1731,18-Dec-96,61.38,61.50,60.25,60.88,779100,12.05,aa
1732,17-Dec-96,62.13,62.25,61.38,61.38,535500,12.15,aa
1733,16-Dec-96,62.88,62.88,62.00,62.13,638600,12.30,aa
1734,13-Dec-96,63.63,63.63,62.88,63.00,465200,12.47,aa
1735,12-Dec-96,63.63,64.25,63.50,63.88,795200,12.64,aa
1736,11-Dec-96,64.00,64.00,63.25,63.63,966600,12.59,aa
1737,10-Dec-96,63.13,64.75,63.13,64.50,909400,12.77,aa
1738,9-Dec-96,62.88,63.25,62.63,63.13,538300,12.49,aa
1739,6-Dec-96,63.25,63.25,62.75,62.88,822500,12.44,aa
1740,5-Dec-96,62.63,64.62,62.63,64.37,630600,12.74,aa
1741,4-Dec-96,63.00,63.00,62.38,62.50,442000,12.37,aa
1742,3-Dec-96,63.75,63.88,63.13,63.13,765000,12.49,aa
1743,2-Dec-96,63.63,63.75,62.75,63.75,800200,12.62,aa
1744,29-Nov-96,63.38,63.88,63.38,63.63,468800,12.59,aa
1745,27-Nov-96,63.38,63.50,62.75,63.38,613900,12.54,aa
1746,26-Nov-96,63.25,63.88,62.50,63.38,656100,12.54,aa
1747,25-Nov-96,62.38,63.25,62.13,63.25,509200,12.52,aa
1748,22-Nov-96,62.38,62.63,62.00,62.38,772200,12.35,aa
1749,21-Nov-96,63.38,63.38,62.00,62.38,1260000,12.35,aa
1750,20-Nov-96,62.25,63.75,62.25,63.50,960000,12.57,aa
1751,19-Nov-96,62.00,62.38,61.50,61.75,490500,12.22,aa
1752,18-Nov-96,61.50,62.38,61.38,62.00,793900,12.27,aa
1753,15-Nov-96,61.63,61.88,61.25,61.50,505500,12.17,aa
1754,14-Nov-96,61.00,61.63,60.75,61.63,1070600,12.20,aa
1755,13-Nov-96,61.25,61.88,60.50,61.00,1290800,12.07,aa
1756,12-Nov-96,59.75,61.38,59.25,61.25,1309200,12.12,aa
1757,11-Nov-96,60.00,60.25,59.63,59.75,593900,11.83,aa
1758,8-Nov-96,59.88,60.38,59.75,60.00,973700,11.87,aa
1759,7-Nov-96,59.88,60.00,59.50,59.88,876700,11.85,aa
1760,6-Nov-96,59.88,60.00,59.50,59.88,860000,11.85,aa
1761,5-Nov-96,59.00,60.25,59.00,59.88,564400,11.85,aa
1762,4-Nov-96,59.38,59.63,59.00,59.00,426100,11.68,aa
1763,1-Nov-96,58.63,59.75,58.63,59.38,518000,11.75,aa
1764,31-Oct-96,59.25,59.25,57.75,58.63,527500,11.60,aa
1765,30-Oct-96,60.13,60.13,58.75,59.25,315200,11.73,aa
1766,29-Oct-96,59.50,60.63,59.38,60.38,583600,11.69,aa
1767,28-Oct-96,59.75,60.00,58.75,59.50,384200,11.52,aa
1768,25-Oct-96,59.88,59.88,59.38,59.75,493300,11.56,aa
1769,24-Oct-96,58.75,60.38,58.75,59.88,1054100,11.59,aa
1770,23-Oct-96,58.38,58.38,57.38,58.00,513300,11.23,aa
1771,22-Oct-96,59.38,59.38,58.00,58.50,279500,11.32,aa
1772,21-Oct-96,59.63,60.00,59.00,59.50,421900,11.52,aa
1773,18-Oct-96,59.88,60.00,59.25,59.63,499400,11.54,aa
1774,17-Oct-96,58.75,59.88,58.75,59.88,750800,11.59,aa
1775,16-Oct-96,58.88,59.13,58.25,58.75,543400,11.37,aa
1776,15-Oct-96,58.38,59.13,58.00,58.88,1050800,11.40,aa
1777,14-Oct-96,58.38,58.50,58.00,58.38,401600,11.30,aa
1778,11-Oct-96,58.13,58.50,57.88,58.38,926600,11.30,aa
1779,10-Oct-96,56.00,58.13,56.00,58.13,1226700,11.25,aa
1780,9-Oct-96,56.38,57.00,55.75,55.88,1180500,10.82,aa
1781,8-Oct-96,58.38,59.00,56.13,56.38,1157700,10.91,aa
1782,7-Oct-96,59.00,59.00,58.00,58.38,1257800,11.30,aa
1783,4-Oct-96,60.38,60.38,57.13,60.00,2288800,11.61,aa
1784,3-Oct-96,60.75,60.88,60.00,60.38,609100,11.69,aa
1785,2-Oct-96,60.38,61.13,60.38,60.75,647700,11.76,aa
1786,1-Oct-96,59.13,60.25,59.13,60.13,702200,11.64,aa
1787,30-Sep-96,58.88,59.38,58.88,59.00,492300,11.42,aa
1788,27-Sep-96,59.00,59.25,58.25,58.88,520600,11.40,aa
1789,26-Sep-96,59.25,59.63,59.00,59.00,498000,11.42,aa
1790,25-Sep-96,58.63,59.38,58.63,59.25,1040500,11.47,aa
1791,24-Sep-96,58.75,59.88,58.50,58.50,1041200,11.32,aa
1792,23-Sep-96,60.00,60.00,58.38,58.75,929100,11.37,aa
1793,20-Sep-96,61.50,61.50,60.25,60.50,1029700,11.71,aa
1794,19-Sep-96,62.75,62.75,61.38,61.50,400000,11.90,aa
1795,18-Sep-96,63.13,63.25,62.75,62.75,268100,12.14,aa
1796,17-Sep-96,63.50,63.63,62.25,63.13,481700,12.22,aa
1797,16-Sep-96,62.25,64.06,62.25,63.50,330300,12.29,aa
1798,13-Sep-96,62.00,62.63,62.00,62.00,402000,12.00,aa
1799,12-Sep-96,61.25,61.88,61.00,61.88,441600,11.98,aa
1800,11-Sep-96,61.88,61.88,61.25,61.25,299700,11.85,aa
1801,10-Sep-96,62.63,62.88,60.75,61.88,811600,11.98,aa
1802,9-Sep-96,62.13,6

Home - Contact Us - In Media - Challenges List - Create - About Challenges - R&D Outsourcing - Wiki - Blog - Forum Research - Repository - Knowledge Base - TunedTester	Copyright © 2008-2013 by TunedIT Design by luksite