Date Open High Low 11 Volume Adj Close

8/2/2010 25.99 26.38 25.75 26.33 54908600 26.33

7/30/2010 25.75 25.84 25.35 25.81 83514800 25.81 -1.97%
7/29/2010 26.13 26.41 25.6 26.03 69429900 26.03 0.85%
7/28/2010 26.07 26.19 25.83 25.95 69973400 25.95 -0.31%
7/27/2010 26.14 26.24 25.96 26.16 60672100 26.16 0.81%
7/26/2010 25.86 26.2 25.8 26.1 67230900 26.1 -0.23%
7/23/2010 25.84 26.02 25.25 25.81 108507100 25.81 -1.11%
7/22/2010 25.51 25.99 25.47 25.84 72890000 25.84 0.12%
7/21/2010 25.6 25.65 24.98 25.12 73140400 25.12 -2.79%
7/20/2010 24.86 25.48 24.7 25.48 45514100 25.48 1.43%
7/19/2010 24.96 25.3 24.91 25.23 38181800 25.23 -0.98%
7/16/2010 25.51 25.64 24.88 24.89 65064800 24.89 -1.35%
7/15/2010 25.5 25.59 24.98 25.51 56916500 25.51 2.49%
7/14/2010 25.5 25.61 25.12 25.44 72785700 25.44 -0.27%
7/13/2010 25.14 25.3 24.9 25.13 61928700 25.13 -1.22%
7/12/2010 24.43 24.89 24.42 24.83 49854200 24.83 -1.19%
7/9/2010 24.33 24.41 24.15 24.27 53806100 24.27 -2.26%
7/8/2010 24.6 24.62 23.97 24.41 50758100 24.41 0.58%

microsoft closing price(dollars)

7/7/2010 23.82 24.32 23.61 24.3 79954900 24.3 -0.45%
7/6/2010 23.7 24.09 23.58 23.82 73592000 23.82 -1.98%
7/2/2010 23.36 23.48 23.05 23.27 62485100 23.27 -2.31%
7/1/2010 23.09 23.32 22.73 23.16 92223000 23.16 -0.47%
6/30/2010 23.3 23.68 22.95 23.01 80997400 23.01 -0.65%
6/29/2010 24.13 24.2 23.11 23.31 119749800 23.31 1.30%
6/28/2010 24.51 24.61 24.12 24.31 73784800 24.31 4.29%
6/25/2010 25.05 25.11 24.31 24.53 156186000 24.53 0.90%
6/24/2010 25.46 25.72 24.93 25 85243400 25 1.92%
6/23/2010 25.78 25.78 25.22 25.31 61466200 25.31 1.24%
6/22/2010 26.16 26.45 25.76 25.77 55985400 25.77 1.82%
6/21/2010 26.78 26.89 25.89 25.95 54614600 25.95 0.70%
6/18/2010 26.37 26.53 26.17 26.44 52075600 26.44 1.89%
6/17/2010 26.56 26.67 26.04 26.37 47995500 26.37 -0.26%
6/16/2010 26.47 26.58 26.23 26.32 48698000 26.32 -0.19%
6/15/2010 25.75 26.65 25.74 26.58 81641500 26.58 0.99%
6/14/2010 25.86 25.96 25.47 25.5 50956300 25.5 -4.06%
6/11/2010 25.04 25.72 24.77 25.66 67998000 25.66 0.63%
6/10/2010 25.13 25.15 24.78 25 78180200 25 -2.57%
6/9/2010 25.22 25.52 24.75 24.79 87761100 24.79 -0.84%
6/8/2010 25.25 25.26 24.65 25.11 87355000 25.11 1.29%
6/7/2010 25.82 25.83 25.24 25.29 80456200 25.29 0.72%
6/4/2010 26.1 26.57 25.62 25.79 89832200 25.79 1.98%
6/3/2010 26.55 26.93 26.41 26.86 67837000 26.86 4.15%
6/2/2010 26.06 26.48 25.73 26.46 65718800 26.46 -1.49%
6/1/2010 25.53 26.31 25.52 25.89 76152400 25.89 -2.15%
5/28/2010 25.84 26.12 25.66 25.8 67496900 25.8 -0.35%
5/27/2010 25.73 26.36 25.73 26 136433600 26 0.78%
5/26/2010 26.23 26.61 24.56 25.01 176684100 25.01 -3.81%
5/25/2010 25.65 26.33 25.38 26.07 98373600 26.07 4.24%
5/24/2010 26.85 26.86 26.26 26.27 73711700 26.27 0.77%
5/21/2010 26.63 27.11 26.44 26.84 117596300 26.84 2.17%
5/20/2010 27.65 27.84 27.04 27.11 87991100 27.11 1.01%
5/19/2010 28.52 28.69 27.79 28.24 61746700 28.24 4.17%
5/18/2010 28.87 29 28.4 28.6 52690600 28.6 1.27%
5/17/2010 29.12 29.23 28.45 28.94 46053300 28.81 1.19%
5/14/2010 29.2 29.21 28.64 28.93 63334000 28.8 -0.03%
5/13/2010 29.26 29.73 29.18 29.24 45188800 29.11 1.07%
5/12/2010 28.98 29.58 28.92 29.44 47146800 29.31 0.68%
5/11/2010 28.68 29.65 28.57 28.88 63789400 28.75 -1.90%
5/10/2010 29.01 29.48 28.71 28.94 86653300 28.81 0.21%
5/7/2010 28.93 28.95 27.32 28.21 173718100 28.08 -2.52%
5/6/2010 29.59 29.88 27.91 28.98 128613000 28.85 2.73%
5/5/2010 29.77 30.09 29.69 29.85 66833800 29.72 3.00%
5/4/2010 30.52 30.55 29.75 30.13 82085600 29.99 0.94%
5/3/2010 30.67 31.06 30.58 30.86 43989500 30.72 2.42%
4/30/2010 31.07 31.08 30.52 30.54 63214800 30.4 -1.04%
4/29/2010 30.93 31.43 30.67 31 52665200 30.86 1.51%
4/28/2010 30.92 31 30.62 30.91 64557900 30.77 -0.29%
4/27/2010 30.95 31.25 30.75 30.85 68730900 30.71 -0.19%
4/26/2010 31 31.28 30.86 31.11 63649300 30.97 0.84%
4/23/2010 31.12 31.58 30.65 30.96 126766600 30.82 -0.48%
4/22/2010 31.04 31.53 30.9 31.39 84847600 31.25 1.39%
4/21/2010 31.33 31.5 31.23 31.33 55343100 31.19 -0.19%
4/20/2010 31.22 31.44 31.13 31.36 52199500 31.22 0.10%
4/19/2010 30.77 31.25 30.76 31.04 64970300 30.9 -1.02%
4/16/2010 30.79 30.98 30.6 30.67 88703100 30.53 -1.19%
4/15/2010 30.82 30.95 30.71 30.87 52745400 30.73 0.65%
4/14/2010 30.79 31 30.66 30.82 68941200 30.68 -0.16%
4/13/2010 30.15 30.5 30.13 30.45 41374600 30.31 -1.20%
4/12/2010 30.25 30.49 30.21 30.32 37068800 30.18 -0.43%
4/9/2010 29.95 30.41 29.9 30.34 54752500 30.2 0.07%
4/8/2010 29.32 29.98 29.3 29.92 63713800 29.79 -1.38%
4/7/2010 29.16 29.56 29.14 29.35 58318800 29.22 -1.91%
4/6/2010 29.15 29.58 28.98 29.32 47366800 29.19 -0.10%
4/5/2010 29.13 29.43 29.03 29.27 34331200 29.14 -0.17%
4/1/2010 29.35 29.54 28.62 29.16 74768100 29.03 -0.38%
3/31/2010 29.64 29.72 29.17 29.29 63760000 29.16 0.45%
3/30/2010 29.63 29.86 29.5 29.77 34954800 29.64 1.64%
3/29/2010 29.71 29.82 29.55 29.59 33336000 29.46 -0.60%
3/26/2010 30.09 30.2 29.59 29.66 55595500 29.53 0.24%
3/25/2010 29.83 30.57 29.8 30.01 73168700 29.88 1.18%
3/24/2010 29.72 29.85 29.6 29.65 33987700 29.52 -1.20%
3/23/2010 29.59 29.9 29.41 29.88 42026600 29.75 0.78%
3/22/2010 29.5 29.7 29.39 29.6 37718200 29.47 -0.94%
3/19/2010 29.76 29.9 29.35 29.59 81332100 29.46 -0.03%
3/18/2010 29.63 29.72 29.5 29.61 43845200 29.48 0.07%
3/17/2010 29.5 29.87 29.4 29.63 50385700 29.5 0.07%
3/16/2010 29.42 29.49 29.2 29.37 36723500 29.24 -0.88%
3/15/2010 29.18 29.37 29.01 29.29 37512000 29.16 -0.27%
3/12/2010 29.32 29.38 29.04 29.27 31700200 29.14 -0.07%
3/11/2010 28.89 29.19 28.85 29.18 35349700 29.05 -0.31%
3/10/2010 28.86 29.11 28.8 28.97 44891400 28.84 -0.72%
3/9/2010 28.56 29.11 28.55 28.8 50271600 28.67 -0.59%
3/8/2010 28.52 28.93 28.5 28.63 39414500 28.5 -0.59%
3/5/2010 28.66 28.68 28.42 28.59 56001800 28.46 -0.14%
3/4/2010 28.46 28.65 28.27 28.63 42890600 28.5 0.14%
3/3/2010 28.51 28.61 28.35 28.46 48442100 28.33 -0.59%
3/2/2010 29.08 29.3 28.24 28.46 93123900 28.33 0.00%
3/1/2010 28.77 29.05 28.53 29.02 43805400 28.89 1.97%
2/26/2010 28.65 28.85 28.51 28.67 40370600 28.54 -1.21%
2/25/2010 28.27 28.65 28.02 28.6 48735300 28.47 -0.24%
2/24/2010 28.52 28.79 28.38 28.63 43165900 28.5 0.10%
2/23/2010 28.68 28.83 28.09 28.33 52266200 28.2 -1.05%
2/22/2010 28.84 28.94 28.65 28.73 36707100 28.6 1.41%
2/19/2010 28.79 28.92 28.69 28.77 44451800 28.64 0.14%
2/18/2010 28.59 29.03 28.51 28.97 42856500 28.84 0.70%
2/17/2010 28.53 28.65 28.36 28.59 45882900 28.46 -1.31%
2/16/2010 28.13 28.37 28.02 28.35 51935600 28.22 -0.84%
2/12/2010 27.81 28.06 27.58 27.93 81117200 27.68 -1.48%
2/11/2010 27.93 28.4 27.7 28.12 65993700 27.86 0.68%
2/10/2010 28.03 28.24 27.84 27.99 48591300 27.73 -0.46%
2/9/2010 27.97 28.34 27.75 28.01 59195800 27.75 0.07%
2/8/2010 28.01 28.08 27.57 27.72 52820600 27.47 -1.04%
2/5/2010 28 28.28 27.57 28.02 80960100 27.76 1.08%
2/4/2010 28.38 28.5 27.81 27.84 77850000 27.59 -0.64%
2/3/2010 28.26 28.79 28.12 28.63 61397900 28.37 2.84%
2/2/2010 28.37 28.5 28.14 28.46 54413700 28.2 -0.59%
2/1/2010 28.39 28.48 27.92 28.41 85931100 28.15 -0.18%
1/29/2010 29.9 29.92 27.66 28.18 193888500 27.92 -0.81%
1/28/2010 29.84 29.87 28.89 29.16 117513700 28.89 3.48%
1/27/2010 29.35 29.82 29.02 29.67 63949500 29.4 1.75%
1/26/2010 29.2 29.85 29.09 29.5 66639900 29.23 -0.57%
1/25/2010 29.24 29.66 29.1 29.32 63373000 29.05 -0.61%
1/22/2010 30 30.2 28.84 28.96 102004600 28.7 -1.23%
1/21/2010 30.61 30.72 30 30.01 73086700 29.74 3.63%
 1/20/2010 30.81 30.94 30.31 30.59 54849500 30.31 1.93%
1/19/2010 30.75 31.24 30.68 31.1 46575700 30.82 1.67%
1/15/2010 31.08 31.24 30.71 30.86 79913200 30.58 -0.77%
1/14/2010 30.31 31.1 30.26 30.96 63228100 30.68 0.32%
1/13/2010 30.26 30.52 30.01 30.35 51863500 30.07 -1.97%
1/12/2010 30.15 30.4 29.91 30.07 65912100 29.8 -0.92%
1/11/2010 30.71 30.76 30.12 30.27 68754700 29.99 0.67%
1/8/2010 30.28 30.88 30.24 30.66 51197400 30.38 1.29%
1/7/2010 30.63 30.7 30.19 30.45 50559700 30.17 -0.68%
1/6/2010 30.88 31.08 30.52 30.77 58182400 30.49 1.05%
1/5/2010 30.85 31.1 30.64 30.96 49749600 30.68 0.62%
1/4/2010 30.62 31.1 30.59 30.95 38409100 30.67 -0.03%
12/31/2009 30.98 30.99 30.48 30.48 31929700 30.2 -1.52%
12/30/2009 31.15 31.29 30.8 30.96 42006200 30.68 1.57%
12/29/2009 31.35 31.5 31.23 31.39 29716200 31.1 1.39%
12/28/2009 31 31.18 30.89 31.17 25384000 30.89 -0.70%
12/24/2009 30.88 31 30.76 31 11083900 30.72 -0.55%
12/23/2009 30.71 30.95 30.69 30.92 28362700 30.64 -0.26%
12/22/2009 30.6 30.93 30.54 30.82 36321000 30.54 -0.32%
12/21/2009 30.4 30.84 30.37 30.52 40129100 30.24 -0.97%
12/18/2009 29.84 30.45 29.8 30.36 94118000 30.08 -0.52%
12/17/2009 29.95 29.96 29.57 29.6 43691200 29.33 -2.50%
12/16/2009 30.07 30.41 30.04 30.1 55737800 29.83 1.69%
12/15/2009 29.89 30.21 29.88 30.02 49473200 29.75 -0.27%
12/14/2009 29.91 30.16 29.9 30.11 34651200 29.84 0.30%
12/11/2009 29.97 30 29.79 29.85 43744200 29.58 -0.86%
12/10/2009 29.71 29.96 29.66 29.87 45940200 29.6 0.07%
12/9/2009 29.47 29.81 29.25 29.71 44713300 29.44 -0.54%
12/8/2009 29.52 29.74 29.38 29.57 37402200 29.3 -0.47%
12/7/2009 29.78 30.08 29.68 29.79 38082700 29.52 0.74%
12/4/2009 30.05 30.37 29.83 29.98 58810700 29.71 0.64%
12/3/2009 29.84 30.2 29.76 29.83 43095200 29.56 -0.50%
12/2/2009 29.9 29.99 29.65 29.78 36308600 29.51 -0.17%
12/1/2009 29.52 30.05 29.41 30.01 49904200 29.74 0.77%
11/30/2009 29.15 29.45 29 29.41 44172000 29.14 -2.00%
11/27/2009 29.11 29.39 28.75 29.22 29357900 28.95 -0.65%
11/25/2009 29.81 29.86 29.58 29.79 32033500 29.52 1.95%
11/24/2009 29.95 29.99 29.75 29.91 37341400 29.64 0.40%
11/23/2009 29.84 30.01 29.7 29.94 41832700 29.67 0.10%
11/20/2009 29.66 29.77 29.43 29.62 42647100 29.35 -1.07%
11/19/2009 29.99 30 29.7 29.78 51967700 29.51 0.54%
11/18/2009 30 30.14 29.81 30.11 59431200 29.84 1.11%
11/17/2009 29.5 30 29.47 30 75648900 29.73 -0.37%
11/16/2009 29.61 29.8 29.37 29.54 54129500 29.14 -1.53%
11/13/2009 29.47 29.79 29.37 29.63 53037600 29.23 0.30%
11/12/2009 29.01 29.49 29 29.36 55352400 28.96 -0.91%
11/11/2009 29.08 29.3 29.02 29.12 49693400 28.73 -0.82%
11/10/2009 28.9 29.28 28.81 29.01 65881100 28.62 -0.38%
11/9/2009 28.62 29 28.53 28.99 57518000 28.6 -0.07%
11/6/2009 28.38 28.63 28.2 28.52 38908500 28.14 -1.62%
11/5/2009 28.52 28.74 28.28 28.47 52681700 28.09 -0.18%
11/4/2009 27.69 28.39 27.62 28.06 63898400 27.68 -1.44%
11/3/2009 27.64 27.74 27.43 27.53 50294800 27.16 -1.89%
11/2/2009 27.7 28.05 27.41 27.88 62428900 27.5 1.27%
10/30/2009 28.03 28.4 27.66 27.73 73371800 27.36 -0.54%
10/29/2009 28.07 28.41 27.85 28.22 65225500 27.84 1.77%
10/28/2009 28.24 28.77 27.95 28.02 73542400 27.64 -0.71%
10/27/2009 28.73 28.88 28.44 28.59 69685800 28.2 2.03%
10/26/2009 28.13 29.02 28.11 28.68 124149700 28.29 0.31%
10/23/2009 29.2 29.35 27.88 28.02 281761000 27.64 -2.30%
10/22/2009 26.56 26.72 26.13 26.59 61600000 26.23 -5.10%
10/21/2009 26.46 26.75 26.39 26.58 61672700 26.22 -0.04%
10/20/2009 26.42 26.51 25.94 26.37 54604700 26.01 -0.79%
10/19/2009 26.49 26.58 26.25 26.36 48143200 26 -0.04%
10/16/2009 26.45 26.63 26.1 26.5 56500900 26.14 0.53%
10/15/2009 25.9 26.71 25.9 26.71 65620100 26.35 0.79%
10/14/2009 26.14 26.2 25.82 25.96 45365500 25.61 -2.81%
10/13/2009 25.59 25.94 25.52 25.81 37749000 25.46 -0.58%
10/12/2009 25.66 25.89 25.55 25.72 29145800 25.37 -0.35%
10/9/2009 25.57 25.79 25.46 25.55 39520000 25.21 -0.66%
10/8/2009 25.44 25.9 25.22 25.67 60521300 25.32 0.47%
10/7/2009 24.99 25.18 24.88 25.1 38472700 24.76 -2.22%
10/6/2009 24.68 25.21 24.66 25.11 48795300 24.77 0.04%
10/5/2009 24.98 25.06 24.52 24.64 60804900 24.31 -1.87%
10/2/2009 24.46 25.09 24.43 24.96 51219700 24.62 1.30%
10/1/2009 25.41 25.47 24.8 24.88 75958100 24.54 -0.32%
9/30/2009 25.76 25.99 25.38 25.72 63533400 25.37 3.38%
9/29/2009 25.91 25.96 25.69 25.75 39050300 25.4 0.12%
9/28/2009 25.6 26.16 25.6 25.83 44358000 25.48 0.31%
9/25/2009 25.69 25.82 25.52 25.55 50158900 25.21 -1.08%
9/24/2009 25.92 26.11 25.66 25.94 56302900 25.59 1.53%
9/23/2009 25.92 26.25 25.64 25.71 60599900 25.36 -0.89%
9/22/2009 25.4 25.82 25.29 25.77 61376700 25.42 0.23%
9/21/2009 25.11 25.37 25.1 25.3 28878700 24.96 -1.82%
9/18/2009 25.46 25.48 25.1 25.26 68016500 24.92 -0.16%
9/17/2009 25.06 25.38 25.06 25.3 42428800 24.96 0.16%
9/16/2009 25.25 25.35 24.95 25.2 50055800 24.86 -0.40%
9/15/2009 24.97 25.27 24.86 25.2 44716600 24.86 0.00%
9/14/2009 24.65 25.09 24.64 25 42806800 24.66 -0.79%
9/11/2009 24.93 25.17 24.81 24.86 54303500 24.52 -0.56%
9/10/2009 24.8 25.05 24.65 25 46256000 24.66 0.56%
9/9/2009 24.74 24.95 24.67 24.78 49900300 24.45 -0.88%
9/8/2009 24.62 24.84 24.41 24.82 53737100 24.49 0.16%
9/4/2009 24.09 24.8 24.08 24.62 44999700 24.29 -0.81%
9/3/2009 23.91 24.14 23.76 24.11 34120000 23.78 -2.07%
9/2/2009 23.82 24.14 23.78 23.86 40771300 23.54 -1.04%
9/1/2009 24.35 24.74 23.9 24 62608500 23.68 0.59%
8/31/2009 24.57 24.85 24.29 24.65 49592800 24.32 2.71%
8/28/2009 25.07 25.49 24.61 24.68 55808000 24.35 0.12%
8/27/2009 24.41 24.78 24.3 24.69 45495600 24.36 0.04%
8/26/2009 24.59 24.75 24.42 24.55 41079000 24.22 -0.57%
8/25/2009 24.6 24.82 24.46 24.64 43980300 24.31 0.37%
8/24/2009 24.41 24.73 24.28 24.64 54180900 24.31 0.00%
8/21/2009 23.93 24.42 23.77 24.41 69011400 24.08 -0.93%
8/20/2009 23.6 23.87 23.54 23.67 39505900 23.35 -3.03%
8/19/2009 23.25 23.72 23.25 23.65 41821300 23.33 -0.08%
8/18/2009 23.29 23.65 23.27 23.58 38878900 23.26 -0.30%
8/17/2009 23.32 23.6 23.23 23.25 42474400 22.81 -1.40%
8/14/2009 23.62 23.8 23.51 23.69 46330200 23.24 1.89%
8/13/2009 23.63 23.85 23.4 23.62 38954500 23.17 -0.30%
8/12/2009 23.13 23.9 23.03 23.53 61972300 23.08 -0.38%
8/11/2009 23.32 23.4 23.05 23.13 33615800 22.69 -1.70%
8/10/2009 23.46 23.55 23.3 23.42 35261900 22.97 1.25%
8/7/2009 23.75 23.82 23.5 23.56 46169700 23.11 0.60%
8/6/2009 23.93 23.98 23.27 23.46 59686000 23.01 -0.42%
8/5/2009 23.84 24.25 23.79 23.81 53310300 23.36 1.49%
8/4/2009 23.68 23.79 23.53 23.77 49218300 23.32 -0.17%
8/3/2009 23.82 23.86 23.5 23.83 46902900 23.38 0.25%
7/31/2009 23.77 24.07 23.5 23.52 54258200 23.07 -1.30%
7/30/2009 24.2 24.43 23.71 23.81 67820000 23.36 1.23%
7/29/2009 23.73 23.91 23.34 23.8 73626900 23.35 -0.04%
7/28/2009 22.99 23.55 22.9 23.47 70288400 23.02 -1.39%
7/27/2009 23.44 23.45 22.9 23.11 80950000 22.67 -1.53%
7/24/2009 23.61 23.89 22.81 23.45 215135700 23 1.47%
7/23/2009 24.93 25.72 24.84 25.56 106060500 25.07 9.00%
7/22/2009 24.7 24.9 24.51 24.8 66192500 24.33 -2.97%
7/21/2009 24.69 24.83 24.37 24.83 52028400 24.36 0.12%
7/20/2009 24.44 24.53 24.15 24.53 47798000 24.06 -1.21%
7/17/2009 24.4 24.45 24.1 24.29 52860100 23.83 -0.98%
7/16/2009 23.93 24.44 23.86 24.44 64555100 23.98 0.62%
7/15/2009 23.75 24.12 23.56 24.12 67238700 23.66 -1.31%
7/14/2009 23.2 23.22 22.86 23.11 45448700 22.67 -4.19%
7/13/2009 22.42 23.29 22.14 23.23 67584000 22.79 0.52%
7/10/2009 22.19 22.54 22.15 22.39 43229200 21.96 -3.62%
7/9/2009 22.65 22.81 22.37 22.44 46981200 22.01 0.22%
 7/8/2009 22.31 22.69 22 22.56 73023400 22.13 0.53%
7/7/2009 23.08 23.14 22.46 22.53 52842500 22.1 -0.13%
7/6/2009 23.21 23.28 22.87 23.2 49207700 22.76 2.97%
7/2/2009 23.76 24.04 23.21 23.37 65422200 22.93 0.73%
7/1/2009 24.05 24.3 23.96 24.04 54908400 23.58 2.87%
6/30/2009 23.97 24.24 23.63 23.77 66452400 23.32 -1.12%
6/29/2009 23.6 24.03 23.55 23.86 62854900 23.41 0.38%
6/26/2009 23.57 23.69 23.32 23.35 65126400 22.91 -2.14%
6/25/2009 23.43 23.92 23.2 23.79 57724300 23.34 1.88%
6/24/2009 23.45 23.75 23.36 23.47 54287700 23.02 -1.35%
6/23/2009 23.38 23.66 23.21 23.34 56752700 22.9 -0.55%
6/22/2009 23.95 23.95 23.25 23.28 71291600 22.84 -0.26%
6/19/2009 24.04 24.34 23.75 24.07 115459000 23.61 3.39%
6/18/2009 23.62 23.69 23.3 23.5 58852200 23.05 -2.37%
6/17/2009 23.5 23.82 23.17 23.68 86483100 23.23 0.77%
6/16/2009 23.47 24.11 23.44 23.45 105295600 23 -0.97%
6/15/2009 23.23 23.54 23.02 23.42 69089600 22.97 -0.13%
6/12/2009 22.9 23.38 22.74 23.33 50963500 22.89 -0.38%
6/11/2009 22.59 23.26 22.57 22.83 65124600 22.4 -2.14%
6/10/2009 22.17 22.62 22.12 22.55 61297200 22.12 -1.23%
6/9/2009 22.06 22.32 21.88 22.08 50887700 21.66 -2.08%
6/8/2009 21.98 22.32 21.63 22.05 49000600 21.63 -0.14%
6/5/2009 21.96 22.31 21.81 22.14 59579200 21.72 0.41%
6/4/2009 21.77 21.9 21.58 21.83 42330000 21.42 -1.40%
6/3/2009 21.31 21.76 21.29 21.73 56039600 21.32 -0.46%
6/2/2009 21.36 21.98 21.2 21.4 48935700 20.99 -1.52%
6/1/2009 21 21.5 20.86 21.4 57317100 20.99 0.00%
5/29/2009 20.56 20.94 20.3 20.89 46134900 20.49 -2.38%
5/28/2009 20.32 20.63 20.05 20.45 45480800 20.06 -2.11%
5/27/2009 20.25 20.6 20.07 20.13 42892900 19.75 -1.56%
5/26/2009 19.54 20.45 19.45 20.34 44991700 19.95 1.04%
5/22/2009 19.93 20.17 19.47 19.75 37318700 19.37 -2.90%
5/21/2009 20.14 20.23 19.51 19.82 58232800 19.44 0.35%
5/20/2009 20.41 20.69 20.22 20.38 47450700 19.99 2.83%
5/19/2009 20.51 20.74 20.25 20.31 51368300 19.92 -0.34%
5/18/2009 20.36 20.6 20.24 20.6 46073800 20.08 1.43%
5/15/2009 20.13 20.5 19.98 20.22 61289900 19.71 -1.84%
5/14/2009 19.83 20.23 19.8 20.06 54539500 19.55 -0.79%
5/13/2009 19.92 20 19.67 19.75 49281700 19.25 -1.55%
5/12/2009 19.51 20.06 19.47 19.89 71966800 19.39 0.71%
5/11/2009 19.2 19.73 19.01 19.32 63762600 18.83 -2.87%
5/8/2009 19.46 19.64 19.14 19.42 67597600 18.93 0.52%
5/7/2009 19.96 19.99 19.14 19.32 68727200 18.83 -0.51%
5/6/2009 20.06 20.07 19.61 19.79 59639100 19.29 2.43%
5/5/2009 20.14 20.24 19.64 19.79 66835500 19.29 0.00%
 5/4/2009 20.37 20.4 19.98 20.19 54313400 19.68 2.02%
5/1/2009 20.19 20.35 19.86 20.24 63224500 19.73 0.25%
4/30/2009 20.6 21.1 20.01 20.26 87439900 19.75 0.10%
4/29/2009 20.11 20.89 20.06 20.25 79301600 19.74 -0.05%
4/28/2009 20.25 20.27 19.79 19.93 76685200 19.43 -1.58%
4/27/2009 20.55 20.82 20.28 20.4 68219600 19.89 2.36%
4/24/2009 19.82 21.2 19.5 20.91 168478500 20.38 2.50%
4/23/2009 18.92 18.94 18.47 18.92 86116300 18.44 -9.52%
4/22/2009 18.76 19.19 18.7 18.78 59401000 18.31 -0.74%
4/21/2009 18.59 19.08 18.57 18.97 60928300 18.49 1.01%
4/20/2009 18.89 18.95 18.57 18.61 62937200 18.14 -1.90%
4/17/2009 19.69 19.69 19 19.2 61398500 18.72 3.17%
4/16/2009 19.16 19.78 18.99 19.76 67688700 19.26 2.92%
4/15/2009 19.21 19.25 18.51 18.83 72725500 18.36 -4.71%
4/14/2009 19.44 19.55 19 19.35 63796300 18.86 2.76%
4/13/2009 19.69 19.85 19.37 19.59 44444700 19.1 1.24%
4/9/2009 19.45 19.7 19.22 19.67 55759600 19.17 0.41%
4/8/2009 18.97 19.62 18.96 19.19 56408900 18.71 -2.44%
4/7/2009 18.76 19.14 18.63 18.76 65815200 18.29 -2.24%
4/6/2009 18.54 18.76 18.27 18.76 47476100 18.29 0.00%
4/3/2009 19.13 19.15 18.43 18.75 81858400 18.28 -0.05%
4/2/2009 19.5 19.89 19 19.29 99082300 18.8 2.88%
4/1/2009 18.23 19.36 18.18 19.31 96438900 18.82 0.10%
3/31/2009 17.83 18.79 17.78 18.37 92095500 17.91 -4.87%
3/30/2009 17.74 17.76 17.27 17.48 49633000 17.04 -4.84%
3/27/2009 18.54 18.62 18.05 18.13 47670400 17.67 3.72%
3/26/2009 18.17 18.88 18.12 18.83 63775100 18.36 3.86%
3/25/2009 17.98 18.31 17.52 17.88 73927100 17.43 -5.05%
3/24/2009 18.04 18.21 17.84 17.93 50044100 17.48 0.28%
3/23/2009 17.37 18.59 17.31 18.33 71600000 17.87 2.23%
3/20/2009 17.32 17.65 16.88 17.06 81725500 16.63 -6.93%
3/19/2009 17.37 17.45 16.92 17.14 58994600 16.71 0.47%
3/18/2009 17.03 17.22 16.6 16.96 70710700 16.53 -1.05%
3/17/2009 16.32 16.9 16.26 16.9 62481000 16.47 -0.35%
3/16/2009 16.82 16.96 16.24 16.25 67028900 15.84 -3.85%
3/13/2009 16.98 17.05 16.18 16.65 82965800 16.23 2.46%
3/12/2009 17.01 17.04 16.48 17.01 93694100 16.58 2.16%
3/11/2009 16.63 17.2 16.43 17.11 84522200 16.68 0.59%
3/10/2009 15.37 16.62 15.25 16.48 95184200 16.06 -3.68%
3/9/2009 15.2 15.74 15.1 15.15 66479100 14.77 -8.07%
3/6/2009 15.35 15.62 14.87 15.28 92821400 14.9 0.86%
3/5/2009 15.86 15.88 15.27 15.27 89708500 14.89 -0.07%
3/4/2009 16.12 16.4 15.89 16.12 69285100 15.71 5.57%
3/3/2009 16.03 16.24 15.64 15.88 80476600 15.48 -1.49%
3/2/2009 15.96 16.25 15.72 15.79 80602100 15.39 -0.57%
 2/27/2009 16.29 16.52 16.1 16.15 93428000 15.74 2.28%
2/26/2009 17.05 17.08 16.42 16.42 83219500 16.01 1.67%
2/25/2009 17.01 17.24 16.46 16.96 105894600 16.53 3.29%
2/24/2009 17.03 17.35 16.36 17.17 122674500 16.74 1.24%
2/23/2009 18.02 18.15 17.16 17.21 70803400 16.78 0.23%
2/20/2009 17.77 18.19 17.66 18 69413800 17.55 4.59%
2/19/2009 18.3 18.38 17.81 17.91 49195600 17.46 -0.50%
2/18/2009 18.22 18.45 18 18.12 54946900 17.66 1.17%
2/17/2009 18.49 18.5 17.89 18.09 75853300 17.63 -0.17%
2/13/2009 19.27 19.47 19.04 19.09 47416000 18.48 5.53%
2/12/2009 18.97 19.32 18.54 19.26 75323200 18.65 0.89%
2/11/2009 18.94 19.49 18.92 19.21 58599000 18.6 -0.26%
2/10/2009 19.25 19.8 18.7 18.8 83953200 18.2 -2.13%
2/9/2009 19.64 19.77 19.26 19.44 52196400 18.82 3.40%
2/6/2009 19.16 19.93 19.06 19.66 86746000 19.03 1.13%
2/5/2009 18.51 19.14 18.25 19.04 75195200 18.43 -3.15%
2/4/2009 18.54 19 18.5 18.63 75618000 18.04 -2.15%
2/3/2009 17.85 18.61 17.6 18.5 86865100 17.91 -0.70%
2/2/2009 17.03 18.13 17 17.83 88871700 17.26 -3.62%
1/30/2009 17.74 17.79 17.1 17.1 62370900 16.56 -4.09%
1/29/2009 17.78 17.96 17.56 17.59 49192800 17.03 2.87%
1/28/2009 17.8 18.31 17.76 18.04 64145500 17.47 2.56%
1/27/2009 17.78 17.97 17.43 17.66 61695000 17.1 -2.11%
1/26/2009 17.29 17.81 17.23 17.63 92476500 17.07 -0.17%
1/23/2009 16.97 17.49 16.75 17.2 117020600 16.65 -2.44%
1/22/2009 18.05 18.18 17.07 17.11 222436600 16.57 -0.52%
1/21/2009 18.87 19.45 18.46 19.38 68340900 18.76 13.27%
1/20/2009 19.46 19.62 18.37 18.48 89873000 17.89 -4.64%
1/16/2009 19.63 19.91 19.15 19.71 79634100 19.08 6.66%
1/15/2009 19.07 19.3 18.52 19.24 96169800 18.63 -2.38%
1/14/2009 19.53 19.68 19.01 19.09 80257500 18.48 -0.78%
1/13/2009 19.52 19.99 19.52 19.82 65843500 19.19 3.82%
1/12/2009 19.71 19.79 19.3 19.47 52163500 18.85 -1.77%
1/9/2009 20.17 20.3 19.41 19.52 49815300 18.9 0.26%
1/8/2009 19.63 20.19 19.55 20.12 70229900 19.48 3.07%
1/7/2009 20.19 20.29 19.48 19.51 72709900 18.89 -3.03%
1/6/2009 20.75 21 20.61 20.76 58083400 20.1 6.41%
1/5/2009 20.2 20.67 20.06 20.52 61475200 19.87 -1.16%
1/2/2009 19.53 20.4 19.37 20.33 50084000 19.68 -0.93%
12/31/2008 19.31 19.68 19.27 19.44 46419000 18.82 -4.38%
12/30/2008 19.01 19.49 19 19.34 43224100 18.72 -0.51%
12/29/2008 19.15 19.21 18.64 18.96 58512800 18.36 -1.96%
12/26/2008 19.2 19.33 19.09 19.13 23101000 18.52 0.90%
12/24/2008 19.26 19.45 19.1 19.17 16880400 18.56 0.21%
12/23/2008 19.28 19.57 19.01 19.28 47511400 18.67 0.57%
12/22/2008 19.24 19.29 18.89 19.18 58575400 18.57 -0.52%
12/19/2008 19.42 19.8 19.11 19.12 113530400 18.51 -0.31%
12/18/2008 19.86 20.02 18.99 19.3 80759200 18.69 0.94%
12/17/2008 19.81 20.05 19.5 19.66 78922700 19.03 1.87%
12/16/2008 19.21 20.18 19 20.11 97688700 19.47 2.29%
12/15/2008 19.34 19.44 18.89 19.04 59925900 18.43 -5.32%
12/12/2008 19.15 19.85 18.7 19.36 78112600 18.74 1.68%
12/11/2008 20.11 20.12 19.31 19.45 83564300 18.83 0.46%
12/10/2008 20.82 20.96 20.3 20.61 61499000 19.95 5.96%
12/9/2008 20.62 21.25 20.46 20.6 80484900 19.94 -0.05%
12/8/2008 20.35 21.25 20.14 21.01 107225000 20.34 1.99%
12/5/2008 18.91 19.98 18.47 19.87 91996200 19.24 -5.43%
12/4/2008 19.4 19.92 18.79 19.11 78719200 18.5 -3.82%
12/3/2008 18.65 19.9 18.6 19.87 80961500 19.24 3.98%
12/2/2008 18.99 19.31 18.56 19.15 79689800 18.54 -3.62%
12/1/2008 19.88 19.95 18.6 18.61 79639900 18.02 -2.82%
11/28/2008 20.23 20.31 20.02 20.22 28650800 19.58 8.65%
11/26/2008 19.73 20.68 19.73 20.49 79678300 19.84 1.34%
11/25/2008 20.86 20.93 19.55 19.99 92948100 19.35 -2.44%
11/24/2008 19.89 20.94 19.87 20.69 125289900 20.03 3.50%
11/21/2008 18.02 19.7 17.98 19.68 157231900 19.05 -4.88%
11/20/2008 18.12 18.84 17.5 17.53 139532800 16.97 -10.92%
11/19/2008 19.63 19.95 18.25 18.29 103010500 17.71 4.34%
11/18/2008 19.5 19.66 18.75 19.62 108966500 19 7.27%
11/17/2008 19.74 20.24 19.15 19.32 97289000 18.58 -1.53%
11/14/2008 20.56 21.34 19.65 20.06 96624500 19.29 3.83%
11/13/2008 20.15 21.25 18.74 21.25 148413700 20.44 5.93%
11/12/2008 20.89 21 20.28 20.3 90162300 19.52 -4.47%
11/11/2008 21.29 21.3 20.79 21.2 78014500 20.39 4.43%
11/10/2008 21.85 21.97 21.19 21.3 67106800 20.48 0.47%
11/7/2008 21.32 21.54 21 21.5 71256300 20.68 0.94%
11/6/2008 21.87 22.08 20.86 20.88 95509700 20.08 -2.88%
11/5/2008 23.33 23.34 22.05 22.08 81179700 21.23 5.75%
11/4/2008 23.13 23.66 22.87 23.53 72123000 22.63 6.57%
11/3/2008 22.48 22.91 22.21 22.62 61923500 21.75 -3.87%
10/31/2008 22.53 22.91 22.12 22.33 93055200 21.47 -1.28%
10/30/2008 23.69 23.88 22.39 22.63 95323000 21.76 1.34%
10/29/2008 23.13 23.97 22.7 23 111701800 22.12 1.63%
10/28/2008 21.64 23.21 21.34 23.1 134088800 22.21 0.43%
10/27/2008 21.67 21.96 21.02 21.18 117683900 20.37 -8.31%
10/24/2008 21.06 22.86 20.95 21.96 153919700 21.12 3.68%
10/23/2008 21.55 22.59 20.89 22.32 154774100 21.46 1.64%
10/22/2008 23.04 23.06 20.9 21.53 150054800 20.7 -3.54%
10/21/2008 24.3 25.01 23.27 23.36 100385600 22.46 8.50%
10/20/2008 24.2 24.75 23.01 24.72 93484300 23.77 5.82%
10/17/2008 23.57 25.11 23.31 23.93 133673100 23.01 -3.20%
10/16/2008 22.94 24.19 21.31 24.19 161147800 23.26 1.09%
10/15/2008 23.78 24.25 22.48 22.66 113280200 21.79 -6.32%
10/14/2008 25.64 25.73 23.6 24.1 165674900 23.18 6.35%
10/13/2008 22.86 25.5 22.63 25.5 144935400 24.52 5.81%
10/10/2008 21.79 22.35 20.65 21.5 228467500 20.68 -15.69%
10/9/2008 23.77 23.91 22.07 22.3 131948700 21.44 3.72%
10/8/2008 22.9 24.3 22.5 23.01 171598600 22.13 3.18%
10/7/2008 24.98 25.21 23.14 23.23 145941200 22.34 0.96%
10/6/2008 25.63 25.99 24.14 24.91 146374600 23.95 7.23%
10/3/2008 26.37 27.47 26.24 26.32 114289400 25.31 5.66%
10/2/2008 26.18 26.53 25.7 26.25 93819800 25.24 -0.27%
10/1/2008 26.38 26.99 26.28 26.48 88957000 25.46 0.88%
9/30/2008 25.77 26.69 25.54 26.69 107192700 25.67 0.79%
9/29/2008 26.94 27.66 25.01 25.01 134383100 24.05 -6.29%
9/26/2008 26.17 27.56 26.14 27.4 100744300 26.35 9.56%
9/25/2008 25.82 26.88 25.74 26.61 96203500 25.59 -2.88%
9/24/2008 25.58 26.09 25.46 25.72 80250300 24.73 -3.34%
9/23/2008 25.66 26.17 25.34 25.44 92181300 24.46 -1.09%
9/22/2008 26.22 26.32 25.32 25.4 105207700 24.43 -0.16%
9/19/2008 26.37 26.4 23.5 25.16 134926100 24.2 -0.94%
9/18/2008 24.8 25.35 24.01 25.26 132291300 24.29 0.40%
9/17/2008 25.73 25.87 24.5 24.57 106972100 23.63 -2.73%
9/16/2008 26.09 26.49 25.52 25.99 111729700 24.99 5.78%
9/15/2008 26.92 27.49 26.73 26.82 82349400 25.79 3.19%
9/12/2008 27.14 27.74 26.94 27.62 75628500 26.56 2.98%
9/11/2008 26.1 27.46 26.03 27.34 72913300 26.29 -1.01%
9/10/2008 26.52 26.86 26.25 26.44 75064900 25.43 -3.29%
9/9/2008 26.2 26.6 26.05 26.1 85735700 25.1 -1.29%
9/8/2008 26.21 26.33 25.67 26.12 62110800 25.12 0.08%
9/5/2008 26.03 26.22 25.63 25.65 82305200 24.67 -1.80%
9/4/2008 26.74 26.89 26.35 26.35 66141900 25.34 2.73%
9/3/2008 27 27.18 26.84 26.9 57127700 25.87 2.09%
9/2/2008 27.67 27.76 27.06 27.1 66079200 26.06 0.74%
8/29/2008 27.68 27.78 27.29 27.29 50735500 26.24 0.70%
8/28/2008 27.61 28.01 27.6 27.94 48372600 26.87 2.38%
8/27/2008 27.34 27.79 27.13 27.56 33975300 26.5 -1.36%
8/26/2008 27.58 27.72 27.17 27.27 44774400 26.22 -1.05%
8/25/2008 27.61 27.84 27.46 27.66 51381300 26.6 1.43%
8/22/2008 27.23 27.88 27.22 27.84 47930400 26.77 0.65%
8/21/2008 27.1 27.23 26.86 27.18 43614200 26.14 -2.37%
8/20/2008 27.54 27.58 27.17 27.29 41497200 26.24 0.40%
8/19/2008 27.54 27.75 27.27 27.32 40332900 26.27 0.11%
8/18/2008 27.78 28.05 27.55 27.69 38078200 26.52 1.35%
8/15/2008 27.98 28.15 27.58 27.81 47267400 26.64 0.43%
8/14/2008 27.82 28.28 27.56 27.91 49732300 26.73 0.36%
8/13/2008 28.07 28.5 27.76 27.91 51165200 26.73 0.00%
8/12/2008 27.78 28.36 27.58 28.12 62813000 26.93 0.75%
8/11/2008 27.86 28.4 27.66 27.9 68743800 26.72 -0.78%
8/8/2008 27.35 28.23 27.19 28.13 80814100 26.94 0.82%
8/7/2008 26.9 27.75 26.73 27.39 82565800 26.24 -2.63%
8/6/2008 26.73 27.16 26.38 27.02 95550000 25.88 -1.35%
8/5/2008 25.64 26.28 25.5 26.21 84297600 25.1 -3.00%
8/4/2008 25.39 25.55 25.11 25.28 60588300 24.21 -3.55%
8/1/2008 25.92 25.95 25.07 25.44 82720200 24.37 0.63%
7/31/2008 25.85 26.28 25.71 25.72 60461000 24.64 1.10%
7/30/2008 26.2 26.49 25.9 26.23 51977700 25.12 1.98%
7/29/2008 25.52 26.19 25.4 26.11 66368200 25.01 -0.46%
7/28/2008 26.06 26.11 25.34 25.5 59707800 24.42 -2.34%
7/25/2008 25.64 26.22 25.5 26.16 58682300 25.06 2.59%
7/24/2008 26.09 26.17 25.44 25.44 81092600 24.37 -2.75%
7/23/2008 25.86 26.84 25.85 26.43 79408800 25.32 3.89%
7/22/2008 25.54 25.94 25.48 25.8 88657200 24.71 -2.38%
7/21/2008 25.66 26.17 25.53 25.64 77575600 24.56 -0.62%
7/18/2008 26.36 26.47 25.11 25.86 150277000 24.77 0.86%
7/17/2008 27.58 27.91 27.11 27.52 96526100 26.36 6.42%
7/16/2008 26.13 27.29 25.92 27.26 82060400 26.11 -0.94%
7/15/2008 24.93 26.64 24.93 26.15 92719300 25.05 -4.07%
7/14/2008 25.48 25.81 25.07 25.15 51216200 24.09 -3.82%
7/11/2008 25.16 25.64 24.87 25.25 69532600 24.19 0.40%
7/10/2008 25.2 25.67 24.98 25.45 57830600 24.38 0.79%
7/9/2008 25.79 25.85 25.18 25.23 54255800 24.17 -0.86%
7/8/2008 25.93 26.2 25.51 25.85 65553200 24.76 2.46%
7/7/2008 26.11 26.39 25.45 26.03 71527600 24.93 0.70%
7/3/2008 25.97 26.1 25.6 25.98 37074500 24.88 -0.19%
7/2/2008 26.9 27 25.88 25.88 84669000 24.79 -0.38%
7/1/2008 27.27 27.38 26.44 26.87 100327800 25.74 3.83%
6/30/2008 27.73 27.98 27.49 27.51 57830500 26.35 2.38%
6/27/2008 27.68 27.91 27.46 27.63 73450200 26.46 0.44%
6/26/2008 28.03 28.2 27.75 27.75 67049100 26.58 0.43%
6/25/2008 27.81 28.67 27.76 28.35 64280200 27.15 2.16%
6/24/2008 27.92 28.01 27.51 27.73 65218300 26.56 -2.19%
6/23/2008 28.3 28.41 27.79 27.97 57145300 26.79 0.87%
6/20/2008 28.9 28.92 28.1 28.23 97480400 27.04 0.93%
6/19/2008 28.55 29.19 28.33 28.93 62037800 27.71 2.48%
6/18/2008 28.55 28.86 28.46 28.46 49677800 27.26 -1.62%
6/17/2008 29.04 29.12 28.79 28.8 44256700 27.59 1.19%
6/16/2008 29.02 29.11 28.64 28.93 74718900 27.71 0.45%
6/13/2008 28.63 29.57 28.5 29.07 131969100 27.84 0.48%
6/12/2008 27.4 28.55 27.19 28.24 113996300 27.05 -2.86%
6/11/2008 27.85 27.94 27.11 27.12 59330800 25.98 -3.97%
6/10/2008 27.36 28.29 27.32 27.89 77419800 26.71 2.84%
6/9/2008 27.65 27.91 27.3 27.71 66787100 26.54 -0.65%
6/6/2008 27.99 28.17 27.49 27.49 78465700 26.33 -0.79%
6/5/2008 27.72 28.3 27.6 28.3 76063400 27.11 2.95%
6/4/2008 27.28 27.64 27.2 27.54 79567400 26.38 -2.69%
6/3/2008 27.91 28.31 27.27 27.31 86616700 26.16 -0.84%
6/2/2008 28.24 28.36 27.55 27.8 77028400 26.63 1.79%
5/30/2008 28.38 28.7 28.2 28.32 63399200 27.13 1.87%
5/29/2008 28.21 28.68 28.14 28.31 47699200 27.12 -0.04%
5/28/2008 28.56 28.57 28.04 28.18 52318500 26.99 -0.46%
5/27/2008 28.11 28.5 28.05 28.44 47334500 27.24 0.92%
5/23/2008 28.26 28.33 27.95 28.05 48890700 26.87 -1.37%
5/22/2008 28.28 28.7 28.18 28.47 52203100 27.27 1.50%
5/21/2008 28.81 29.05 28.19 28.25 60125100 27.06 -0.77%
5/20/2008 29.3 29.31 28.63 28.76 75767600 27.55 1.81%
5/19/2008 29.87 29.89 29.31 29.46 59615000 28.22 2.43%
5/16/2008 30.47 30.48 29.92 29.99 81538200 28.73 1.80%
5/15/2008 29.98 30.53 29.94 30.45 53355800 29.17 1.53%
5/14/2008 29.89 30.26 29.73 29.93 66730400 28.67 -1.71%
5/13/2008 30 30.13 29.53 29.78 70934700 28.52 -0.50%
5/12/2008 29.4 30.06 29.35 29.99 64278800 28.62 0.71%
5/9/2008 29.21 29.55 28.95 29.39 51621200 28.05 -2.00%
5/8/2008 29.28 29.39 29 29.27 69589900 27.93 -0.41%
5/7/2008 29.69 30.14 29.08 29.21 88775000 27.88 -0.20%
5/6/2008 29 29.86 28.93 29.7 93582000 28.34 1.68%
5/5/2008 29.93 30.23 28.99 29.08 119687700 27.75 -2.09%
5/2/2008 29.59 29.62 28.86 29.24 66024200 27.9 0.55%
5/1/2008 28.5 29.49 28.48 29.4 71699400 28.06 0.55%
4/30/2008 28.74 29.21 28.51 28.52 74733600 27.22 -2.99%
4/29/2008 28.8 28.9 28.45 28.64 84428900 27.33 0.42%
4/28/2008 29.8 29.84 28.82 28.99 97473000 27.67 1.22%
4/25/2008 30.05 30.39 29.6 29.83 145194900 28.47 2.90%
4/24/2008 31.63 32.1 31.16 31.8 115416700 30.35 6.60%
4/23/2008 30.45 31.46 30.3 31.45 98351500 30.01 -1.10%
4/22/2008 30.64 30.7 29.97 30.25 67387500 28.87 -3.82%
4/21/2008 30.19 30.6 30.12 30.42 54411700 29.03 0.56%
4/18/2008 30.01 30.1 29.61 30 73658900 28.63 -1.38%
4/17/2008 29.12 29.34 28.9 29.22 48743300 27.89 -2.60%
4/16/2008 28.57 29.05 28.38 28.95 54107400 27.63 -0.92%
4/15/2008 28.12 28.48 28.03 28.25 34310000 26.96 -2.42%
4/14/2008 28.24 28.31 27.93 28.06 43418100 26.78 -0.67%
4/11/2008 28.87 29.01 28.21 28.28 54373700 26.99 0.78%
4/10/2008 28.83 29.4 28.8 29.11 65591600 27.78 2.93%
4/9/2008 28.72 29.04 28.54 28.89 45839300 27.57 -0.76%
 4/8/2008 28.94 29 28.54 28.75 44733500 27.44 -0.48%
4/7/2008 29.55 29.59 29.03 29.16 44428600 27.83 1.43%
4/4/2008 29.13 29.26 28.74 29.16 43860800 27.83 0.00%
4/3/2008 29 29.32 28.8 29 38961400 27.68 -0.55%
4/2/2008 29.57 29.58 29 29.16 49499400 27.83 0.55%
4/1/2008 28.83 29.54 28.63 29.5 65796200 28.15 1.17%
3/31/2008 27.88 28.59 27.84 28.38 46780600 27.08 -3.80%
3/28/2008 28.23 28.43 27.83 27.91 49244000 26.64 -1.66%
3/27/2008 28.48 28.49 28 28.05 47894400 26.77 0.50%
3/26/2008 29.03 29.07 28.38 28.56 45868100 27.26 1.82%
3/25/2008 29.33 29.37 28.94 29.14 49149000 27.81 2.03%
3/24/2008 29.33 29.4 29.06 29.17 48294700 27.84 0.10%
3/20/2008 28.74 29.22 28.59 29.18 60170200 27.85 0.03%
3/19/2008 29.38 29.59 28.62 28.62 61442100 27.31 -1.92%
3/18/2008 28.67 29.48 28.67 29.42 83695300 28.08 2.80%
3/17/2008 27.3 28.73 27.28 28.3 84490100 27.01 -3.81%
3/14/2008 28.72 29.01 27.64 27.96 105214900 26.68 -1.20%
3/13/2008 28.54 28.99 28.16 28.62 84552200 27.31 2.36%
3/12/2008 29.43 29.49 28.54 28.63 75993800 27.32 0.03%
3/11/2008 28.4 29.34 28.38 29.28 98740700 27.94 2.27%
3/10/2008 27.83 28.26 27.75 28.05 72175100 26.77 -4.20%
3/7/2008 27.34 28.07 27.32 27.87 77597600 26.6 -0.64%
3/6/2008 28.06 28.17 27.5 27.57 91127700 26.31 -1.08%
3/5/2008 27.75 28.41 27.7 28.12 106489800 26.84 1.99%
3/4/2008 27.02 27.63 26.96 27.59 86925600 26.33 -1.88%
3/3/2008 27.24 27.39 26.87 26.99 76544300 25.76 -2.17%
2/29/2008 27.69 27.83 27.02 27.2 117411400 25.96 0.78%
2/28/2008 28.02 28.27 27.8 27.93 83002900 26.65 2.68%
2/27/2008 28.19 28.68 28.1 28.26 75199500 26.97 1.18%
2/26/2008 27.74 28.86 27.67 28.38 108923500 27.08 0.42%
2/25/2008 27.65 28.24 27.48 27.84 109974300 26.57 -1.90%
2/22/2008 28.24 28.39 27.2 27.68 125705400 26.42 -0.57%
2/21/2008 28.62 28.96 27.96 28.1 98776500 26.82 1.52%
2/20/2008 28.15 28.26 27.92 28.22 93056200 26.93 0.43%
2/19/2008 28.8 28.84 28.07 28.17 68261200 26.88 -0.18%
2/15/2008 28.31 28.64 28.25 28.42 68166100 27.02 0.89%
2/14/2008 28.88 29.04 28.46 28.5 68191600 27.09 0.28%
2/13/2008 28.62 29.05 28.53 28.96 88986200 27.53 1.61%
2/12/2008 28.43 28.62 28.11 28.34 84365900 26.94 -2.14%
2/11/2008 28.52 28.61 27.91 28.21 156814100 26.82 -0.46%
2/8/2008 28.29 29.08 28.24 28.56 124872000 27.15 1.24%
2/7/2008 28.34 28.78 27.9 28.12 164964900 26.73 -1.54%
2/6/2008 29.28 29.35 28.29 28.52 138315600 27.11 1.42%
2/5/2008 29.91 29.94 28.89 29.07 137534100 27.63 1.93%
2/4/2008 30.49 30.72 30.11 30.19 119998600 28.7 3.85%
 2/1/2008 31.06 33.25 30.25 30.45 291138900 28.95 0.86%
1/31/2008 31.91 32.74 31.72 32.6 103642200 30.99 7.06%
1/30/2008 32.56 32.8 32.05 32.2 106432600 30.61 -1.23%
1/29/2008 32.85 32.89 32.35 32.6 68023000 30.99 1.24%
1/28/2008 33.02 33.1 32.42 32.72 81019000 31.1 0.37%
1/25/2008 34.9 35 32.87 32.94 196992300 31.31 0.67%
1/24/2008 32.35 33.36 32.12 33.25 155640400 31.61 0.94%
1/23/2008 31.48 32.05 31.04 31.93 137597400 30.35 -3.97%
1/22/2008 31.54 32.53 31.5 31.96 108521400 30.38 0.09%
1/18/2008 33.16 34 32.97 33.01 117062000 31.38 3.29%
1/17/2008 33.54 33.8 32.97 33.11 94247800 31.48 0.30%
1/16/2008 33.42 33.65 32.51 33.23 120778500 31.59 0.36%
1/15/2008 34.03 34.38 34 34 61606200 32.32 2.32%
1/14/2008 34.46 34.57 34.08 34.39 52792200 32.69 1.15%
1/11/2008 34.14 34.24 33.72 33.91 55187900 32.24 -1.40%
1/10/2008 34.35 34.5 33.78 34.33 72446000 32.64 1.24%
1/9/2008 33.36 34.54 33.35 34.44 74305500 32.74 0.32%
1/8/2008 34.71 34.71 33.4 33.45 79148300 31.8 -2.87%
1/7/2008 34.55 34.8 34.25 34.61 80164300 32.9 3.47%
1/4/2008 35.19 35.2 34.09 34.38 72090800 32.68 -0.66%
1/3/2008 35.22 35.65 34.86 35.37 49599600 33.62 2.88%
1/2/2008 35.79 35.96 35 35.22 63004200 33.48 -0.42%
12/31/2007 35.9 35.99 35.52 35.6 35229700 33.84 1.08%
12/28/2007 36.1 36.23 35.67 36.12 33447200 34.34 1.46%
12/27/2007 36.35 36.55 35.94 35.97 33311100 34.19 -0.42%
12/26/2007 36.41 36.64 36.26 36.61 30252400 34.8 1.78%
12/24/2007 36.13 36.72 36.05 36.58 29622600 34.77 -0.08%
12/21/2007 35.9 36.06 35.75 36.06 83240500 34.28 -1.42%
12/20/2007 35.29 35.79 35.08 35.52 59345000 33.77 -1.50%
12/19/2007 34.69 35.14 34.38 34.79 58469100 33.07 -2.06%
12/18/2007 34.64 35 34.21 34.74 52791800 33.02 -0.14%
12/17/2007 35.03 35.13 34.36 34.39 58121200 32.69 -1.01%
12/14/2007 35.05 35.84 35.01 35.31 71126200 33.57 2.68%
12/13/2007 34.48 35.45 34.28 35.22 73913200 33.48 -0.25%
12/12/2007 34.61 35.09 33.93 34.47 63345400 32.77 -2.13%
12/11/2007 34.73 34.99 33.93 34.1 55070700 32.42 -1.07%
12/10/2007 34.64 34.95 34.47 34.76 36083500 33.04 1.94%
12/7/2007 34.61 34.7 34.22 34.53 40771000 32.83 -0.66%
12/6/2007 34.26 34.61 33.87 34.55 49209700 32.84 0.06%
12/5/2007 33.14 34.52 33.03 34.15 84894700 32.46 -1.16%
12/4/2007 32.74 33.24 32.63 32.77 54801500 31.15 -4.04%
12/3/2007 33.5 33.64 32.68 32.92 61770600 31.29 0.46%
11/30/2007 33.92 34.12 33.19 33.6 71027800 31.94 2.07%
11/29/2007 33.58 33.93 33.31 33.59 53633600 31.93 -0.03%
11/28/2007 33.38 33.89 32.9 33.7 88585000 32.04 0.33%
11/27/2007 33.27 33.6 32.68 33.06 84178400 31.43 -1.90%
11/26/2007 34.09 34.37 32.93 32.97 80335000 31.34 -0.27%
11/23/2007 34.36 34.44 33.71 34.11 33467200 32.43 3.46%
11/21/2007 34.4 34.73 34.18 34.23 89518700 32.54 0.35%
11/20/2007 34.23 34.97 34.1 34.58 100009400 32.87 1.02%
11/19/2007 33.96 34.24 33.87 33.96 63000300 32.28 -1.79%
11/16/2007 33.86 34.26 33.71 34.09 71113800 32.41 0.38%
11/15/2007 33.76 34.1 33.55 33.76 63111200 32.09 -0.97%
11/14/2007 34.62 34.75 33.75 33.93 83840100 32.25 0.50%
11/13/2007 33.54 34.67 33.38 34.46 104261100 32.76 1.56%
11/12/2007 33.32 33.71 33.02 33.38 84719000 31.63 -3.13%
11/9/2007 34.18 34.54 33.65 33.73 125111400 31.96 1.05%
11/8/2007 35.6 35.9 34.4 34.74 133742400 32.92 2.99%
11/7/2007 36.04 36.16 35.45 35.52 74873600 33.65 2.25%
11/6/2007 36.59 36.66 35.87 36.41 100966700 34.5 2.51%
11/5/2007 36.76 37.1 36.63 36.73 75485400 34.8 0.88%
11/2/2007 37.22 37.5 36.42 37.06 96389800 35.11 0.90%
11/1/2007 36.53 37.49 36.36 37.06 152078800 35.11 0.00%
10/31/2007 35.52 37 35.51 36.81 185635800 34.88 -0.67%
10/30/2007 34.37 35.59 34.35 35.57 107297300 33.7 -3.37%
10/29/2007 34.85 35.29 34.45 34.57 114655600 32.75 -2.81%
10/26/2007 36.01 36.03 34.56 35.03 287270900 33.19 1.33%
10/25/2007 31.57 32.22 31.49 31.99 169588700 30.31 -8.68%
10/24/2007 30.85 31.3 30.5 31.25 77979200 29.61 -2.31%
10/23/2007 30.71 31.12 30.71 30.9 49956200 29.28 -1.12%
10/22/2007 30.12 30.7 30.12 30.51 58785100 28.91 -1.26%
10/19/2007 31.09 31.09 30.11 30.17 75200200 28.59 -1.11%
10/18/2007 31.22 31.23 30.63 31.16 49208600 29.52 3.28%
10/17/2007 30.75 31.23 30.65 31.08 86092400 29.45 -0.26%
10/16/2007 30.24 30.58 30.23 30.32 56286200 28.73 -2.45%
10/15/2007 30.1 30.33 30 30.04 47150500 28.46 -0.92%
10/12/2007 30.03 30.4 29.95 30.17 31121100 28.59 0.43%
10/11/2007 30.3 30.63 29.79 29.91 50788400 28.34 -0.86%
10/10/2007 30.04 30.37 30.03 30.23 32251500 28.64 1.07%
10/9/2007 30.03 30.39 30 30.1 63603100 28.52 -0.43%
10/8/2007 29.66 29.85 29.6 29.84 30265400 28.27 -0.86%
10/5/2007 29.89 29.99 29.73 29.84 45012300 28.27 0.00%
10/4/2007 29.56 29.77 29.44 29.71 37868000 28.15 -0.44%
10/3/2007 29.71 29.85 29.29 29.45 37633900 27.9 -0.88%
10/2/2007 29.7 29.85 29.57 29.7 33700900 28.14 0.85%
10/1/2007 29.46 29.79 29.41 29.77 43875100 28.21 0.24%
9/28/2007 29.49 29.69 29.23 29.46 45819100 27.91 -1.04%
9/27/2007 29.7 29.72 29.44 29.49 43407100 27.94 0.10%
9/26/2007 29.68 29.85 29.48 29.5 60337000 27.95 0.03%
9/25/2007 29.14 29.56 29.11 29.56 75621000 28.01 0.20%
9/24/2007 28.81 29.61 28.8 29.08 104459800 27.55 -1.62%
9/21/2007 28.69 28.81 28.44 28.65 135636100 27.15 -1.48%
9/20/2007 28.48 28.58 28.34 28.42 67168900 26.93 -0.80%
9/19/2007 28.87 28.91 28.3 28.67 94242200 27.16 0.88%
9/18/2007 28.7 28.97 28.27 28.93 77462400 27.41 0.91%
9/17/2007 28.79 28.88 28.62 28.73 39536500 27.22 -0.69%
9/14/2007 28.98 29.11 28.88 29.04 33496600 27.52 1.08%
9/13/2007 29.12 29.26 28.96 29.16 35288600 27.63 0.41%
9/12/2007 28.81 29.17 28.8 28.93 42364700 27.41 -0.79%
9/11/2007 28.63 28.95 28.58 28.93 34380800 27.41 0.00%
9/10/2007 28.67 28.75 28.41 28.48 37247600 26.98 -1.56%
9/7/2007 28.62 28.83 28.32 28.44 52160900 26.95 -0.14%
9/6/2007 28.56 29.01 28.55 28.91 45430800 27.39 1.65%
9/5/2007 28.65 28.73 28.42 28.48 47669800 26.98 -1.49%
9/4/2007 28.5 29.1 28.48 28.81 45689600 27.3 1.16%
8/31/2007 28.7 28.92 28.36 28.73 42511900 27.22 -0.28%
8/30/2007 28.42 28.93 28.32 28.45 33690700 26.96 -0.97%
8/29/2007 28.13 28.61 27.82 28.59 45753700 27.09 0.49%
8/28/2007 28.3 28.49 27.91 27.93 43924400 26.46 -2.31%
8/27/2007 28.61 28.77 28.4 28.49 32789500 26.99 2.01%
8/24/2007 28.21 28.84 28.07 28.81 45158900 27.3 1.12%
8/23/2007 28.28 28.33 28.1 28.3 33886600 26.81 -1.77%
8/22/2007 28.27 28.32 28.01 28.22 44763500 26.74 -0.28%
8/21/2007 28.1 28.32 27.87 28.07 50786200 26.6 -0.53%
8/20/2007 28.18 28.49 28.08 28.26 49952000 26.78 0.68%
8/17/2007 28.09 28.25 27.82 28.25 76747700 26.77 -0.04%
8/16/2007 27.88 28.35 27.51 27.81 81447400 26.35 -1.56%
8/15/2007 28.24 28.99 28.05 28.1 48117700 26.62 1.04%
8/14/2007 28.77 28.89 28.2 28.27 42944100 26.79 0.60%
8/13/2007 28.94 28.99 28.44 28.63 55492300 27.03 1.27%
8/10/2007 28.9 29.05 28.26 28.71 76576200 27.11 0.28%
8/9/2007 29.64 30.1 28.92 29.3 72964500 27.66 2.06%
8/8/2007 29.72 30.01 29.21 30 52898600 28.33 2.39%
8/7/2007 29.33 29.79 29.05 29.55 49163000 27.9 -1.50%
8/6/2007 29.05 29.54 28.75 29.54 59530500 27.89 -0.03%
8/3/2007 29.45 29.78 28.9 28.96 61535500 27.34 -1.96%
8/2/2007 29.19 29.79 29.02 29.52 47938300 27.87 1.93%
8/1/2007 28.95 29.55 28.82 29.3 80006300 27.66 -0.75%
7/31/2007 29.71 29.72 28.98 28.99 66554000 27.37 -1.06%
7/30/2007 29.41 29.49 28.95 29.4 67499600 27.76 1.41%
7/27/2007 29.93 30 29.36 29.39 69214600 27.75 -0.03%
7/26/2007 30.24 30.53 29.51 29.98 87025300 28.31 2.01%
7/25/2007 30.99 31.3 30.37 30.71 54950100 29 2.43%
7/24/2007 31.01 31.48 30.71 30.8 59729300 29.08 0.29%
7/23/2007 31.36 31.52 31.12 31.19 48910600 29.45 1.27%
7/20/2007 31.15 31.2 30.79 31.16 98292600 29.42 -0.10%
7/19/2007 31.05 31.84 30.93 31.51 121159300 29.75 1.12%
7/18/2007 30.51 30.97 30.5 30.92 64414400 29.19 -1.87%
7/17/2007 30.02 30.88 30.01 30.78 77539600 29.06 -0.45%
7/16/2007 29.76 30.24 29.72 30.03 48023200 28.35 -2.44%
7/13/2007 29.94 30.02 29.66 29.82 42173000 28.16 -0.70%
7/12/2007 29.56 30.11 29.44 30.07 54302400 28.39 0.84%
7/11/2007 29.24 29.65 29.21 29.49 48017000 27.84 -1.93%
7/10/2007 29.7 29.99 29.18 29.33 66013500 27.69 -0.54%
7/9/2007 29.86 29.95 29.81 29.87 33831400 28.2 1.84%
7/6/2007 29.91 30.04 29.66 29.97 57541000 28.3 0.33%
7/5/2007 30.05 30.22 29.83 29.99 47838500 28.32 0.07%
7/3/2007 29.79 30.22 29.78 30.02 35202600 28.34 0.10%
7/2/2007 29.67 29.8 29.49 29.74 47316000 28.08 -0.93%
6/29/2007 29.87 29.93 29.04 29.47 71193900 27.83 -0.91%
6/28/2007 29.86 29.97 29.68 29.83 46055200 28.17 1.22%
6/27/2007 29.36 29.95 29.36 29.87 53468600 28.2 0.13%
6/26/2007 29.55 29.8 29.5 29.52 48340300 27.87 -1.17%
6/25/2007 29.47 29.77 29.38 29.49 53905800 27.84 -0.10%
6/22/2007 30 30.1 29.45 29.49 86219900 27.84 0.00%
6/21/2007 29.98 30.3 29.91 30.22 56564800 28.53 2.48%
6/20/2007 30.44 30.51 29.96 30.01 46861600 28.33 -0.69%
6/19/2007 30.48 30.66 30.38 30.46 46802600 28.76 1.50%
6/18/2007 30.69 30.72 30.42 30.51 45412600 28.81 0.16%
6/15/2007 30.86 30.88 30.43 30.49 100933000 28.79 -0.07%
6/14/2007 30.35 30.71 30.3 30.52 59065700 28.82 0.10%
6/13/2007 29.97 30.41 29.85 30.39 64435600 28.69 -0.43%
6/12/2007 29.96 30.24 29.77 29.85 56981800 28.18 -1.78%
6/11/2007 29.94 30.25 29.93 30.02 48467400 28.34 0.57%
6/8/2007 29.58 30.06 29.41 30.05 61346200 28.37 0.10%
6/7/2007 30.02 30.29 29.59 29.62 71971400 27.97 -1.43%
6/6/2007 30.37 30.53 30.25 30.29 38217500 28.6 2.26%
6/5/2007 30.62 30.63 30.33 30.58 44265000 28.87 0.96%
6/4/2007 30.42 30.76 30.4 30.72 41434500 29.01 0.46%
6/1/2007 30.79 30.9 30.55 30.59 39469400 28.88 -0.42%
5/31/2007 31.12 31.16 30.61 30.69 85290500 28.98 0.33%
5/30/2007 30.55 31.13 30.51 31.11 57376800 29.37 1.37%
5/29/2007 30.49 30.83 30.39 30.79 42373100 29.07 -1.03%
5/25/2007 30.28 30.66 30.18 30.48 47726500 28.78 -1.01%
5/24/2007 30.54 30.8 29.96 30.17 64046400 28.49 -1.02%
5/23/2007 30.84 30.84 30.57 30.58 46322500 28.87 1.36%
5/22/2007 30.9 30.93 30.66 30.69 39999500 28.98 0.36%
5/21/2007 30.73 31.16 30.73 31.05 41836400 29.32 1.17%
5/18/2007 30.97 30.99 30.58 30.83 58453000 29.11 -0.71%
5/17/2007 31.03 31.14 30.96 30.98 41045600 29.25 0.49%
5/16/2007 31 31.09 30.81 31.07 45833600 29.34 0.29%
5/15/2007 30.9 31.09 30.84 30.9 75013900 29.18 -0.55%
5/14/2007 30.84 30.99 30.81 30.97 70188500 29.15 0.23%
5/11/2007 30.57 30.98 30.55 30.89 43425300 29.07 -0.26%
5/10/2007 30.68 30.93 30.53 30.58 55398600 28.78 -1.00%
5/9/2007 30.7 30.93 30.57 30.78 51735000 28.97 0.65%
5/8/2007 30.68 30.94 30.58 30.75 60551700 28.94 -0.10%
5/7/2007 30.52 30.76 30.48 30.71 59889100 28.9 -0.13%
5/4/2007 30.68 30.7 30.29 30.56 104385900 28.76 -0.49%
5/3/2007 30.6 31 30.53 30.97 82036800 29.15 1.34%
5/2/2007 30.39 30.69 30.3 30.61 80686700 28.81 -1.16%
5/1/2007 29.94 30.42 29.9 30.4 73539300 28.61 -0.69%
4/30/2007 30.13 30.37 29.94 29.94 67788800 28.18 -1.51%
4/27/2007 30.17 30.74 30 30.12 128298800 28.35 0.60%
4/26/2007 29.09 29.35 28.91 29.1 68760300 27.39 -3.39%
4/25/2007 28.86 29 28.69 28.99 39475000 27.28 -0.38%
4/24/2007 28.79 28.96 28.59 28.79 34236700 27.1 -0.69%
4/23/2007 28.96 28.99 28.67 28.78 41739100 27.09 -0.03%
4/20/2007 28.98 29.1 28.7 29.02 60311500 27.31 0.83%
4/19/2007 28.34 28.89 28.26 28.69 43648800 27 -1.14%
4/18/2007 28.61 28.67 28.36 28.6 41778400 26.92 -0.31%
4/17/2007 28.63 28.89 28.56 28.85 33170200 27.15 0.87%
4/16/2007 28.6 28.75 28.21 28.73 30740100 27.04 -0.42%
4/13/2007 28.43 28.7 28.1 28.61 36002900 26.93 -0.42%
4/12/2007 28.06 28.62 28.04 28.54 43762100 26.86 -0.24%
4/11/2007 28.3 28.57 27.99 28.11 44050200 26.46 -1.51%
4/10/2007 28.5 28.64 28.22 28.4 38643100 26.73 1.03%
4/9/2007 28.58 28.72 28.39 28.57 31384600 26.89 0.60%
4/5/2007 28.32 28.65 28.3 28.55 30131200 26.87 -0.07%
4/4/2007 28.01 28.78 27.9 28.5 63244200 26.82 -0.18%
4/3/2007 27.86 28.06 27.75 27.87 39821300 26.23 -2.21%
4/2/2007 27.89 27.93 27.56 27.74 41977600 26.11 -0.47%
3/30/2007 27.75 27.95 27.5 27.87 47061000 26.23 0.47%
3/29/2007 27.84 27.85 27.49 27.75 42629900 26.12 -0.43%
3/28/2007 27.58 28 27.4 27.64 46947000 26.01 -0.40%
3/27/2007 28.04 28.16 27.65 27.72 58979800 26.09 0.29%
3/26/2007 27.94 28.22 27.7 28.22 47491500 26.56 1.80%
3/23/2007 28.22 28.27 27.8 28.02 50519800 26.37 -0.71%
3/22/2007 28.52 28.55 28.01 28.27 47934900 26.61 0.89%
3/21/2007 27.9 28.52 27.56 28.52 72808200 26.84 0.88%
3/20/2007 27.93 28.16 27.76 27.84 47902400 26.2 -2.38%
3/19/2007 27.34 27.83 27.2 27.83 49412000 26.19 -0.04%
3/16/2007 27.35 27.48 27.2 27.33 65055300 25.72 -1.80%
3/15/2007 27.32 27.47 27.2 27.28 51757100 25.67 -0.18%
3/14/2007 26.82 27.4 26.73 27.4 75730300 25.79 0.44%
3/13/2007 27.25 27.4 26.71 26.72 75169500 25.15 -2.48%
3/12/2007 27.18 27.48 27.13 27.44 36516400 25.82 2.69%
3/9/2007 27.42 27.48 27.03 27.29 80125000 25.68 -0.55%
3/8/2007 27.72 27.85 26.6 27.32 72175200 25.71 0.11%
3/7/2007 27.76 27.9 27.55 27.61 52044700 25.98 1.06%
3/6/2007 27.8 27.94 27.65 27.83 49361800 26.19 0.80%
3/5/2007 27.49 27.91 27.41 27.55 56454300 25.93 -1.01%
3/2/2007 28.02 28.16 27.76 27.76 63254700 26.13 0.76%
3/1/2007 27.82 28.33 27.73 28.09 80175700 26.44 1.19%
2/28/2007 27.95 28.25 27.92 28.17 86333300 26.51 0.28%
2/27/2007 28.71 28.97 27.79 27.87 87143300 26.23 -1.06%
2/26/2007 28.96 29.09 28.82 29.07 63481900 27.36 4.31%
2/23/2007 29.22 29.28 28.89 28.9 63787100 27.2 -0.58%
2/22/2007 29.31 29.54 29.16 29.39 57754400 27.66 1.70%
2/21/2007 28.75 29.39 28.74 29.35 68604900 27.62 -0.14%
2/20/2007 28.63 28.86 28.47 28.83 53978200 27.13 -1.77%
2/16/2007 28.91 28.94 28.65 28.74 109340300 27.05 -0.31%
2/15/2007 29.58 29.65 29.22 29.46 63858100 27.73 2.51%
2/14/2007 29.17 29.69 29.15 29.4 55588600 27.67 -0.20%
2/13/2007 29.04 29.2 28.96 29.01 50348100 27.3 -1.33%
2/12/2007 28.89 29.09 28.83 28.94 52774400 27.14 -0.24%
2/9/2007 29.35 29.4 28.93 28.98 69823100 27.18 0.14%
2/8/2007 29.24 29.8 29.2 29.26 48749000 27.44 0.97%
2/7/2007 29.64 29.7 29.25 29.37 65145500 27.55 0.38%
2/6/2007 29.59 29.75 29.22 29.51 79281100 27.68 0.48%
2/5/2007 29.97 30.02 29.41 29.61 99102100 27.77 0.34%
2/2/2007 30.82 30.84 30.13 30.19 60401700 28.31 1.96%
2/1/2007 30.84 30.94 30.37 30.56 55355800 28.66 1.23%
1/31/2007 30.41 31.1 30.35 30.86 73968400 28.94 0.98%
1/30/2007 30.57 30.64 30.14 30.48 61900400 28.59 -1.23%
1/29/2007 30.65 30.78 30.34 30.53 57605900 28.63 0.16%
1/26/2007 31.22 31.23 30.6 30.6 96103700 28.7 0.23%
1/25/2007 31.08 31.48 30.45 30.45 97378700 28.56 -0.49%
1/24/2007 30.78 31.3 30.65 31.09 58527800 29.16 2.10%
1/23/2007 30.63 30.96 30.52 30.74 49171200 28.83 -1.13%
1/22/2007 31.06 31.12 30.51 30.72 56143900 28.81 -0.07%
1/19/2007 30.73 31.11 30.69 31.11 75826900 29.18 1.27%
1/18/2007 31.15 31.37 30.8 31 56364300 29.07 -0.35%
1/17/2007 31.26 31.44 31.01 31.1 58519600 29.17 0.32%
1/16/2007 31.26 31.45 31.03 31.16 62379600 29.22 0.19%
1/12/2007 30.65 31.39 30.64 31.21 103972500 29.27 0.16%
1/11/2007 29.76 30.75 29.65 30.7 99464300 28.79 -1.63%
1/10/2007 29.8 29.89 29.43 29.66 55017400 27.82 -3.39%
1/9/2007 30 30.18 29.73 29.96 44636600 28.1 1.01%
1/8/2007 29.65 30.1 29.53 29.93 50220200 28.07 -0.10%
 1/5/2007 29.63 29.75 29.45 29.64 44607200 27.8 -0.97%
1/4/2007 29.7 29.97 29.44 29.81 45774500 27.96 0.57%
1/3/2007 29.91 30.25 29.4 29.86 76935100 28.01 0.17%
12/29/2006 29.86 30.15 29.83 29.86 41739800 28.01 0.00%
12/28/2006 29.86 30.03 29.81 29.98 26690600 28.12 0.40%
12/27/2006 29.99 30.13 29.91 30.02 31248400 28.16 0.13%
12/26/2006 29.53 30 29.4 29.99 37098300 28.13 -0.10%
12/22/2006 29.83 29.86 29.62 29.64 37971700 27.8 -1.17%
12/21/2006 30.13 30.14 29.89 29.98 32270500 28.12 1.15%
12/20/2006 29.99 30.24 29.97 30.09 31202100 28.22 0.37%
12/19/2006 29.71 30.17 29.53 29.99 53822100 28.13 -0.33%
12/18/2006 30.19 30.26 29.78 29.89 56986800 28.03 -0.33%
12/15/2006 30.14 30.23 30.03 30.19 102783700 28.31 1.00%
12/14/2006 29.54 30.08 29.52 30.07 85866500 28.2 -0.40%
12/13/2006 29.6 29.6 29.32 29.55 46002500 27.71 -1.73%
12/12/2006 29.56 29.63 29.22 29.43 68529400 27.6 -0.41%
12/11/2006 29.19 29.75 29.11 29.54 107712000 27.71 0.37%
12/8/2006 28.82 29.4 28.8 29.4 108854900 27.57 -0.47%
12/7/2006 28.96 29.07 28.81 28.85 46831100 27.06 -1.87%
12/6/2006 29.1 29.13 28.87 28.99 48564100 27.19 0.49%
12/5/2006 29.36 29.4 29.03 29.13 45606000 27.32 0.48%
12/4/2006 29.23 29.52 29.17 29.33 55123400 27.51 0.69%
12/1/2006 29.23 29.3 28.9 29.12 72257000 27.31 -0.72%
11/30/2006 29.42 29.57 29.33 29.36 53297400 27.54 0.82%
11/29/2006 29.44 29.78 29.43 29.57 58775100 27.73 0.72%
11/28/2006 29.34 29.42 29.13 29.39 52602300 27.56 -0.61%
11/27/2006 29.69 29.74 29.33 29.48 72722100 27.65 0.31%
11/24/2006 29.66 29.84 29.64 29.76 20456700 27.91 0.95%
11/22/2006 29.97 30 29.82 29.92 43907200 28.06 0.54%
11/21/2006 29.91 30 29.79 29.92 66446600 28.06 0.00%
11/20/2006 29.52 30 29.5 29.89 85703800 28.03 -0.10%
11/17/2006 29.31 29.54 29.28 29.4 49356700 27.57 -1.64%
11/16/2006 29.14 29.64 29.13 29.47 64328500 27.64 0.24%
11/15/2006 29.13 29.36 29.11 29.12 63943200 27.31 -1.19%
11/14/2006 29.28 29.42 29.07 29.23 63012500 27.41 0.38%
11/13/2006 29.19 29.46 29.16 29.35 47271800 27.43 0.41%
11/10/2006 29.17 29.29 29.15 29.24 37855100 27.33 -0.37%
11/9/2006 29.11 29.4 29 29.26 89407500 27.35 0.07%
11/8/2006 28.78 29.23 28.66 28.98 77403300 27.09 -0.96%
11/7/2006 28.86 29.07 28.8 28.95 56511200 27.06 -0.10%
11/6/2006 28.77 29.05 28.76 28.84 60446200 26.96 -0.38%
11/3/2006 28.85 28.93 28.61 28.73 41124500 26.85 -0.38%
11/2/2006 28.71 28.86 28.58 28.77 58674400 26.89 0.14%
11/1/2006 28.78 28.99 28.7 28.81 75895900 26.93 0.14%
10/31/2006 28.66 28.85 28.56 28.71 61861700 26.83 -0.35%
10/30/2006 28.35 28.84 28.32 28.53 47296800 26.67 -0.63%
10/27/2006 28.49 28.79 28.25 28.34 89060100 26.49 -0.67%
10/26/2006 28.33 28.41 28.04 28.35 69964200 26.5 0.04%
10/25/2006 28.28 28.46 28.14 28.31 40717100 26.46 -0.14%
10/24/2006 28.43 28.43 28.13 28.28 61409600 26.43 -0.11%
10/23/2006 28.3 28.69 28.18 28.45 48525000 26.59 0.60%
10/20/2006 28.48 28.49 28.17 28.43 48887800 26.57 -0.07%
10/19/2006 28.35 28.45 28.12 28.29 44730800 26.44 -0.49%
10/18/2006 28.5 28.7 28.26 28.52 40630800 26.66 0.81%
10/17/2006 28.24 28.51 28.17 28.44 40122600 26.58 -0.28%
10/16/2006 28.48 28.6 28.33 28.45 49744800 26.59 0.04%
10/13/2006 28.34 28.69 28.31 28.37 129751900 26.52 -0.28%
10/12/2006 27.58 28.29 27.54 28.22 120174900 26.38 -0.53%
10/11/2006 27.46 27.67 27.42 27.54 37219600 25.74 -2.41%
10/10/2006 27.69 27.75 27.44 27.69 34598500 25.88 0.54%
10/9/2006 27.8 27.93 27.62 27.72 33366300 25.91 0.11%
10/6/2006 27.76 28 27.65 27.87 36452200 26.05 0.54%
10/5/2006 27.92 28.11 27.78 27.92 81967200 26.1 0.18%
10/4/2006 27.39 27.96 27.37 27.94 82191200 26.12 0.07%
10/3/2006 27.37 27.48 27.21 27.37 39386200 25.58 -2.04%
10/2/2006 27.32 27.49 27.15 27.36 52908100 25.57 -0.04%
9/29/2006 27.35 27.42 27.21 27.35 34283500 25.56 -0.04%
9/28/2006 27.47 27.52 27.26 27.4 44179700 25.61 0.18%
9/27/2006 27.18 27.47 27.12 27.44 66233900 25.65 0.15%
9/26/2006 26.91 27.32 26.88 27.2 54766500 25.42 -0.87%
9/25/2006 26.81 27.19 26.79 26.95 67903900 25.19 -0.92%
9/22/2006 26.83 26.85 26.48 26.66 47712500 24.92 -1.08%
9/21/2006 27.24 27.25 26.85 26.9 58495100 25.14 0.90%
9/20/2006 27.01 27.23 26.99 27.18 71676400 25.4 1.04%
9/19/2006 26.74 26.94 26.72 26.86 43039100 25.11 -1.18%
9/18/2006 26.74 27.04 26.67 26.79 49135000 25.04 -0.26%
9/15/2006 26.58 26.94 26.49 26.85 126057700 25.1 0.22%
9/14/2006 25.99 26.5 25.98 26.33 74324500 24.61 -1.94%
9/13/2006 25.82 26.1 25.82 25.98 37706700 24.28 -1.33%
9/12/2006 25.9 25.98 25.72 25.93 52248800 24.24 -0.19%
9/11/2006 25.43 25.95 25.42 25.91 55608200 24.22 -0.08%
9/8/2006 25.53 25.79 25.46 25.6 36866800 23.93 -1.20%
9/7/2006 25.48 25.7 25.39 25.43 51266900 23.77 -0.66%
9/6/2006 25.51 25.72 25.51 25.61 50160400 23.94 0.71%
9/5/2006 25.69 25.96 25.56 25.61 44222400 23.94 0.00%
9/1/2006 25.89 25.97 25.64 25.84 31594600 24.15 0.90%
8/31/2006 25.87 25.98 25.68 25.7 26380500 24.02 -0.54%
8/30/2006 25.85 25.89 25.64 25.8 30283100 24.11 0.39%
8/29/2006 25.92 25.98 25.63 25.84 42711200 24.15 0.16%
8/28/2006 25.84 26 25.69 25.95 34190900 24.26 0.43%
8/25/2006 25.71 26 25.69 25.85 33115900 24.16 -0.39%
8/24/2006 25.82 25.86 25.5 25.74 35933300 24.06 -0.43%
8/23/2006 25.65 25.95 25.52 25.67 44648500 23.99 -0.27%
8/22/2006 26.01 26.25 25.62 25.62 89312400 23.95 -0.19%
8/21/2006 25.66 26.13 25.56 26.12 88398300 24.41 1.95%
8/18/2006 25.05 25.8 24.98 25.79 128414800 24.11 -1.26%
8/17/2006 24.7 24.75 24.61 24.7 45674800 23.09 -4.23%
8/16/2006 24.61 24.73 24.47 24.7 52373600 23.09 0.00%
8/15/2006 24.55 24.65 24.44 24.62 48994500 23.01 -0.32%
8/14/2006 24.52 24.6 24.35 24.53 47831900 22.84 -0.37%
8/11/2006 24.43 24.45 24.2 24.43 30255500 22.75 -0.41%
8/10/2006 24.37 24.6 24.34 24.46 31753400 22.78 0.12%
8/9/2006 24.49 24.64 24.34 24.44 44405700 22.76 -0.08%
8/8/2006 24.39 24.52 24.2 24.34 58171300 22.67 -0.41%
8/7/2006 24.28 24.48 24.19 24.22 36862400 22.56 -0.49%
8/4/2006 24.4 24.49 24.15 24.29 45690400 22.62 0.29%
8/3/2006 24.19 24.48 24.15 24.21 43155300 22.55 -0.33%
8/2/2006 24.12 24.4 24.03 24.3 46462000 22.63 0.37%
8/1/2006 24.02 24.2 23.85 23.99 49168700 22.34 -1.28%
7/31/2006 24.07 24.42 24.01 24.06 40254400 22.41 0.29%
7/28/2006 24.08 24.28 24.06 24.25 51705800 22.58 0.79%
7/27/2006 24.58 24.6 23.77 23.87 85386800 22.23 -1.57%
7/26/2006 24.12 24.53 24.1 24.37 54942100 22.69 2.09%
7/25/2006 24 24.29 23.9 24.22 60075800 22.56 -0.62%
7/24/2006 24.01 24.11 23.79 24 59586700 22.35 -0.91%
7/21/2006 24.08 24.15 23 23.87 175483800 22.23 -0.54%
7/20/2006 23.44 23.45 22.78 22.85 76605200 21.28 -4.27%
7/19/2006 22.82 23.46 22.72 23.4 82188200 21.79 2.41%
7/18/2006 22.59 22.76 22.48 22.74 65047300 21.18 -2.82%
7/17/2006 22.29 22.61 22.26 22.48 37053500 20.93 -1.14%
7/14/2006 22.28 22.55 22.23 22.29 67499400 20.76 -0.85%
7/13/2006 22.37 22.61 22.25 22.26 73099500 20.73 -0.13%
7/12/2006 22.79 22.88 22.62 22.64 77379300 21.08 1.71%
7/11/2006 23.37 23.37 22.74 23.1 88676300 21.51 2.03%
7/10/2006 23.43 23.66 23.38 23.5 50565100 21.88 1.73%
7/7/2006 23.39 23.55 23.3 23.3 63168800 21.7 -0.85%
7/6/2006 23.45 23.61 23.42 23.48 44775200 21.87 0.77%
7/5/2006 23.48 23.52 23.3 23.35 53093500 21.74 -0.55%
7/3/2006 23.53 23.72 23.45 23.7 25711400 22.07 1.50%
6/30/2006 23.54 23.65 23.3 23.3 73048800 21.7 -1.69%
6/29/2006 23.32 23.63 23.22 23.47 121395500 21.86 0.73%
6/28/2006 22.96 23.25 22.91 23.16 71906500 21.57 -1.32%
6/27/2006 22.89 23.16 22.84 22.86 84759100 21.29 -1.30%
6/26/2006 22.65 22.89 22.63 22.82 53644100 21.25 -0.17%
6/23/2006 22.85 22.87 22.5 22.5 60532600 20.95 -1.40%
6/22/2006 23.06 23.17 22.78 22.88 76590600 21.31 1.69%
6/21/2006 22.61 23.15 22.53 23.08 91660300 21.49 0.87%
6/20/2006 22.54 22.76 22.5 22.56 90598500 21.01 -2.25%
6/19/2006 22.14 22.6 22.12 22.55 129640900 21 -0.04%
6/16/2006 21.97 22.28 21.79 22.1 147506500 20.58 -2.00%
6/15/2006 22.01 22.13 21.8 22.07 121577300 20.55 -0.14%
6/14/2006 21.59 21.94 21.55 21.88 86081500 20.38 -0.86%
6/13/2006 21.73 22.03 21.46 21.51 113175300 20.03 -1.69%
6/12/2006 21.96 22.1 21.7 21.71 74309700 20.22 0.93%
6/9/2006 22.15 22.19 21.89 21.92 52573800 20.41 0.97%
6/8/2006 22.03 22.21 21.97 22.11 104126900 20.59 0.87%
6/7/2006 22.15 22.39 22.01 22.04 73827500 20.52 -0.32%
6/6/2006 22.55 22.56 21.98 22.13 126601300 20.61 0.41%
6/5/2006 22.72 22.73 22.49 22.5 63914100 20.95 1.67%
6/2/2006 22.87 22.99 22.67 22.76 73935600 21.2 1.16%
6/1/2006 22.74 22.84 22.62 22.82 80230800 21.25 0.26%
5/31/2006 23.26 23.35 22.65 22.65 120202000 21.09 -0.74%
5/30/2006 23.55 23.76 23.14 23.15 52497500 21.56 2.21%
5/26/2006 23.77 23.88 23.56 23.72 46861600 22.09 2.46%
5/25/2006 23.57 23.92 23.54 23.74 83052700 22.11 0.08%
5/24/2006 22.99 23.54 22.98 23.5 107356700 21.88 -1.01%
5/23/2006 23.11 23.38 22.77 22.79 79986300 21.22 -3.02%
5/22/2006 22.48 23.02 22.45 22.88 87322300 21.31 0.39%
5/19/2006 22.79 22.9 22.52 22.56 100071200 21.01 -1.40%
5/18/2006 22.84 23.14 22.76 22.83 95476400 21.26 1.20%
5/17/2006 22.89 23.08 22.73 22.73 98598300 21.17 -0.44%
5/16/2006 23.16 24 22.91 23.01 82095100 21.43 1.23%
5/15/2006 23.1 23.23 23.03 23.15 67314800 21.56 0.61%
5/12/2006 23.14 23.37 23.05 23.17 83115900 21.49 0.09%
5/11/2006 23.71 23.79 23.15 23.22 92916700 21.54 0.22%
5/10/2006 23.67 23.79 23.59 23.77 76563300 22.05 2.37%
5/9/2006 23.75 24 23.49 23.62 75345900 21.91 -0.63%
5/8/2006 23.85 25 23.51 23.73 80693500 22.01 0.47%
5/5/2006 23.66 23.95 23.52 23.8 131604300 22.08 0.29%
5/4/2006 23.35 23.67 23.14 23.44 171257400 21.74 -1.51%
5/3/2006 23.99 24.02 23.15 23.17 211527100 21.49 -1.15%
5/2/2006 24.49 25 23.9 24.01 190533500 22.27 3.63%
5/1/2006 24.32 25 24.09 24.29 174800900 22.53 1.17%
4/28/2006 24.23 24.5 24 24.15 591052200 22.4 -0.58%
4/27/2006 26.97 27.63 26.94 27.25 96509600 25.28 12.84%
4/26/2006 27.08 27.23 27 27.1 39190000 25.14 -0.55%
4/25/2006 27.09 27.21 27.02 27.11 49222500 25.15 0.04%
4/24/2006 27.07 27.25 26.98 27.11 42318400 25.15 0.00%
4/21/2006 27.05 27.39 27 27.15 58528000 25.19 0.15%
4/20/2006 27.05 27.19 26.7 27.03 45648300 25.07 -0.44%
4/19/2006 27.11 27.19 26.96 27.03 45111100 25.07 0.00%
4/18/2006 26.94 27.5 26.82 27.22 56272700 25.25 0.70%
4/17/2006 27.03 27.05 26.73 26.84 35796200 24.9 -1.40%
4/13/2006 27.08 27.2 27 27.07 28160000 25.11 0.86%
4/12/2006 27.1 27.2 26.97 27.2 32183000 25.23 0.48%
4/11/2006 27.29 27.32 27 27.13 42953400 25.17 -0.26%
4/10/2006 27.23 27.44 27.2 27.29 39432000 25.32 0.59%
4/7/2006 27.61 27.72 27.23 27.25 47249400 25.28 -0.15%
4/6/2006 27.66 27.72 27.37 27.56 51885500 25.57 1.14%
4/5/2006 27.88 27.94 27.64 27.74 41539300 25.73 0.65%
4/4/2006 27.6 27.8 27.47 27.64 45470000 25.64 -0.36%
4/3/2006 27.67 27.73 27.44 27.56 57605300 25.57 -0.29%
3/31/2006 27.3 27.54 27.21 27.21 62190500 25.24 -1.27%
3/30/2006 27.03 27.39 27 27.23 54612000 25.26 0.07%
3/29/2006 26.95 27.2 26.92 27.02 53150300 25.06 -0.77%
3/28/2006 27.01 27.21 26.81 26.9 58520500 24.95 -0.44%
3/27/2006 27.01 27.3 27 27.01 59908600 25.06 0.41%
3/24/2006 26.71 27.21 26.62 27.01 69157600 25.06 0.00%
3/23/2006 27.08 27.1 26.66 26.85 73682900 24.91 -0.59%
3/22/2006 27.08 27.5 26.8 27.15 145696100 25.19 1.12%
3/21/2006 27.74 28.22 27.68 27.74 73199600 25.73 2.17%
3/20/2006 27.7 27.99 27.67 27.89 67094100 25.87 0.54%
3/17/2006 27.35 27.66 27.27 27.5 120615000 25.51 -1.40%
3/16/2006 27.34 27.48 27.22 27.27 73793700 25.3 -0.84%
3/15/2006 27.2 27.45 27.01 27.36 57152000 25.38 0.33%
3/14/2006 27.04 27.38 26.99 27.23 39821800 25.26 -0.48%
3/13/2006 27.18 27.29 26.94 27.11 40342600 25.15 -0.44%
3/10/2006 27.06 27.22 26.88 27.17 41297200 25.2 0.22%
3/9/2006 27.27 27.42 27 27 45360700 25.05 -0.63%
3/8/2006 26.99 27.5 26.97 27.25 57547400 25.28 0.93%
3/7/2006 26.9 27.1 26.81 27.06 51613900 25.1 -0.70%
3/6/2006 26.92 27.15 26.83 26.91 53054100 24.96 -0.55%
3/3/2006 26.81 27.16 26.74 26.93 45218800 24.98 0.07%
3/2/2006 27.02 27.1 26.9 26.97 41850300 25.02 0.15%
3/1/2006 26.98 27.2 26.95 27.14 53061200 25.18 0.63%
2/28/2006 26.95 27.3 26.87 26.87 65036100 24.93 -0.99%
2/27/2006 26.75 27.26 26.67 27.05 51301500 25.09 0.67%
2/24/2006 26.59 26.74 26.52 26.63 44753800 24.7 -1.55%
2/23/2006 26.73 26.89 26.54 26.66 47359100 24.73 0.11%
2/22/2006 26.53 26.86 26.47 26.72 43043100 24.79 0.23%
2/21/2006 26.72 26.72 26.34 26.54 50216100 24.62 -0.67%
2/17/2006 26.67 26.81 26.56 26.7 41513200 24.77 0.60%
2/16/2006 26.85 26.9 26.57 26.81 48868500 24.87 0.41%
2/15/2006 26.6 26.93 26.5 26.88 62808900 24.94 0.26%
2/14/2006 26.41 26.68 26.35 26.65 58432900 24.64 -0.86%
 2/13/2006 26.63 26.7 26.34 26.39 46707000 24.4 -0.98%
2/10/2006 26.62 26.89 26.51 26.69 52127000 24.68 1.14%
2/9/2006 26.96 27.03 26.65 26.66 52861700 24.65 -0.11%
2/8/2006 27.01 27.08 26.71 26.91 51795200 24.88 0.94%
2/7/2006 26.95 27.15 26.81 26.94 72159500 24.91 0.11%
2/6/2006 27.51 27.54 27.09 27.17 60170500 25.12 0.85%
2/3/2006 27.48 27.7 27.34 27.54 75022700 25.46 1.36%
2/2/2006 27.97 27.99 27.55 27.68 55073400 25.59 0.51%
2/1/2006 27.96 28.07 27.76 28.04 68448800 25.92 1.30%
1/31/2006 27.91 28.38 27.87 28.15 94841300 26.02 0.39%
1/30/2006 27.82 28.18 27.78 28 103999200 25.89 -0.53%
1/27/2006 27.23 27.95 27.19 27.79 134520700 25.69 -0.75%
1/26/2006 26.56 26.72 26.31 26.5 69509300 24.5 -4.64%
1/25/2006 26.41 26.57 26.23 26.4 59072100 24.41 -0.38%
1/24/2006 26.34 26.45 26.22 26.28 63040700 24.3 -0.45%
1/23/2006 26.41 26.53 26.3 26.35 47925600 24.36 0.27%
1/20/2006 27.01 27.01 26.26 26.41 79165900 24.42 0.23%
1/19/2006 26.87 27.24 26.85 27.02 60367600 24.98 2.31%
1/18/2006 26.74 26.98 26.7 26.83 52376200 24.8 -0.70%
1/17/2006 26.9 27.19 26.9 26.99 58566600 24.95 0.60%
1/13/2006 27.03 27.25 27.01 27.19 41418000 25.14 0.74%
1/12/2006 27.25 27.26 26.97 27.14 45994800 25.09 -0.18%
1/11/2006 27.01 27.39 26.9 27.29 70120700 25.23 0.55%
1/10/2006 26.65 27.02 26.59 27 64921900 24.96 -1.06%
1/9/2006 26.93 27.07 26.76 26.86 55625000 24.83 -0.52%
1/6/2006 26.89 27 26.49 26.91 100963000 24.88 0.19%
1/5/2006 26.96 27.13 26.91 26.99 48245500 24.95 0.30%
1/4/2006 26.77 27.08 26.77 26.97 57975600 24.93 -0.07%
1/3/2006 26.25 27 26.1 26.84 79973000 24.81 -0.48%
12/30/2005 26.15 26.31 26.1 26.15 49044600 24.18 -2.57%
12/29/2005 26.41 26.5 26.26 26.27 34495500 24.29 0.46%
12/28/2005 26.51 26.66 26.35 26.39 35444400 24.4 0.46%
12/27/2005 26.68 26.85 26.45 26.46 37819000 24.46 0.27%
12/23/2005 26.52 26.67 26.44 26.64 30689200 24.63 0.68%
12/22/2005 26.71 26.78 26.42 26.59 91276900 24.58 -0.19%
12/21/2005 26.87 26.91 26.71 26.73 75800900 24.71 0.53%
12/20/2005 26.76 26.88 26.67 26.86 62960600 24.83 0.49%
12/19/2005 26.82 26.87 26.65 26.83 68680100 24.8 -0.11%
12/16/2005 26.88 27.08 26.81 26.9 88542500 24.87 0.26%
12/15/2005 27.08 27.11 26.81 26.92 79018100 24.89 0.07%
12/14/2005 27 27.24 26.85 27.09 65076200 25.04 0.63%
12/13/2005 27.29 27.43 27 27.13 104285500 25.08 0.15%
12/12/2005 27.7 27.75 27.33 27.45 63757200 25.38 1.18%
12/9/2005 27.71 27.83 27.64 27.71 48467000 25.62 0.95%
12/8/2005 27.71 27.81 27.6 27.69 63931600 25.6 -0.07%
 12/7/2005 27.67 27.75 27.55 27.75 55583200 25.66 0.22%
12/6/2005 27.9 27.92 27.68 27.69 65980000 25.6 -0.22%
12/5/2005 27.93 28.02 27.71 27.85 47517300 25.75 0.58%
12/2/2005 27.82 28.1 27.79 28.01 42319600 25.9 0.57%
12/1/2005 27.73 28.1 27.73 27.89 61006100 25.78 -0.43%
11/30/2005 27.68 27.77 27.63 27.68 55904700 25.59 -0.75%
11/29/2005 27.79 27.79 27.6 27.68 62220400 25.59 0.00%
11/28/2005 27.79 27.85 27.53 27.75 57517200 25.66 0.25%
11/25/2005 27.8 27.94 27.47 27.76 44082500 25.66 0.04%
11/23/2005 27.92 28.09 27.74 27.92 70541300 25.81 0.58%
11/22/2005 28.06 28.08 27.86 27.91 104253300 25.8 -0.04%
11/21/2005 28.07 28.24 27.84 28.16 65794400 26.03 0.90%
11/18/2005 28.12 28.25 27.9 28.07 75431200 25.95 -0.32%
11/17/2005 27.85 28 27.76 27.97 91351000 25.86 -0.36%
11/16/2005 27.48 27.88 27.44 27.74 86277000 25.65 -0.82%
11/15/2005 27.33 27.54 27.25 27.5 65081000 25.42 -0.87%
11/14/2005 27.36 27.44 27.2 27.37 67152200 25.23 -0.47%
11/11/2005 27.15 27.39 27.13 27.28 51945600 25.15 -0.33%
11/10/2005 26.94 27.15 26.64 27.09 73314800 24.97 -0.70%
11/9/2005 26.98 27.15 26.94 26.96 59562100 24.85 -0.48%
11/8/2005 26.94 27.18 26.77 27.05 60091700 24.93 0.33%
11/7/2005 26.72 27.08 26.7 27.01 77104800 24.9 -0.15%
11/4/2005 26.53 26.71 26.45 26.66 57464000 24.58 -1.30%
11/3/2005 26.6 26.64 26.25 26.44 73421600 24.37 -0.83%
11/2/2005 25.93 26.5 25.93 26.46 75067100 24.39 0.08%
11/1/2005 25.61 26.1 25.61 25.96 71370400 23.93 -1.89%
10/31/2005 25.61 25.8 25.5 25.7 75122100 23.69 -1.00%
10/28/2005 25.1 25.6 25.1 25.53 106559300 23.53 -0.66%
10/27/2005 25.22 25.27 24.85 24.85 61566100 22.91 -2.66%
10/26/2005 24.97 25.33 24.93 25.11 58178100 23.15 1.05%
10/25/2005 24.95 25.13 24.83 25.03 41310500 23.07 -0.32%
10/24/2005 24.89 25.1 24.68 25.1 51868000 23.14 0.28%
10/21/2005 24.91 25 24.57 24.78 69431200 22.84 -1.27%
10/20/2005 25.05 25.13 24.74 24.79 58830600 22.85 0.04%
10/19/2005 24.56 25.09 24.5 25.09 66574500 23.13 1.21%
10/18/2005 24.49 24.83 24.45 24.57 69328200 22.65 -2.07%
10/17/2005 24.68 24.69 24.44 24.53 46924400 22.61 -0.16%
10/14/2005 24.71 24.73 24.5 24.67 53846700 22.74 0.57%
10/13/2005 24.31 24.73 24.27 24.59 70192000 22.67 -0.32%
10/12/2005 24.49 24.7 24.27 24.3 71294400 22.4 -1.18%
10/11/2005 24.51 24.55 24.25 24.41 76567300 22.5 0.45%
10/10/2005 24.67 24.68 24.35 24.46 48880900 22.55 0.20%
10/7/2005 24.77 24.84 24.52 24.59 50768700 22.67 0.53%
10/6/2005 24.66 24.95 24.53 24.73 81724600 22.8 0.57%
10/5/2005 25.04 25.05 24.67 24.67 73684700 22.74 -0.24%
10/4/2005 25.36 25.39 24.75 24.98 151666300 23.03 1.26%
10/3/2005 25.71 25.73 25.44 25.5 55341300 23.51 2.08%
9/30/2005 25.91 25.95 25.61 25.73 57644500 23.72 0.90%
9/29/2005 25.61 26 25.5 25.94 66807100 23.91 0.82%
9/28/2005 25.39 25.87 25.38 25.67 71019400 23.66 -1.04%
9/27/2005 25.37 25.45 25.3 25.34 48797900 23.36 -1.29%
9/26/2005 25.4 25.49 25.21 25.27 56203700 23.29 -0.28%
9/23/2005 25.31 25.54 25.12 25.27 66396800 23.29 0.00%
9/22/2005 25.49 25.6 25.15 25.34 71314900 23.36 0.28%
9/21/2005 25.8 25.9 25.43 25.49 68281800 23.5 0.59%
9/20/2005 26.07 26.22 25.69 25.84 61043400 23.82 1.37%
9/19/2005 26.09 26.27 25.86 26 61832300 23.97 0.62%
9/16/2005 26.34 26.4 25.97 26.07 187384300 24.03 0.27%
9/15/2005 26.37 26.43 26.22 26.27 60357200 24.22 0.77%
9/14/2005 26.52 26.64 26.3 26.31 54969600 24.25 0.15%
9/13/2005 26.54 26.76 26.37 26.48 63422900 24.41 0.65%
9/12/2005 26.62 26.75 26.52 26.61 40550500 24.53 0.49%
9/9/2005 26.62 26.82 26.53 26.58 41515800 24.5 -0.11%
9/8/2005 26.8 26.88 26.52 26.61 52552300 24.53 0.11%
9/7/2005 26.94 27.11 26.82 26.85 44656100 24.75 0.90%
9/6/2005 27.06 27.29 26.98 27 46089000 24.89 0.56%
9/2/2005 27.21 27.27 26.97 27.02 52047500 24.91 0.07%
9/1/2005 27.38 27.39 27.15 27.2 75974500 25.07 0.67%
8/31/2005 27.17 27.44 27.04 27.38 65210200 25.24 0.66%
8/30/2005 27.06 27.23 26.96 27.18 55163200 25.05 -0.73%
8/29/2005 26.81 27.23 26.81 27.15 52307700 25.03 -0.11%
8/26/2005 27.06 27.08 26.87 26.97 36774600 24.86 -0.66%
8/25/2005 26.9 27.09 26.85 27.03 39306300 24.92 0.22%
8/24/2005 26.84 27.16 26.78 26.81 63645000 24.71 -0.81%
8/23/2005 26.84 27.07 26.74 26.87 48296700 24.77 0.22%
8/22/2005 26.79 27.17 26.77 26.91 41691700 24.81 0.15%
8/19/2005 26.85 26.91 26.7 26.72 36043500 24.63 -0.71%
8/18/2005 26.89 27.08 26.8 26.82 40861900 24.72 0.37%
8/17/2005 26.82 27.15 26.66 26.95 52413100 24.84 0.48%
8/16/2005 27.03 27.14 26.7 26.74 46894600 24.65 -0.78%
8/15/2005 26.98 27.3 26.69 27.13 45976600 25.01 1.46%
8/12/2005 27.08 27.14 26.9 27.05 52006500 24.86 -0.29%
8/11/2005 26.98 27.3 26.89 27.27 48646800 25.06 0.81%
8/10/2005 27.41 27.5 26.85 26.95 62818800 24.77 -1.17%
8/9/2005 27.22 27.51 27.01 27.35 64761800 25.14 1.48%
8/8/2005 27.8 27.84 27.08 27.13 77207200 24.93 -0.80%
8/5/2005 27.29 27.94 27.25 27.76 82212400 25.51 2.32%
8/4/2005 27.16 27.5 27.05 27.32 91461400 25.11 -1.59%
8/3/2005 26.76 27.43 26.73 27.25 139422400 25.04 -0.26%
8/2/2005 25.9 26.9 25.87 26.81 137510100 24.64 -1.61%
 8/1/2005 25.81 26.05 25.76 25.92 61346800 23.82 -3.32%
7/29/2005 25.78 26 25.59 25.61 59524400 23.54 -1.20%
7/28/2005 25.75 25.85 25.66 25.75 44738700 23.67 0.55%
7/27/2005 25.61 25.8 25.53 25.72 57977300 23.64 -0.12%
7/26/2005 25.72 25.74 25.53 25.54 51476400 23.47 -0.70%
7/25/2005 25.69 25.9 25.65 25.69 45174600 23.61 0.59%
7/22/2005 25.99 26.34 25.63 25.68 97558900 23.6 -0.04%
7/21/2005 26.3 26.48 26 26.44 112932100 24.3 2.96%
7/20/2005 26 26.23 25.88 26.19 71424800 24.07 -0.95%
7/19/2005 25.79 26.25 25.75 26.16 113290100 24.04 -0.11%
7/18/2005 25.71 25.79 25.55 25.55 39668000 23.48 -2.33%
7/15/2005 26.04 26.1 25.75 25.79 56472800 23.7 0.94%
7/14/2005 25.79 26.1 25.79 25.97 69506800 23.87 0.70%
7/13/2005 25.53 25.75 25.48 25.66 44749200 23.58 -1.19%
7/12/2005 25.24 25.62 25.2 25.61 63384800 23.54 -0.19%
7/11/2005 25.15 25.38 25.11 25.29 61525400 23.24 -1.25%
7/8/2005 24.64 25.12 24.63 25.09 56104000 23.06 -0.79%
7/7/2005 24.58 24.71 24.5 24.65 80082900 22.66 -1.75%
7/6/2005 24.97 25.08 24.69 24.7 64214600 22.7 0.20%
7/5/2005 24.66 25.19 24.62 24.98 61883500 22.96 1.13%
7/1/2005 24.85 24.99 24.67 24.71 69718400 22.71 -1.08%
6/30/2005 25.06 25.14 24.82 24.84 82018200 22.83 0.53%
6/29/2005 25.22 25.32 25 25.09 55859900 23.06 1.01%
6/28/2005 25.09 25.2 25.03 25.07 53058100 23.04 -0.08%
6/27/2005 25.07 25.25 25.03 25.05 61636200 23.02 -0.08%
6/24/2005 25.22 25.4 25.04 25.04 57970700 23.01 -0.04%
6/23/2005 25.17 25.62 25.15 25.31 105159800 23.26 1.08%
6/22/2005 25.11 25.26 25.03 25.07 60492700 23.04 -0.95%
6/21/2005 25.08 25.19 25.04 25.15 81084000 23.11 0.32%
6/20/2005 24.98 25.28 24.93 25.11 50538900 23.08 -0.16%
6/17/2005 25.27 25.29 24.92 25.04 90821300 23.01 -0.28%
6/16/2005 25.22 25.23 24.95 25.04 65918800 23.01 0.00%
6/15/2005 25.4 25.41 25.11 25.26 50764800 23.22 0.88%
6/14/2005 25.31 25.44 25.24 25.36 44243300 23.31 0.40%
6/13/2005 25.36 25.49 25.26 25.31 49104100 23.26 -0.20%
6/10/2005 25.49 25.52 25.34 25.43 39459800 23.37 0.47%
6/9/2005 25.4 25.61 25.35 25.51 52767900 23.45 0.31%
6/8/2005 25.55 25.62 25.34 25.4 45369700 23.34 -0.43%
6/7/2005 25.33 25.83 25.31 25.51 54511400 23.45 0.43%
6/6/2005 25.38 25.5 25.31 25.37 40756900 23.32 -0.55%
6/3/2005 25.7 25.81 25.34 25.43 79659500 23.37 0.24%
6/2/2005 25.71 25.86 25.64 25.79 27212500 23.7 1.42%
6/1/2005 25.73 26 25.61 25.81 54621000 23.72 0.08%
5/31/2005 25.99 26.03 25.75 25.8 46131100 23.71 -0.04%
5/27/2005 25.83 26.09 25.81 26.07 54978000 23.96 1.05%
5/26/2005 25.75 26 25.73 25.9 50579200 23.8 -0.65%
5/25/2005 25.68 25.77 25.5 25.71 35749000 23.63 -0.73%
5/24/2005 25.8 25.88 25.72 25.75 61287700 23.67 0.16%
5/23/2005 25.74 26.07 25.74 25.85 75421100 23.76 0.39%
5/20/2005 25.88 25.92 25.73 25.74 64444500 23.66 -0.43%
5/19/2005 25.75 26.05 25.7 25.92 52120800 23.82 0.70%
5/18/2005 25.5 25.84 25.42 25.7 71182400 23.62 -0.85%
5/17/2005 25.31 25.5 25.25 25.46 39983200 23.4 -0.93%
5/16/2005 25.23 25.5 25.19 25.49 50577300 23.43 0.12%
5/13/2005 25.03 25.38 24.99 25.3 77204300 23.18 -0.75%
5/12/2005 24.84 25.11 24.83 25 74540700 22.9 -1.19%
5/11/2005 24.89 24.97 24.64 24.91 59463300 22.82 -0.36%
5/10/2005 25.04 25.08 24.82 24.9 62235100 22.81 -0.04%
5/9/2005 25.23 25.33 25.05 25.11 61872400 23.01 0.84%
5/6/2005 25.33 25.48 25.19 25.22 64322600 23.11 0.44%
5/5/2005 25.2 25.33 25.08 25.23 59362300 23.12 0.04%
5/4/2005 25.34 25.4 25.11 25.21 86864200 23.1 -0.08%
5/3/2005 25.13 25.4 25.09 25.36 67867800 23.23 0.60%
5/2/2005 25.23 25.36 24.95 25.23 54376700 23.12 -0.51%
4/29/2005 24.88 25.3 24.79 25.3 98641200 23.18 0.28%
4/28/2005 24.82 24.92 24.44 24.45 83623100 22.4 -3.36%
4/27/2005 24.66 25.15 24.63 24.99 47732800 22.9 2.21%
4/26/2005 24.95 25.25 24.74 24.76 60464300 22.68 -0.92%
4/25/2005 25.07 25.28 24.86 24.99 75457900 22.9 0.93%
4/22/2005 25.05 25.25 24.78 24.98 80087500 22.89 -0.04%
4/21/2005 24.48 25.39 24.47 25.28 93562300 23.16 1.20%
4/20/2005 24.66 24.7 24.3 24.32 91923500 22.28 -3.80%
4/19/2005 24.71 24.8 24.45 24.63 65956200 22.57 1.27%
4/18/2005 24.45 24.84 24.4 24.65 75766400 22.58 0.08%
4/15/2005 24.58 24.9 24.41 24.46 100251600 22.41 -0.77%
4/14/2005 25.01 25.14 24.83 24.84 66754400 22.76 1.55%
4/13/2005 25.23 25.45 24.99 25.04 60929300 22.94 0.81%
4/12/2005 24.92 25.35 24.8 25.32 67517800 23.2 1.12%
4/11/2005 25.03 25.11 24.86 24.97 47791800 22.88 -1.38%
4/8/2005 25.07 25.25 24.91 24.94 47956300 22.85 -0.12%
4/7/2005 24.66 25.13 24.63 25.1 77451500 23 0.64%
4/6/2005 24.47 24.94 24.45 24.67 78020200 22.6 -1.71%
4/5/2005 24.22 24.5 24.12 24.47 73549600 22.42 -0.81%
4/4/2005 24.11 24.26 23.94 24.23 62196400 22.2 -0.98%
4/1/2005 24.24 24.35 24.1 24.12 64619600 22.1 -0.45%
3/31/2005 24.25 24.31 24.12 24.17 62382300 22.14 0.21%
3/30/2005 24.04 24.19 24 24.16 59585700 22.13 -0.04%
3/29/2005 24.14 24.24 23.82 23.92 74231700 21.91 -0.99%
3/28/2005 24.4 24.47 24.18 24.2 49802000 22.17 1.17%
3/24/2005 24.24 24.47 24.2 24.28 78820900 22.24 0.33%
3/23/2005 23.99 24.39 23.96 24.18 79293300 22.15 -0.41%
3/22/2005 24.19 24.27 23.96 23.99 102113300 21.98 -0.79%
3/21/2005 24.35 24.36 24.15 24.2 71446200 22.17 0.88%
3/18/2005 24.53 24.91 24.28 24.31 135904000 22.27 0.45%
3/17/2005 24.64 24.68 24.53 24.54 60573200 22.48 0.95%
3/16/2005 24.82 24.97 24.56 24.63 74841400 22.57 0.37%
3/15/2005 25.1 25.24 24.89 24.91 71469400 22.82 1.14%
3/14/2005 25.08 25.15 24.96 25.11 65550500 23.01 0.80%
3/11/2005 25.45 25.48 25.06 25.09 60617900 22.99 -0.08%
3/10/2005 25.43 25.48 25.25 25.43 59132900 23.3 1.36%
3/9/2005 25.39 25.57 25.28 25.31 62991800 23.19 -0.47%
3/8/2005 25.4 25.62 25.34 25.4 52871800 23.27 0.36%
3/7/2005 25.17 25.79 25.16 25.47 80407400 23.33 0.28%
3/4/2005 25.21 25.3 25.13 25.17 63058200 23.06 -1.18%
3/3/2005 25.3 25.31 25.14 25.17 52183600 23.06 0.00%
3/2/2005 25.19 25.48 25.16 25.26 67739000 23.14 0.36%
3/1/2005 25.19 25.41 25.13 25.28 56394800 23.16 0.08%
2/28/2005 25.22 25.37 25.13 25.16 82728000 23.05 -0.47%
2/25/2005 25.33 25.38 25.15 25.25 62467700 23.13 0.36%
2/24/2005 25.18 25.44 25.15 25.37 85236300 23.24 0.48%
2/23/2005 25.24 25.35 25.17 25.2 83689400 23.09 -0.67%
2/22/2005 25.25 25.49 25.2 25.23 96419200 23.12 0.12%
2/18/2005 25.64 25.65 25.4 25.48 77091100 23.34 0.99%
2/17/2005 25.71 25.86 25.6 25.65 67024800 23.5 0.67%
2/16/2005 25.87 25.93 25.67 25.79 57506600 23.63 0.55%
2/15/2005 26 26.08 25.86 25.93 76551600 23.76 0.54%
2/14/2005 25.93 26.12 25.91 26.01 58694000 23.76 0.31%
2/11/2005 26.03 26.12 25.81 25.97 83835900 23.72 -0.15%
2/10/2005 26.1 26.13 26 26.06 71796400 23.8 0.35%
2/9/2005 26.25 26.31 26.04 26.07 77874800 23.81 0.04%
2/8/2005 26.19 26.34 26.16 26.24 61343700 23.97 0.65%
2/7/2005 26.27 26.3 26.06 26.16 57763400 23.89 -0.30%
2/4/2005 26.17 26.37 26.14 26.32 61246500 24.04 0.61%
2/3/2005 26.37 26.4 26.1 26.18 62545400 23.91 -0.53%
2/2/2005 26.42 26.5 26.28 26.46 79329500 24.17 1.07%
2/1/2005 26.25 26.43 26.22 26.39 57981700 24.1 -0.26%
1/31/2005 26.35 26.52 26.16 26.28 71442100 24 -0.42%
1/28/2005 26.54 26.65 25.96 26.18 110466500 23.91 -0.38%
1/27/2005 25.95 26.16 25.85 26.11 93204100 23.85 -0.27%
1/26/2005 26.07 26.17 25.9 26.01 64974500 23.76 -0.38%
1/25/2005 25.76 26.19 25.75 26.02 67580700 23.77 0.04%
1/24/2005 25.76 26 25.64 25.67 69010900 23.45 -1.35%
1/21/2005 25.95 26.13 25.64 25.65 76501000 23.43 -0.08%
1/20/2005 25.84 26.1 25.74 25.86 58380100 23.62 0.82%
1/19/2005 26.21 26.26 25.92 25.98 58114100 23.73 0.46%
 1/18/2005 26.03 26.35 25.84 26.32 69146400 24.04 1.31%
1/14/2005 26.4 26.45 26.04 26.12 92180800 23.86 -0.76%
1/13/2005 26.68 26.8 26.16 26.27 89861600 23.99 0.57%
1/12/2005 26.77 26.85 26.62 26.78 72940600 24.46 1.94%
1/11/2005 26.69 26.82 26.61 26.73 64712000 24.41 -0.19%
1/10/2005 26.6 26.86 26.54 26.8 70376600 24.48 0.26%
1/7/2005 26.82 26.89 26.62 26.67 68723300 24.36 -0.49%
1/6/2005 26.85 27.06 26.64 26.75 76890500 24.43 0.30%
1/5/2005 26.84 27.1 26.76 26.78 72463500 24.46 0.11%
1/4/2005 26.87 27.1 26.66 26.84 109442100 24.51 0.22%
1/3/2005 26.8 26.95 26.65 26.74 65002900 24.42 -0.37%
12/31/2004 26.75 26.9 26.68 26.72 54959500 24.4 -0.07%
12/30/2004 26.89 26.94 26.75 26.76 48355400 24.44 0.15%
12/29/2004 26.85 27 26.82 26.9 47594900 24.57 0.52%
12/28/2004 26.85 27.03 26.8 26.95 55075900 24.61 0.19%
12/27/2004 27.01 27.1 26.82 26.85 55958500 24.52 -0.37%
12/23/2004 26.87 27.15 26.83 27.01 65801900 24.67 0.60%
12/22/2004 26.84 27.15 26.78 26.97 63651900 24.63 -0.15%
12/21/2004 27 27.17 26.94 27.07 94646100 24.72 0.37%
12/20/2004 27.01 27.15 26.89 26.95 85552800 24.61 -0.44%
12/17/2004 27 27.32 26.8 26.96 126184400 24.62 0.04%
12/16/2004 27.15 27.28 27.01 27.16 88997500 24.81 0.74%
12/15/2004 27.22 27.4 27.07 27.11 106303900 24.76 -0.18%
12/14/2004 27.05 27.33 27.04 27.23 127843200 24.87 0.44%
12/13/2004 27.1 27.28 26.91 27.25 93812500 24.89 0.07%
12/10/2004 27.08 27.18 27.04 27.08 70949200 24.73 -0.62%
12/9/2004 27.13 27.36 26.94 27.23 83006000 24.87 0.55%
12/8/2004 27.01 27.36 26.91 27.36 95655000 24.99 0.48%
12/7/2004 27.26 27.38 27 27.07 111656000 24.72 -1.06%
12/6/2004 27.1 27.44 27.07 27.33 55297400 24.96 0.96%
12/3/2004 27.16 27.44 27.14 27.23 76498400 24.87 -0.37%
12/2/2004 27.27 27.4 26.92 27.09 96088300 24.74 -0.51%
12/1/2004 26.95 27.28 26.81 27.25 99889000 24.89 0.59%
11/30/2004 26.75 27.01 26.7 26.81 75960400 24.49 -1.61%
11/29/2004 26.64 26.95 26.61 26.77 67079900 24.45 -0.15%
11/26/2004 26.56 26.82 26.55 26.6 24398700 24.3 -0.64%
11/24/2004 26.62 26.73 26.4 26.64 60069200 24.33 0.15%
11/23/2004 26.52 26.7 26.4 26.53 70459700 24.23 -0.41%
11/22/2004 26.75 26.82 26.1 26.65 92410800 24.34 0.45%
11/19/2004 27.03 27.07 26.84 26.86 85808600 24.53 0.79%
11/18/2004 27.13 27.17 27 27.07 63249900 24.72 0.78%
11/17/2004 27.25 27.35 27.06 27.17 58830700 24.82 0.37%
11/16/2004 27.33 27.34 27.05 27.12 64522600 24.77 -0.18%
11/15/2004 27.34 27.5 27.2 27.39 104468000 25.02 1.00%
11/12/2004 30.16 30.2 29.8 29.97 162269000 24.56 9.42%
11/11/2004 29.89 30.08 29.82 29.98 87358900 24.57 0.03%
11/10/2004 29.92 30 29.69 29.73 84097700 24.36 -0.83%
11/9/2004 29.43 29.89 29.35 29.77 100401000 24.4 0.13%
11/8/2004 29.18 29.48 29.13 29.28 112802100 23.99 -1.65%
11/5/2004 29.21 29.36 29.03 29.31 95337700 24.02 0.10%
11/4/2004 28.38 29 28.38 29 87867700 23.77 -1.06%
11/3/2004 28.65 28.65 28.31 28.47 79666700 23.33 -1.83%
11/2/2004 28.26 28.47 28.03 28.24 89417100 23.14 -0.81%
11/1/2004 28.16 28.28 27.96 28.08 72930900 23.01 -0.57%
10/29/2004 28.12 28.15 27.8 27.97 80010100 22.92 -0.39%
10/28/2004 28.11 28.54 27.9 28.01 63059600 22.95 0.14%
10/27/2004 27.86 28.35 27.58 28.15 72392600 23.07 0.50%
10/26/2004 27.71 27.9 27.63 27.9 76966600 22.86 -0.89%
10/25/2004 27.67 27.77 27.55 27.63 61529500 22.64 -0.97%
10/22/2004 28.3 28.34 27.58 27.74 101912800 22.73 0.40%
10/21/2004 28.81 28.89 28.47 28.56 94988500 23.4 2.96%
10/20/2004 28.22 28.75 28.12 28.7 69078100 23.52 0.49%
10/19/2004 28.53 28.59 28.17 28.18 57026500 23.09 -1.81%
10/18/2004 28.07 28.45 27.98 28.41 50350700 23.28 0.82%
10/15/2004 27.97 28.24 27.82 27.99 49828500 22.94 -1.48%
10/14/2004 28.04 28.16 27.8 27.8 41548700 22.78 -0.68%
10/13/2004 28.19 28.27 27.94 28.03 49500700 22.97 0.83%
10/12/2004 27.83 28.16 27.81 28.03 56412900 22.97 0.00%
10/11/2004 28.2 28.22 27.93 28.06 44691000 22.99 0.11%
10/8/2004 28.1 28.33 27.97 27.99 49556600 22.94 -0.25%
10/7/2004 28.54 28.59 28.16 28.17 38401500 23.09 0.64%
10/6/2004 28.39 28.55 28.23 28.53 56999600 23.38 1.28%
10/5/2004 28.15 28.45 28.1 28.38 58017700 23.26 -0.53%
10/4/2004 28.44 28.46 28.07 28.12 62016200 23.04 -0.92%
10/1/2004 27.82 28.32 27.78 28.25 66302800 23.15 0.46%
9/30/2004 27.59 27.79 27.52 27.65 71218000 22.66 -2.12%
9/29/2004 27.26 27.69 27.23 27.58 61529300 22.6 -0.25%
9/28/2004 27.21 27.36 27.04 27.27 62055100 22.35 -1.12%
9/27/2004 27.17 27.32 27.13 27.19 47813600 22.28 -0.29%
9/24/2004 27.39 27.46 27.19 27.29 49859800 22.36 0.37%
9/23/2004 27.19 27.39 27.17 27.35 52155800 22.41 0.22%
9/22/2004 27.28 27.74 27.07 27.12 68409000 22.22 -0.84%
9/21/2004 27.45 27.53 27.25 27.26 73874400 22.34 0.52%
9/20/2004 27.44 27.65 27.33 27.51 51513600 22.54 0.92%
9/17/2004 27.39 27.53 27.26 27.51 65283000 22.54 0.00%
9/16/2004 27.22 27.35 27.17 27.26 35951500 22.34 -0.91%
9/15/2004 27.36 27.4 27.14 27.19 52605700 22.28 -0.26%
9/14/2004 27.37 27.51 27.27 27.44 55920000 22.49 0.92%
9/13/2004 27.53 27.57 26.74 27.25 48239200 22.33 -0.69%
9/10/2004 27.34 27.51 27.18 27.49 52664500 22.53 0.88%
 9/9/2004 27.3 27.47 27.18 27.28 56904700 22.36 -0.76%
9/8/2004 27.3 27.47 27.14 27.26 53278100 22.34 -0.07%
9/7/2004 27.29 27.38 27.16 27.36 44893400 22.42 0.37%
9/3/2004 27.46 27.62 27.1 27.11 46174400 22.22 -0.91%
9/2/2004 27.4 27.68 27.35 27.62 42161700 22.63 1.88%
9/1/2004 27.23 27.52 27.14 27.39 48507500 22.45 -0.83%
8/31/2004 27.29 27.32 27.05 27.3 52106700 22.37 -0.33%
8/30/2004 27.3 27.39 26.85 27.3 36679600 22.37 0.00%
8/27/2004 27.5 27.65 27.45 27.46 33248700 22.5 0.59%
8/26/2004 27.46 27.6 27.39 27.44 35465500 22.49 -0.07%
8/25/2004 27.21 27.67 27.18 27.55 53512700 22.58 0.40%
8/24/2004 27.4 27.46 27.09 27.24 40835300 22.32 -1.13%
8/23/2004 27.27 27.33 27.12 27.24 39572200 22.32 0.00%
8/20/2004 27.13 27.37 27.04 27.2 46494800 22.22 -0.15%
8/19/2004 27.35 27.45 27.01 27.12 46293000 22.16 -0.29%
8/18/2004 26.93 27.5 26.89 27.46 58844000 22.44 1.25%
8/17/2004 27.22 27.38 26.98 27.05 56879700 22.1 -1.49%
8/16/2004 27.03 27.2 26.96 27.09 54347200 22.13 0.15%
8/13/2004 27.01 27.25 26.98 27.02 43333200 22.08 -0.26%
8/12/2004 27.23 27.31 26.86 26.88 50279700 21.96 -0.52%
8/11/2004 27.39 27.51 27.2 27.41 53097300 22.4 1.97%
8/10/2004 27.3 27.75 27.25 27.72 57632700 22.65 1.13%
8/9/2004 27.26 27.28 27.1 27.18 51877500 22.21 -1.95%
8/6/2004 27.38 27.86 27.06 27.14 75628000 22.18 -0.15%
8/5/2004 28.16 28.21 27.52 27.53 55591700 22.49 1.44%
8/4/2004 28.01 28.2 27.99 28.06 46217900 22.93 1.93%
8/3/2004 28.38 28.42 28 28.07 53990900 22.94 0.04%
8/2/2004 28.27 28.55 28.16 28.52 52267000 23.3 1.60%
7/30/2004 28.45 28.81 28.33 28.49 59552900 23.28 -0.11%
7/29/2004 28.78 28.8 28.25 28.48 60148400 23.27 -0.04%
7/28/2004 28.34 28.79 28.28 28.58 62718800 23.35 0.35%
7/27/2004 28.7 28.76 28.13 28.44 72968400 23.24 -0.49%
7/26/2004 28.36 28.71 28.2 28.66 72387600 23.42 0.77%
7/23/2004 28.38 28.4 28.02 28.03 97372700 22.9 -2.20%
7/22/2004 29.07 29.3 28.83 29 124640700 23.7 3.46%
7/21/2004 29.89 29.89 28.81 28.86 201518000 23.58 -0.48%
7/20/2004 28 28.48 27.85 28.32 89010700 23.14 -1.87%
7/19/2004 27.62 28.26 27.6 27.95 60354500 22.84 -1.31%
7/16/2004 28.18 28.2 27.25 27.48 66406300 22.45 -1.68%
7/15/2004 28.05 28.2 27.8 27.87 46759700 22.77 1.42%
7/14/2004 27.4 28.36 27.34 28.13 87656300 22.98 0.93%
7/13/2004 27.91 27.95 27.6 27.6 43274100 22.55 -1.88%
7/12/2004 27.67 28 27.59 27.89 45757300 22.79 1.05%
7/9/2004 27.78 28 27.64 27.86 50249300 22.76 -0.11%
7/8/2004 27.88 28.15 27.55 27.64 59125100 22.58 -0.79%
 7/7/2004 27.67 28.32 27.55 28.1 66255700 22.96 1.66%
7/6/2004 28.32 28.33 27.94 28.02 69158900 22.89 -0.28%
7/2/2004 28.62 28.68 28.4 28.57 36690100 23.34 1.96%
7/1/2004 28.7 28.84 28.26 28.63 78441400 23.39 0.21%
6/30/2004 28.57 28.8 28.39 28.56 83544400 23.34 -0.24%
6/29/2004 28.18 28.58 28.18 28.5 55371700 23.29 -0.21%
6/28/2004 28.6 28.75 28.17 28.28 77024100 23.11 -0.77%
6/25/2004 28.48 28.63 28.25 28.57 71136500 23.34 1.03%
6/24/2004 28.48 28.65 28.36 28.39 65503800 23.2 -0.63%
6/23/2004 28.2 28.38 28 28.3 58558400 23.12 -0.32%
6/22/2004 28.15 28.35 27.81 28.29 98932000 23.12 -0.04%
6/21/2004 28.22 28.66 28.12 28.35 116881700 23.16 0.21%
6/18/2004 27.77 28.5 27.7 28.35 134218700 23.16 0.00%
6/17/2004 27.31 27.92 27.29 27.77 105427500 22.69 -2.05%
6/16/2004 27.34 27.5 27.15 27.32 67431100 22.32 -1.62%
6/15/2004 26.99 27.6 26.97 27.41 114183400 22.4 0.33%
6/14/2004 26.55 26.9 26.53 26.9 67377500 21.98 -1.86%
6/10/2004 26.38 26.79 26.38 26.77 48109200 21.87 -0.48%
6/9/2004 26.4 26.65 26.4 26.47 50385500 21.63 -1.12%
6/8/2004 26.28 26.65 26.24 26.6 58447700 21.73 0.49%
6/7/2004 26.02 26.43 25.97 26.43 65218600 21.6 -0.64%
6/4/2004 26.03 26.24 25.94 25.95 48815300 21.2 -1.82%
6/3/2004 26.05 26.13 25.86 25.89 45933100 21.15 -0.23%
6/2/2004 26.12 26.28 26.01 26.13 54020000 21.35 0.93%
6/1/2004 26.13 26.27 25.87 26.11 48369500 21.33 -0.08%
5/28/2004 26.14 26.35 26.02 26.23 37393000 21.43 0.46%
5/27/2004 26.16 26.19 25.92 26.19 49071900 21.4 -0.15%
5/26/2004 25.99 26.15 25.85 26.14 50306900 21.36 -0.19%
5/25/2004 25.71 26.19 25.6 26.1 66615000 21.33 -0.15%
5/24/2004 26.05 26.17 25.74 25.76 56250500 21.05 -1.30%
5/21/2004 25.97 26.2 25.78 25.89 57809300 21.15 0.50%
5/20/2004 25.75 25.87 25.59 25.73 52089900 21.02 -0.62%
5/19/2004 26.03 26.27 25.62 25.62 60052800 20.93 -0.43%
5/18/2004 25.7 25.97 25.64 25.83 58158600 21.11 0.82%
5/17/2004 25.47 25.79 25.42 25.54 55149600 20.87 -1.12%
5/14/2004 26 26.17 25.64 25.86 43775300 21.13 1.25%
5/13/2004 25.82 26.19 25.79 26.1 63861500 21.33 0.93%
5/12/2004 25.87 26 25.43 25.94 64145600 21.2 -0.61%
5/11/2004 26.09 26.11 25.79 25.94 57917200 21.2 0.00%
5/10/2004 25.63 26.05 25.62 25.93 64621400 21.19 -0.04%
5/7/2004 26.03 26.38 25.75 25.78 68290200 21.06 -0.58%
5/6/2004 26.16 26.34 26.03 26.12 62693900 21.34 1.32%
5/5/2004 26.32 26.6 26.25 26.3 51841700 21.49 0.69%
5/4/2004 26.35 26.54 26.02 26.33 55496400 21.51 0.11%
5/3/2004 26.19 26.52 26.19 26.35 65916200 21.53 0.08%
4/30/2004 26.59 26.75 25.96 26.13 66172200 21.35 -0.83%
4/29/2004 26.51 26.94 26.31 26.48 77787300 21.64 1.34%
4/28/2004 27.01 27.05 26.47 26.56 72842200 21.7 0.30%
4/27/2004 27.16 27.37 27.13 27.22 80716800 22.24 2.48%
4/26/2004 27.45 27.55 27.1 27.24 89391000 22.26 0.07%
4/23/2004 27.4 27.72 27.34 27.54 258269000 22.5 1.10%
4/22/2004 25.51 25.99 25.47 25.95 99207700 21.2 -5.77%
4/21/2004 25.36 25.49 25.2 25.45 49252000 20.79 -1.93%
4/20/2004 25.65 25.88 25.28 25.33 59902600 20.7 -0.47%
4/19/2004 25.08 25.6 25.06 25.53 44592100 20.86 0.79%
4/16/2004 25.33 25.4 25.11 25.16 51768600 20.56 -1.45%
4/15/2004 25.53 25.73 25.1 25.22 73756900 20.61 0.24%
4/14/2004 25.39 25.68 25.38 25.51 61079600 20.84 1.15%
4/13/2004 25.68 25.77 25.41 25.45 56971500 20.79 -0.24%
4/12/2004 25.48 25.74 25.43 25.61 38786800 20.93 0.63%
4/8/2004 25.82 25.85 25.36 25.48 45294600 20.82 -0.51%
4/7/2004 25.74 25.78 25.35 25.59 63268900 20.91 0.43%
4/6/2004 25.77 25.9 25.66 25.8 48992000 21.08 0.82%
4/5/2004 25.81 25.98 25.73 25.95 53800300 21.2 0.58%
4/2/2004 25.48 25.9 25.44 25.85 98043800 21.12 -0.39%
4/1/2004 24.95 25.11 24.85 25.08 69051900 20.49 -2.98%
3/31/2004 25.2 25.2 24.87 24.93 70533200 20.37 -0.60%
3/30/2004 25.21 25.33 25.03 25.2 59010400 20.59 1.08%
3/29/2004 25.25 25.4 25 25.31 51881600 20.68 0.44%
3/26/2004 25.11 25.51 25 25.03 61584900 20.45 -1.11%
3/25/2004 24.6 25.24 24.58 25.19 85677900 20.58 0.64%
3/24/2004 24.38 24.58 24.18 24.41 97584700 19.94 -3.10%
3/23/2004 24.65 24.66 24.11 24.15 91696300 19.73 -1.07%
3/22/2004 24.48 24.84 24.01 24.5 127605200 20.02 1.45%
3/19/2004 24.77 24.94 24.56 24.63 86281600 20.12 0.53%
3/18/2004 24.96 25.03 24.58 24.89 123231000 20.34 1.06%
3/17/2004 25.25 25.46 25.11 25.13 56241400 20.53 0.96%
3/16/2004 25.26 25.37 25.1 25.18 65453800 20.57 0.20%
3/15/2004 25.3 25.43 25.06 25.16 68835300 20.56 -0.08%
3/12/2004 25.38 25.51 25.23 25.38 64137100 20.74 0.87%
3/11/2004 25.18 25.78 25.07 25.09 90536300 20.5 -1.14%
3/10/2004 25.65 25.8 25.35 25.37 75155800 20.73 1.12%
3/9/2004 25.8 25.97 25.54 25.72 81111700 21.02 1.38%
3/8/2004 26.31 26.35 25.81 25.83 69367800 21.11 0.43%
3/5/2004 26.23 26.6 26.2 26.35 59849800 21.53 2.01%
3/4/2004 26.33 26.42 26.21 26.37 44023200 21.55 0.08%
3/3/2004 26.35 26.55 26.22 26.37 54998700 21.55 0.00%
3/2/2004 26.61 26.69 26.35 26.39 66331000 21.56 0.08%
3/1/2004 26.63 26.72 26.5 26.7 51912300 21.82 1.17%
2/27/2004 26.47 26.62 26.35 26.53 58266500 21.68 -0.64%
 2/26/2004 26.59 26.65 26.41 26.5 66602700 21.65 -0.11%
2/25/2004 26.9 26.99 26.61 26.7 64275700 21.82 0.75%
2/24/2004 26.61 26.95 26.55 26.88 55426500 21.96 0.67%
2/23/2004 26.73 26.76 26.48 26.61 50256800 21.74 -1.00%
2/20/2004 26.66 26.8 26.5 26.57 57821900 21.71 -0.15%
2/19/2004 26.92 26.98 26.43 26.46 61840600 21.62 -0.41%
2/18/2004 26.9 27.11 26.74 26.77 50334700 21.87 1.17%
2/17/2004 26.72 27.1 26.59 26.99 43477000 22.05 0.82%
2/13/2004 26.98 27.06 26.5 26.59 67541100 21.73 -1.48%
2/12/2004 27.09 27.15 26.93 26.95 44537000 22.02 1.35%
2/11/2004 26.97 27.23 26.85 27.15 51515300 22.18 0.74%
2/10/2004 26.87 27.15 26.82 27.02 37790600 22.08 -0.48%
2/9/2004 27.19 27.23 26.85 26.9 48108500 21.98 -0.44%
2/6/2004 27.03 27.19 26.93 27.08 47209600 22.13 0.67%
2/5/2004 27.06 27.17 26.83 26.96 55527500 22.03 -0.44%
2/4/2004 27.22 27.43 27.01 27.01 60648000 22.07 0.19%
2/3/2004 27.4 27.55 27.18 27.29 47993800 22.3 1.04%
2/2/2004 27.61 27.8 27.24 27.4 62891800 22.39 0.40%
1/30/2004 27.84 27.9 27.55 27.65 40528700 22.59 0.91%
1/29/2004 27.81 27.95 27.57 27.91 63748400 22.8 0.94%
1/28/2004 28.3 28.44 27.47 27.71 71336000 22.64 -0.72%
1/27/2004 28.64 28.72 28.22 28.25 63196200 23.08 1.95%
1/26/2004 28.49 28.83 28.32 28.8 58299600 23.53 1.95%
1/23/2004 28.28 28.76 28.22 28.48 127259100 23.27 -1.11%
1/22/2004 28.36 28.44 27.94 28.01 78425200 22.89 -1.65%
1/21/2004 28.13 28.3 27.85 28.3 53570600 23.12 1.04%
1/20/2004 27.98 28.2 27.93 28.1 63068500 22.96 -0.71%
1/16/2004 27.71 27.88 27.53 27.81 63983400 22.72 -1.03%
1/15/2004 27.55 27.72 27.42 27.54 58504100 22.5 -0.97%
1/14/2004 27.52 27.73 27.47 27.7 43907000 22.63 0.58%
1/13/2004 27.55 27.64 27.26 27.43 51555900 22.41 -0.97%
1/12/2004 27.67 27.73 27.35 27.57 55845200 22.53 0.51%
1/9/2004 28.03 28.06 27.59 27.66 67079900 22.6 0.33%
1/8/2004 28.39 28.48 28 28.16 58810800 23.01 1.81%
1/7/2004 28.17 28.31 28.01 28.21 54298200 23.05 0.18%
1/6/2004 28.19 28.28 28.07 28.24 46950800 23.07 0.11%
1/5/2004 27.73 28.18 27.72 28.14 67333700 22.99 -0.35%
1/2/2004 27.58 27.77 27.33 27.45 44487700 22.43 -2.45%
12/31/2003 27.42 27.55 27.23 27.37 42198900 22.36 -0.29%
12/30/2003 27.41 27.55 27.4 27.52 34406600 22.49 0.55%
12/29/2003 27.21 27.53 27.16 27.46 40426700 22.44 -0.22%
12/26/2003 27.05 27.25 27 27.21 12076900 22.23 -0.91%
12/24/2003 27.14 27.16 27 27.04 19924200 22.09 -0.62%
12/23/2003 27.17 27.34 27.01 27.15 39609000 22.18 0.41%
12/22/2003 27.16 27.43 26.97 27.18 43894800 22.21 0.11%
12/19/2003 27.49 27.55 27.19 27.36 76856400 22.36 0.66%
12/18/2003 27.1 27.45 27.05 27.4 61177800 22.39 0.15%
12/17/2003 27.04 27.08 26.85 27.04 53712300 22.09 -1.31%
12/16/2003 26.83 27.16 26.77 27.06 73978000 22.11 0.07%
12/15/2003 27.05 27.1 26.68 26.74 88860600 21.85 -1.18%
12/12/2003 26.69 26.81 26.5 26.65 69154100 21.78 -0.34%
12/11/2003 26.59 26.77 26.28 26.61 79309000 21.74 -0.15%
12/10/2003 26.45 26.63 26.38 26.59 82853700 21.73 -0.08%
12/9/2003 26.44 26.61 26.25 26.38 103547100 21.55 -0.79%
12/8/2003 26.12 26.34 25.81 26.24 90504000 21.44 -0.53%
12/5/2003 25.96 26.48 25.92 25.98 96610900 21.23 -0.99%
12/4/2003 25.72 26.23 25.66 26.2 87202400 21.41 0.85%
12/3/2003 25.82 26.07 25.62 25.67 93121600 20.97 -2.02%
12/2/2003 25.95 26.09 25.61 25.66 85121700 20.97 -0.04%
12/1/2003 25.9 26.21 25.5 25.84 101914600 21.11 0.70%
11/28/2003 25.5 25.75 25.4 25.71 33402600 21.01 -0.50%
11/26/2003 25.61 25.63 25.32 25.45 69758400 20.79 -1.01%
11/25/2003 25.87 25.95 25.38 25.4 85663800 20.75 -0.20%
11/24/2003 25.33 25.81 25.28 25.73 99463800 21.02 1.30%
11/21/2003 25.33 25.38 25.08 25.11 70712900 20.52 -2.41%
11/20/2003 25.17 25.63 25.08 25.1 106845700 20.51 -0.04%
11/19/2003 25.29 25.54 25.17 25.35 78853300 20.71 1.00%
11/18/2003 25.33 25.84 25.12 25.15 106868300 20.55 -0.79%
11/17/2003 25.39 25.44 24.84 25.15 103900200 20.55 0.00%
11/14/2003 25.7 26.02 25.44 25.5 83146400 20.84 1.39%
11/13/2003 25.86 25.93 25.45 25.69 78949500 20.99 0.75%
11/12/2003 25.85 26.14 25.6 25.98 75877300 21.23 1.13%
11/11/2003 26.01 26.08 25.67 25.8 64990700 21.08 -0.69%
11/10/2003 26.12 26.23 26 26 54579100 21.24 0.78%
11/7/2003 26.38 26.49 26.03 26.1 57822100 21.33 0.38%
11/6/2003 26.26 26.3 26 26.23 68189800 21.43 0.50%
11/5/2003 26.15 26.32 26 26.1 61514400 21.33 -0.50%
11/4/2003 26.59 26.62 26.01 26.07 84026100 21.3 -0.11%
11/3/2003 26.35 26.75 26.29 26.68 57772300 21.8 2.34%
10/31/2003 26.37 26.44 26.11 26.14 69623700 21.36 -2.02%
10/30/2003 27.01 27.04 25.91 26.12 98729400 21.34 -0.08%
10/29/2003 27.16 27.25 26.66 26.74 73551500 21.85 2.37%
10/28/2003 27.09 27.22 26.88 27.2 71752600 22.22 1.72%
10/27/2003 26.91 27.1 26.82 26.91 65619100 21.99 -1.07%
10/24/2003 27.27 27.4 26.42 26.61 210558300 21.74 -1.11%
10/23/2003 28.72 29.08 28.1 28.91 67357900 23.62 8.64%
10/22/2003 29.03 29.21 28.8 28.89 48798500 23.61 -0.07%
10/21/2003 29.35 29.43 29.17 29.35 44166800 23.98 1.59%
10/20/2003 28.95 29.37 28.8 29.35 38794500 23.98 0.00%
10/17/2003 29.28 29.29 28.8 28.93 49960000 23.64 -1.43%
10/16/2003 28.91 29.31 28.8 29.23 42232500 23.88 1.04%
10/15/2003 29.2 29.26 28.7 29.07 57242100 23.75 -0.55%
10/14/2003 28.66 28.77 28.48 28.68 34851300 23.3 -1.34%
10/13/2003 28.98 29.1 28.5 28.78 39320300 23.38 0.35%
10/10/2003 28.91 29.2 28.67 28.91 37604700 23.49 0.45%
10/9/2003 29.22 29.35 28.8 28.94 62653300 23.51 0.10%
10/8/2003 29.36 29.36 28.68 28.82 46989100 23.42 -0.41%
10/7/2003 29.01 29.37 28.92 29.14 52356800 23.68 1.11%
10/6/2003 29.15 29.3 28.91 29.19 34047600 23.72 0.17%
10/3/2003 29.16 29.46 28.93 29.08 57303000 23.63 -0.38%
10/2/2003 28.45 28.75 28.19 28.5 38143600 23.16 -1.99%
10/1/2003 28.03 28.63 27.81 28.52 58375900 23.17 0.07%
9/30/2003 28.59 28.61 27.75 27.8 63333700 22.59 -2.52%
9/29/2003 28.41 28.91 28.1 28.83 47380300 23.43 3.71%
9/26/2003 28.27 28.78 28.14 28.19 49864700 22.91 -2.22%
9/25/2003 28.47 28.96 28.22 28.24 56224500 22.95 0.18%
9/24/2003 29.61 29.7 28.42 28.46 66336500 23.12 0.78%
9/23/2003 29.12 29.71 28.88 29.6 57827800 24.05 4.01%
9/22/2003 29.39 30 28.81 29.07 65678700 23.62 -1.79%
9/19/2003 29.76 29.97 29.52 29.96 92433800 24.34 3.06%
9/18/2003 28.49 29.51 28.42 29.5 67268100 23.97 -1.54%
9/17/2003 28.76 28.95 28.47 28.5 47221600 23.16 -3.39%
9/16/2003 28.41 28.95 28.32 28.9 52060600 23.48 1.40%
9/15/2003 28.37 28.61 28.33 28.36 41432300 23.04 -1.87%
9/12/2003 27.48 28.4 27.45 28.34 55777200 23.03 -0.07%
9/11/2003 27.66 28.11 27.59 27.84 37813300 22.62 -1.76%
9/10/2003 28.03 28.18 27.48 27.55 54763500 22.39 -1.04%
9/9/2003 28.65 28.71 28.31 28.37 44315200 23.05 2.98%
9/8/2003 28.39 28.92 28.34 28.84 46105300 23.43 1.66%
9/5/2003 28.23 28.75 28.17 28.38 64024500 23.06 -1.60%
9/4/2003 28.1 28.47 27.99 28.43 59840800 23.1 0.18%
9/3/2003 27.42 28.4 27.38 28.3 109437800 22.99 -0.46%
9/2/2003 26.7 27.3 26.47 27.26 74168900 22.15 -3.67%
8/29/2003 26.46 26.55 26.35 26.52 34503000 21.55 -2.71%
8/28/2003 26.5 26.58 26.24 26.51 46211200 21.54 -0.04%
8/27/2003 26.51 26.58 26.3 26.42 30633900 21.47 -0.34%
8/26/2003 26.31 26.67 25.96 26.57 47546000 21.59 0.57%
8/25/2003 26.31 26.54 26.23 26.5 36132900 21.53 -0.26%
8/22/2003 26.78 26.95 26.21 26.22 65846300 21.3 -1.06%
8/21/2003 26.65 26.73 26.13 26.24 63802700 21.32 0.08%
8/20/2003 26.3 26.53 26 26.45 56739300 21.49 0.80%
8/19/2003 25.85 26.65 25.77 26.62 72952900 21.63 0.64%
8/18/2003 25.56 25.83 25.46 25.7 45817400 20.88 -3.46%
8/15/2003 25.61 25.66 25.43 25.54 27607900 20.75 -0.62%
8/14/2003 25.66 25.71 25.52 25.63 37338300 20.82 0.35%
8/13/2003 25.79 25.89 25.5 25.6 39636900 20.8 -0.12%
8/12/2003 25.71 25.77 25.45 25.73 38208400 20.91 0.51%
8/11/2003 25.61 25.99 25.54 25.61 36433900 20.81 -0.47%
8/8/2003 25.88 25.98 25.5 25.58 33241400 20.78 -0.12%
8/7/2003 25.72 25.81 25.45 25.71 44258500 20.89 0.51%
8/6/2003 25.54 26.19 25.43 25.65 56294900 20.84 -0.23%
8/5/2003 26.31 26.54 25.6 25.66 58825800 20.85 0.04%
8/4/2003 26.15 26.41 25.75 26.18 51825600 21.27 2.03%
8/1/2003 26.33 26.51 26.12 26.17 42649700 21.26 -0.04%
7/31/2003 26.6 26.99 26.31 26.41 64504800 21.46 0.92%
7/30/2003 26.46 26.57 26.17 26.23 41240300 21.31 -0.68%
7/29/2003 26.88 26.9 26.24 26.47 62391100 21.51 0.91%
7/28/2003 26.94 27 26.49 26.61 52658300 21.62 0.53%
7/25/2003 26.28 26.95 26.07 26.89 54173000 21.85 1.05%
7/24/2003 26.78 26.92 25.98 26 53556600 21.13 -3.31%
7/23/2003 26.42 26.65 26.14 26.45 49828200 21.49 1.73%
7/22/2003 26.28 26.56 26.13 26.38 51791000 21.43 -0.26%
7/21/2003 26.87 26.91 26 26.04 48480800 21.16 -1.29%
7/18/2003 27.11 27.23 26.75 26.89 63388400 21.85 3.26%
7/17/2003 27.14 27.27 26.54 26.69 72805000 21.69 -0.74%
7/16/2003 27.56 27.62 27.2 27.52 49838900 22.36 3.11%
7/15/2003 27.47 27.53 27.1 27.27 53567600 22.16 -0.91%
7/14/2003 27.63 27.81 27.05 27.4 60464400 22.26 0.48%
7/11/2003 26.95 27.45 26.89 27.31 50377300 22.19 -0.33%
7/10/2003 27.25 27.42 26.59 26.91 55350800 21.86 -1.46%
7/9/2003 27.56 27.7 27.25 27.47 62300700 22.32 2.08%
7/8/2003 27.26 27.8 27.25 27.7 61896800 22.51 0.84%
7/7/2003 27.02 27.55 26.95 27.42 88960800 22.28 -1.01%
7/3/2003 26.69 26.95 26.41 26.5 39440900 21.53 -3.36%
7/2/2003 26.5 26.93 26.45 26.88 94069300 21.84 1.43%
7/1/2003 25.59 26.2 25.39 26.15 60926000 21.25 -2.72%
6/30/2003 25.94 26.12 25.5 25.64 48073100 20.83 -1.95%
6/27/2003 25.95 26.34 25.53 25.63 76040300 20.82 -0.04%
6/26/2003 25.39 26.51 25.21 25.75 51758100 20.92 0.47%
6/25/2003 25.64 25.99 25.14 25.26 60483500 20.52 -1.90%
6/24/2003 25.65 26.04 25.52 25.7 51820300 20.88 1.74%
6/23/2003 26.14 26.24 25.49 25.78 52584500 20.95 0.31%
6/20/2003 26.34 26.38 26.01 26.33 86048900 21.39 2.13%
6/19/2003 26.09 26.39 26.01 26.07 63626900 21.18 -0.99%
6/18/2003 25.98 26.43 25.71 26.07 89957700 21.18 0.00%
6/17/2003 25.64 26.14 25.53 25.96 122213900 21.09 -0.42%
6/16/2003 24.8 25.42 24.67 25.39 69658600 20.63 -2.20%
6/13/2003 25.2 25.25 24.49 24.65 55157500 20.03 -2.91%
6/12/2003 24.97 25.14 24.74 24.99 66177700 20.3 1.38%
6/11/2003 24.67 24.96 24.42 24.88 75768600 20.22 -0.44%
6/10/2003 23.94 24.75 23.85 24.68 80655300 20.05 -0.80%
6/9/2003 23.72 23.98 23.6 23.75 73610000 19.3 -3.77%
6/6/2003 24.44 24.56 23.65 23.67 119629400 19.23 -0.34%
6/5/2003 24.47 24.52 24.01 24.09 115877900 19.57 1.77%
6/4/2003 24.99 25.22 24.74 24.87 83484600 20.21 3.24%
6/3/2003 24.75 24.92 24.57 24.88 61058200 20.22 0.04%
6/2/2003 24.98 25.03 24.57 24.64 66310800 20.02 -0.96%
5/30/2003 24.73 24.91 24.51 24.61 85096700 20 -0.12%
5/29/2003 24.47 24.67 24.23 24.4 75451300 19.83 -0.85%
5/28/2003 24.78 24.87 24.3 24.41 91467000 19.83 0.04%
5/27/2003 24.25 24.89 24.22 24.79 68486800 20.14 1.56%
5/23/2003 24.2 24.54 24.03 24.22 76968000 19.68 -2.30%
5/22/2003 24.2 24.27 24.04 24.16 93157100 19.63 -0.25%
5/21/2003 24.63 24.71 23.89 24.03 108960900 19.52 -0.54%
5/20/2003 24.86 25 24.5 24.63 52677600 20.01 2.50%
5/19/2003 25.4 25.54 24.74 24.76 55336300 20.12 0.53%
5/16/2003 25.88 26.05 25.41 25.57 60620900 20.78 3.27%
5/15/2003 25.85 26.01 25.57 25.79 45450200 20.95 0.86%
5/14/2003 26.08 26.18 25.54 25.62 45021000 20.82 -0.66%
5/13/2003 26.04 26.2 25.89 25.99 44501900 21.12 1.44%
5/12/2003 26.15 26.47 26.06 26.2 53900800 21.29 0.81%
5/9/2003 25.9 26.5 25.89 26.36 58913600 21.42 0.61%
5/8/2003 25.75 26.14 25.71 25.74 46401400 20.91 -2.35%
5/7/2003 26.11 26.35 25.84 25.99 49120000 21.12 0.97%
5/6/2003 25.86 26.5 25.82 26.37 54299500 21.43 1.46%
5/5/2003 26.25 26.39 25.84 25.86 50391500 21.01 -1.93%
5/2/2003 25.65 26.29 25.56 26.1 52695400 21.21 0.93%
5/1/2003 25.54 25.95 25.34 25.72 42085800 20.9 -1.46%
4/30/2003 25.73 25.88 25.25 25.57 55566800 20.78 -0.58%
4/29/2003 25.95 26.25 25.68 25.8 65877300 20.96 0.90%
4/28/2003 25.39 25.94 25.32 25.74 56287600 20.91 -0.23%
4/25/2003 25.33 25.64 25.17 25.22 53657400 20.49 -2.02%
4/24/2003 25.48 25.72 25.32 25.49 51703600 20.71 1.07%
4/23/2003 25.75 25.99 25.47 25.72 55559300 20.9 0.90%
4/22/2003 25.06 25.8 25.03 25.76 58844000 20.93 0.16%
4/21/2003 25.61 25.61 25.08 25.21 41557800 20.48 -2.14%
4/17/2003 24.77 25.54 24.74 25.5 58356600 20.72 1.15%
4/16/2003 25.6 25.74 24.6 24.92 86178700 20.25 -2.27%
4/15/2003 24.68 24.79 24.1 24.6 63399000 19.99 -1.28%
4/14/2003 24.27 24.88 24 24.76 51599600 20.12 0.65%
4/11/2003 24.89 25.18 23.95 24.2 71565500 19.66 -2.26%
4/10/2003 24.71 24.79 24.28 24.59 51608900 19.98 1.61%
4/9/2003 25.61 25.67 24.54 24.57 76875800 19.96 -0.08%
4/8/2003 25.31 25.83 25.2 25.58 54132100 20.78 4.11%
4/7/2003 26.23 26.43 25.17 25.17 65627100 20.45 -1.60%
 4/4/2003 25.76 25.8 24.93 25.09 55740600 20.39 -0.32%
4/3/2003 25.99 26.09 25.6 25.73 57394300 20.91 2.55%
4/2/2003 25.1 26 25.1 25.72 68282500 20.9 -0.04%
4/1/2003 24.46 24.7 24.25 24.35 49803200 19.78 -5.33%
3/31/2003 24.25 24.71 24.01 24.21 71384000 19.67 -0.57%
3/28/2003 24.67 25.1 24.6 24.67 39584600 20.04 1.90%
3/27/2003 24.94 25.26 24.59 25.04 60043300 20.35 1.50%
3/26/2003 25.46 25.62 25.24 25.25 51673600 20.52 0.84%
3/25/2003 25.6 25.75 25.03 25.49 63595100 20.71 0.95%
3/24/2003 25.55 25.93 25.18 25.29 61105200 20.55 -0.78%
3/21/2003 26.75 26.8 26.03 26.57 85586800 21.59 5.06%
3/20/2003 26.02 26.52 25.67 26.25 71798500 21.33 -1.20%
3/19/2003 25.98 26.43 25.74 26.32 73652100 21.39 0.27%
3/18/2003 25.89 26.04 25.5 26.04 78108800 21.16 -1.06%
3/17/2003 24.52 25.95 24.33 25.93 100983800 21.07 -0.42%
3/14/2003 24.68 24.96 24.26 24.86 75451400 20.2 -4.13%
3/13/2003 23.72 24.74 23.44 24.67 80701300 20.04 -0.76%
3/12/2003 22.81 23.44 22.55 23.39 72379500 19 -5.19%
3/11/2003 23.06 23.26 22.76 22.8 53990700 18.53 -2.52%
3/10/2003 23.31 23.46 22.89 22.95 48413600 18.65 0.66%
3/7/2003 22.95 23.79 22.9 23.56 66167600 19.14 2.66%
3/6/2003 23.17 23.5 23.13 23.27 54607600 18.91 -1.23%
3/5/2003 23.07 23.55 23.05 23.44 55415900 19.05 0.73%
3/4/2003 23.58 23.66 23.06 23.07 56605700 18.74 -1.58%
3/3/2003 24.02 24.12 23.4 23.54 50653500 19.13 2.04%
2/28/2003 23.74 24.07 23.55 23.7 56585400 19.26 0.68%
2/27/2003 23.9 24.21 23.3 23.58 75434300 19.16 -0.51%
2/26/2003 24.07 24.47 23.58 23.61 57096000 19.18 0.13%
2/25/2003 23.54 24.27 23.38 24.19 68113000 19.65 2.46%
2/24/2003 24.44 24.5 23.84 24.07 62403700 19.56 -0.50%
2/21/2003 24.29 24.8 23.7 24.63 56853200 20.01 2.33%
2/20/2003 24.77 24.87 24.1 24.14 50897200 19.61 -1.99%
2/19/2003 24.82 24.88 24.17 24.53 46902700 19.93 1.62%
2/18/2003 24.62 24.99 24.4 24.96 57415500 20.22 1.75%
2/14/2003 47.25 48.5 46.77 48.3 90446400 19.56 93.51%
2/13/2003 46.41 47.12 46.13 46.99 73558200 19.03 -2.71%
2/12/2003 46.55 47.1 46.26 46.44 71315200 18.81 -1.17%
2/11/2003 47.3 47.67 46 46.44 84292000 18.81 0.00%
2/10/2003 46.8 47.52 46.54 47.38 74081400 19.19 2.02%
2/7/2003 47.88 47.95 46.41 46.58 75208000 18.86 -1.69%
2/6/2003 46.86 47.62 46.56 47.42 83312000 19.2 1.80%
2/5/2003 47.83 48.53 46.73 46.96 101072000 19.02 -0.97%
2/4/2003 47.8 47.94 46.88 47.32 81854800 19.16 0.77%
2/3/2003 47.93 49.1 47.46 48.56 80129800 19.66 2.62%
1/31/2003 47.45 48.35 47.03 47.46 106858400 19.22 -2.27%
 1/30/2003 50.16 50.17 48.19 48.24 87877400 19.54 1.64%
1/29/2003 48.73 50.04 47.93 49.91 106884000 20.21 3.46%
1/28/2003 49.69 49.7 48.56 48.82 86151200 19.77 -2.18%
1/27/2003 49.32 50.6 48.41 49.17 114838600 19.91 0.72%
1/24/2003 52.03 52.05 49.7 49.85 103027000 20.19 1.38%
1/23/2003 51.95 52.54 51.46 52.28 71374800 21.17 4.87%
1/22/2003 51.59 52.4 50.91 51 86948000 20.65 -2.45%
1/21/2003 51.87 52.15 51.29 51.33 86159200 20.79 0.65%
1/17/2003 52.94 53 51.31 51.46 155876000 20.84 0.25%
1/16/2003 56.32 56.65 55.11 55.35 81371000 22.41 7.56%
1/15/2003 57 57.32 56.19 56.27 59622600 22.79 1.66%
1/14/2003 56.33 57 56.19 56.97 54206400 23.07 1.24%
1/13/2003 56.52 56.75 55.77 56.39 60817800 22.84 -1.02%
1/10/2003 55.1 56.3 54.9 55.92 67730200 22.65 -0.83%
1/9/2003 54.72 55.92 54.53 55.81 61808000 22.6 -0.20%
1/8/2003 55.37 55.55 54.11 54.24 64566000 21.96 -2.81%
1/7/2003 54.92 56.01 54.68 55.8 80517400 22.6 2.88%
1/6/2003 54.02 55.23 53.8 54.77 59456200 22.18 -1.85%
1/3/2003 53.59 53.8 52.88 53.79 55546800 21.78 -1.79%
1/2/2003 52.3 53.75 51.71 53.72 67025200 21.75 -0.13%
12/31/2002 52.74 52.99 51.26 51.7 58208800 20.94 -3.76%
12/30/2002 53.01 53.24 52.27 52.75 48019600 21.36 2.03%
12/27/2002 53.28 54 52.9 52.97 40891600 21.45 0.42%
12/26/2002 54.03 54.69 53.17 53.39 37228000 21.62 0.79%
12/24/2002 53.54 54.23 53.52 53.82 18386000 21.79 0.81%
12/23/2002 53.05 54.28 52.9 54 48798400 21.87 0.33%
12/20/2002 53.49 53.72 52.95 53.04 98294600 21.48 -1.78%
12/19/2002 53.25 54.75 52.88 53.11 82686600 21.51 0.13%
12/18/2002 53.84 54.4 52.79 53.53 62709400 21.68 0.79%
12/17/2002 54.42 54.99 53.78 54.36 49549800 22.01 1.55%
12/16/2002 53 54.55 52.67 54.48 60140400 22.06 0.22%
12/13/2002 53.68 53.75 52.49 52.5 65245400 21.26 -3.63%
12/12/2002 55 55.06 53.69 54.17 55242000 21.94 3.18%
12/11/2002 53.85 55.01 53.58 54.66 69186200 22.14 0.90%
12/10/2002 53.56 54.48 53.48 54.01 63730200 21.87 -1.19%
12/9/2002 55 55.22 53.51 53.53 63862800 21.68 -0.89%
12/6/2002 54.87 55.74 54.22 55.47 71670200 22.46 3.62%
12/5/2002 56.95 57.09 55.3 55.34 68435800 22.41 -0.23%
12/4/2002 56.13 57.44 55.82 56.54 83892000 22.9 2.17%
12/3/2002 57.28 57.35 56.41 56.71 58457400 22.97 0.30%
12/2/2002 58.65 58.96 57.01 57.69 63735000 23.36 1.73%
11/29/2002 58.43 58.63 57.68 57.68 28393000 23.36 -0.02%
11/27/2002 57.6 58.61 57.4 58.08 55191800 23.52 0.69%
11/26/2002 57.64 58.25 56.78 56.9 68650400 23.04 -2.03%
11/25/2002 58.06 58.64 57.57 58.23 61583000 23.58 2.34%
11/22/2002 57.45 58.3 57.05 58.22 70002000 23.58 -0.02%
11/21/2002 56.98 58 56.78 57.84 82922200 23.42 -0.65%
11/20/2002 55.01 56.9 54.93 56.62 76435400 22.93 -2.11%
11/19/2002 55.55 55.8 54.31 54.86 76403400 22.22 -3.11%
11/18/2002 56.95 57.03 55.74 55.85 58086400 22.62 1.80%
11/15/2002 56.6 56.92 55.67 56.69 77533600 22.96 1.50%
11/14/2002 55.99 57 55.87 56.99 78337000 23.08 0.53%
11/13/2002 54.24 55.93 54.11 55.36 107370200 22.42 -2.86%
11/12/2002 54.1 55.43 53.9 54.51 81398600 22.07 -1.54%
11/11/2002 55.07 55.1 53.82 53.86 58341200 21.81 -1.19%
11/8/2002 56 56.55 55.01 55.1 64522200 22.31 2.30%
11/7/2002 56.2 56.62 55.5 56.01 73699600 22.68 1.65%
11/6/2002 56.99 57.1 55.53 57.03 115407000 23.09 1.82%
11/5/2002 55.78 56.8 55.58 56.68 76658200 22.95 -0.61%
11/4/2002 56.75 57.25 55.52 56.1 139964200 22.72 -1.02%
11/1/2002 52.43 53.24 51.9 53 105097800 21.46 -5.53%
10/31/2002 53.19 54.07 52.85 53.47 105973800 21.65 0.89%
10/30/2002 52.2 53.39 51.63 53.11 94451200 21.51 -0.67%
10/29/2002 52.15 52.49 50.85 52.07 90517200 21.09 -1.96%
10/28/2002 53.4 53.5 51.51 51.95 79906600 21.04 -0.23%
10/25/2002 51.25 52.8 51.16 52.68 75425800 21.33 1.41%
10/24/2002 53.36 53.37 50.9 51.23 95833400 20.75 -2.75%
10/23/2002 51.43 53.26 51.43 53.2 110866600 21.54 3.85%
10/22/2002 51.43 51.93 51.03 51.67 87159000 20.92 -2.88%
10/21/2002 51.97 52.99 51.36 52.51 112378600 21.26 1.63%
10/18/2002 52.6 53.2 51.14 53.15 152817200 21.52 1.22%
10/17/2002 52.28 52.5 50.05 50.77 182602400 20.56 -4.48%
10/16/2002 50.39 51.26 50.28 50.41 95437400 20.41 -0.71%
10/15/2002 51.26 52.37 50.65 52.29 133374200 21.18 3.73%
10/14/2002 48.25 49.33 47.84 49.29 76216200 19.96 -5.74%
10/11/2002 47.36 48.9 47.01 48.87 108828800 19.79 -0.85%
10/10/2002 44 46.62 43.25 46.38 118515000 18.78 -5.10%
10/9/2002 44.23 45.45 43.81 43.99 123142600 17.81 -5.15%
10/8/2002 44.75 45.98 44.13 44.99 115667600 18.22 2.27%
10/7/2002 43.81 45.06 43.69 44.05 89790000 17.84 -2.09%
10/4/2002 45.39 45.57 43.69 43.77 107120400 17.73 -0.64%
10/3/2002 45.3 46.59 44.6 44.8 105221400 18.14 2.35%
10/2/2002 46.1 46.81 45.16 45.61 103488600 18.47 1.81%
10/1/2002 44.32 46.25 43.19 46.23 110636600 18.72 1.36%
9/30/2002 44.87 45.04 43.11 43.74 115577000 17.71 -5.39%
9/27/2002 46.04 47.1 45.19 45.25 81011600 18.32 3.45%
9/26/2002 47.11 47.5 45.95 46.2 100852200 18.71 2.10%
9/25/2002 46.4 46.96 45.05 46.51 107116600 18.83 0.67%
9/24/2002 44.83 46.48 44.63 45.64 104142200 18.48 -1.87%
9/23/2002 46.6 46.71 44.81 45.23 89783800 18.32 -0.90%
9/20/2002 47.71 48 47.3 47.46 130619200 19.22 4.93%
9/19/2002 46.68 47.82 46.59 47.2 77777600 19.11 -0.55%
9/18/2002 46.72 48.24 46.66 47.75 83951800 19.34 1.17%
9/17/2002 48.67 48.9 47.21 47.29 73343400 19.15 -0.96%
9/16/2002 47.6 48.13 47.05 47.78 50166200 19.35 1.04%
9/13/2002 46.9 48.26 46.85 47.91 59549200 19.4 0.27%
9/12/2002 48.15 48.3 47.02 47.15 63726800 19.09 -1.59%
9/11/2002 50.23 51.1 48.53 48.58 77443200 19.67 3.03%
9/10/2002 48.54 49.82 48.35 49.79 83950000 20.16 2.49%
9/9/2002 47.25 48.95 46.63 48.7 81653200 19.72 -2.19%
9/6/2002 47.75 48.27 47.47 47.82 69918400 19.37 -1.81%
9/5/2002 47.5 47.52 45.88 45.91 90438800 18.59 -3.99%
9/4/2002 47.45 48.6 47.15 48.21 80232000 19.52 5.01%
9/3/2002 48.52 48.52 47 47.02 74452600 19.04 -2.47%
8/30/2002 50.14 50.48 49 49.08 58138400 19.88 4.38%
8/29/2002 48.89 51 48.52 50.58 94275600 20.48 3.06%
8/28/2002 50.48 50.66 49.3 49.38 68875000 20 -2.37%
8/27/2002 52.33 52.45 50.65 50.84 65470200 20.59 2.96%
8/26/2002 52.5 52.65 51.18 52.1 55652400 21.1 2.48%
8/23/2002 52.66 52.85 51.84 52.22 57929200 21.15 0.23%
8/22/2002 52.85 53.45 52.6 53.23 72517600 21.56 1.93%
8/21/2002 51.56 52.38 51.15 52.28 81203400 21.17 -1.78%
8/20/2002 51.38 51.7 50.75 51.04 70317600 20.67 -2.37%
8/19/2002 50.04 52.05 49.85 52 79848200 21.06 1.88%
8/16/2002 49.43 50.23 48.92 50 69334000 20.25 -3.85%
8/15/2002 49.96 50.74 48.75 49.77 98745600 20.15 -0.46%
8/14/2002 47.25 49.73 47.21 49.71 96706000 20.13 -0.12%
8/13/2002 47.99 49.7 46.92 47.06 100122800 19.06 -5.33%
8/12/2002 47.61 48.75 47.6 48.47 56866600 19.63 3.00%
8/9/2002 48.15 49.15 47.66 48.12 69049400 19.49 -0.72%
8/8/2002 47.11 49 46.41 48.91 88748000 19.81 1.64%
8/7/2002 47 47.3 45.16 47.09 86349400 19.07 -3.72%
8/6/2002 44.9 47.25 44.84 45.67 88715800 18.49 -3.02%
8/5/2002 44.29 45.17 43.81 43.99 78941600 17.81 -3.68%
8/2/2002 45.51 45.85 43.8 44.41 85947600 17.98 0.95%
8/1/2002 47.58 48.09 45.5 45.75 92002800 18.53 3.02%
7/31/2002 47.61 48 46.36 47.98 93875600 19.43 4.87%
7/30/2002 47.55 48.83 47.33 48.1 122690600 19.48 0.25%
7/29/2002 46.85 48.3 46.55 48.25 112148600 19.54 0.31%
7/26/2002 43.74 45.41 43.68 45.35 123538000 18.36 -6.01%
7/25/2002 45.45 45.71 42.44 42.83 163411400 17.34 -5.56%
7/24/2002 41.75 46.36 41.41 46.23 202307800 18.72 7.94%
7/23/2002 46.49 46.8 42.97 43.01 168061600 17.42 -6.97%
7/22/2002 48.95 49.99 45.9 47.51 180069800 19.24 10.46%
7/19/2002 49.87 50.89 48.81 49.56 112543400 20.07 4.31%
7/18/2002 52.06 52.74 50.66 51.11 91053600 20.7 3.13%
7/17/2002 52.52 53.3 51.17 52 98034800 21.06 1.74%
7/16/2002 51.31 52.8 50.64 51.25 97154600 20.75 -1.44%
7/15/2002 51.39 51.86 48 51.8 136965600 20.98 1.07%
7/12/2002 53.37 53.73 51.48 51.86 95733800 21 0.12%
7/11/2002 52.04 53.07 51.25 52.91 129550600 21.43 2.02%
7/10/2002 53.69 54.2 52.13 52.24 90673400 21.16 -1.27%
7/9/2002 53.31 54.73 52.97 53.21 85277200 21.55 1.86%
7/8/2002 54.41 54.93 52.58 52.92 63199400 21.43 -0.55%
7/5/2002 53.09 54.9 53.05 54.85 35673600 22.21 3.65%
7/3/2002 51.24 52.52 50.45 51.84 80936600 20.99 -5.49%
7/2/2002 52.38 52.92 51.33 51.44 82814200 20.83 -0.77%
7/1/2002 54.12 54.39 52.58 52.66 66473800 21.33 2.37%
6/28/2002 54.55 55.79 54 54.7 89555600 22.15 3.87%
6/27/2002 54.6 54.94 52.86 54.92 95812400 22.24 0.40%
6/26/2002 51.05 54.39 51.05 54.13 112131400 21.92 -1.44%
6/25/2002 54.7 55 52.8 52.95 84025200 21.44 -2.18%
6/24/2002 52.09 54.64 51.85 54.16 104523200 21.93 2.29%
6/21/2002 53.4 54.55 52.28 52.28 116820000 21.17 -3.47%
6/20/2002 54.37 55.1 53.9 54.1 86401200 21.91 3.48%
6/19/2002 55.47 55.94 54.32 54.36 81247000 22.01 0.48%
6/18/2002 55.53 56.29 55.35 55.99 77518400 22.67 3.00%
6/17/2002 55.66 56.44 55.37 55.68 94486600 22.55 -0.55%
6/14/2002 53.15 55.55 53 55.25 109433600 22.37 -0.77%
6/13/2002 54.84 55.48 54.2 54.22 79771600 21.96 -1.86%
6/12/2002 52.58 55.78 52.5 55.54 136198600 22.49 2.43%
6/11/2002 53.24 54.18 52.42 52.57 74368200 21.29 -5.35%
6/10/2002 51.65 53.3 51.46 52.82 71825400 21.39 0.48%
6/7/2002 49.89 52.6 49.86 51.98 97834400 21.05 -1.59%
6/6/2002 51.5 52.14 50 51.9 78703400 21.02 -0.15%
6/5/2002 50.43 51.75 50.33 51.66 66969400 20.92 -0.46%
6/4/2002 49.5 51.23 49.24 49.98 88008400 20.24 -3.25%
6/3/2002 50.99 51.64 49.17 49.42 88439000 20.01 -1.12%
5/31/2002 52.9 53.42 50.88 50.91 66468000 20.62 3.01%
5/30/2002 51.64 53.36 51.43 52.64 63213000 21.32 3.40%
5/29/2002 51.65 52.72 51.55 52.05 45393200 21.08 -1.12%
5/28/2002 53.59 53.69 51.75 52.32 49602000 21.19 0.52%
5/24/2002 54.14 54.52 53.04 53.26 35982000 21.57 1.80%
5/23/2002 53.7 54.84 53.01 54.82 51412800 22.2 2.93%
5/22/2002 51.87 53.72 51.85 53.69 54169400 21.74 -2.06%
5/21/2002 53.95 54.6 52.13 52.19 63120000 21.13 -2.79%
5/20/2002 55.5 55.55 53.5 54.01 52115800 21.87 3.49%
5/17/2002 56.21 56.4 55.27 56.03 54646200 22.69 3.74%
5/16/2002 54.71 56.03 54.65 55.74 53406400 22.57 -0.52%
5/15/2002 54.49 56.44 53.86 54.75 70412000 22.17 -1.78%
5/14/2002 54.4 55.1 53.98 54.88 64832400 22.22 0.24%
5/13/2002 50.45 52.91 49.75 52.69 64819000 21.34 -3.99%
5/10/2002 52.53 52.67 49.99 50.05 64408800 20.27 -5.01%
5/9/2002 54.4 55 51.9 52.12 83288200 21.11 4.14%
5/8/2002 51.27 54.97 51.22 54.97 101242000 22.26 5.47%
5/7/2002 49.18 50.29 48.35 49.47 88385400 20.03 -10.01%
5/6/2002 49.44 50.54 48.37 48.62 66299400 19.69 -1.72%
5/3/2002 51.26 51.68 49.51 49.56 71628000 20.07 1.93%
5/2/2002 52.64 54.07 51.15 51.21 79009200 20.74 3.33%
5/1/2002 52.16 53.19 50.66 52.75 76413000 21.36 3.01%
4/30/2002 52.1 53.3 51.92 52.26 77384000 21.16 -0.93%
4/29/2002 51.47 52.91 51.44 52.24 70246000 21.16 -0.04%
4/26/2002 54.07 54.45 51.46 51.5 62776600 20.86 -1.42%
4/25/2002 52.9 54.45 52.88 53.73 57290400 21.76 4.33%
4/24/2002 53.85 54.43 53 53.02 61220400 21.47 -1.32%
4/23/2002 55.7 55.82 53.3 53.99 68281400 21.86 1.83%
4/22/2002 56.52 56.7 55 55.59 51465200 22.51 2.96%
4/19/2002 57.44 57.98 56.86 57.2 104268600 23.16 2.90%
4/18/2002 56.79 57.31 52.68 56.37 74794800 22.83 -1.45%
4/17/2002 57.95 58.28 56.42 56.63 55158600 22.93 0.46%
4/16/2002 56.4 58.1 56.36 57.81 51921600 23.41 2.08%
4/15/2002 56 56.75 55.4 55.69 47388800 22.55 -3.67%
4/12/2002 55.15 56.26 54.86 55.93 52297600 22.65 0.43%
4/11/2002 55.89 56.45 54.5 54.79 58165800 22.19 -2.04%
4/10/2002 55.12 57.11 55.06 56.3 75636400 22.8 2.76%
4/9/2002 57.33 57.43 54.8 54.87 63413000 22.22 -2.54%
4/8/2002 54.3 57.31 54.26 57.22 73389600 23.17 4.28%
4/5/2002 56.89 57.3 55.84 55.87 50166000 22.63 -2.36%
4/4/2002 55.98 56.97 55.42 56.45 61763800 22.86 1.04%
4/3/2002 57.44 57.61 55.5 56.33 76931400 22.81 -0.21%
4/2/2002 58.9 59.09 57.11 57.28 76509400 23.2 1.69%
4/1/2002 59.83 60.4 59.2 60.38 47010000 24.45 5.41%
3/28/2002 59.95 60.65 59.66 60.31 43901200 24.42 -0.12%
3/27/2002 58.8 59.88 58.59 59.44 47318400 24.07 -1.44%
3/26/2002 59.1 60.92 58.31 59.08 69357200 23.92 -0.61%
3/25/2002 60.48 60.78 59.15 59.23 47752400 23.99 0.25%
3/22/2002 61.05 61.14 60.22 60.45 41341400 24.48 2.06%
3/21/2002 60.21 61.59 59.83 61.36 46123400 24.85 1.51%
3/20/2002 61.4 62.02 60.1 60.1 55235200 24.34 -2.05%
3/19/2002 62.18 63 61.5 62.23 36376400 25.2 3.54%
3/18/2002 62.74 62.99 61.2 62.14 52296800 25.16 -0.14%
3/15/2002 61 62.51 60.97 62.49 69086800 25.31 0.56%
3/14/2002 62.14 62.24 61.05 61.22 51819600 24.79 -2.03%
3/13/2002 62.08 63.02 61.95 62.1 44387400 25.15 1.44%
3/12/2002 62.52 62.8 61.67 62.54 66407200 25.33 0.71%
3/11/2002 63.51 65 63 64.34 43718200 26.06 2.88%
3/8/2002 63.63 64.7 63.17 63.95 57701800 25.9 -0.61%
3/7/2002 63.67 63.88 61.86 62.72 58079200 25.4 -1.92%
3/6/2002 62.91 63.7 62.19 63.63 49835400 25.77 1.45%
3/5/2002 63 63.88 62.34 63.08 55926400 25.54 -0.86%
3/4/2002 61.24 63.5 60.87 63.3 74464200 25.63 0.35%
3/1/2002 59.05 61.42 58.85 61.37 62115600 24.85 -3.05%
2/28/2002 58.78 59.7 58.14 58.34 68068000 23.63 -4.94%
2/27/2002 59.07 60.15 57.99 58.39 65750000 23.65 0.09%
2/26/2002 59.1 60 57.9 58.55 63276200 23.71 0.27%
2/25/2002 57.94 59.89 57.89 59.08 51832200 23.92 0.91%
2/22/2002 58.05 58.75 57.15 57.99 71347800 23.48 -1.84%
2/21/2002 59.72 60.27 58.01 58.05 59398400 23.51 0.10%
2/20/2002 59.4 60.36 58.8 59.9 50492000 24.26 3.19%
2/19/2002 59.91 60.14 58.6 58.93 52262600 23.86 -1.62%
2/15/2002 61.7 62.06 60.2 60.23 50179800 24.39 2.21%
2/14/2002 62 62.99 61.32 61.68 57267000 24.98 2.41%
2/13/2002 60.26 61.88 59.95 61.82 54168600 25.03 0.23%
2/12/2002 60.49 60.85 60.02 60.14 44973800 24.35 -2.72%
2/11/2002 60.01 61.24 59.59 61.13 50899600 24.76 1.65%
2/8/2002 60.12 60.66 58.83 60.65 61283000 24.56 -0.79%
2/7/2002 60.3 61.61 59.75 59.8 63314000 24.22 -1.40%
2/6/2002 61.61 61.89 60.25 60.4 66103000 24.46 1.00%
2/5/2002 60.8 62.23 60.5 61.15 66772600 24.76 1.24%
2/4/2002 62.4 62.69 60.75 61.12 70308400 24.75 -0.05%
2/1/2002 64.15 64.5 62.47 62.66 63462200 25.37 2.52%
1/31/2002 63.06 63.81 62.12 63.71 69566200 25.8 1.68%
1/30/2002 62.45 62.9 61.33 62.85 66100000 25.45 -1.35%
1/29/2002 63.9 64.5 61.99 62.32 58666000 25.24 -0.84%
1/28/2002 64.23 64.4 62.91 63.82 41622000 25.84 2.41%
1/25/2002 64.19 64.85 63.51 63.8 48981200 25.84 -0.03%
1/24/2002 64.1 65.18 63.8 64.6 83886000 26.16 1.25%
1/23/2002 64.05 64.71 63.24 63.74 80403000 25.81 -1.33%
1/22/2002 66.61 66.63 64.25 64.46 76837200 26.1 1.13%
1/18/2002 67.1 67.85 65.42 66.1 107140400 26.77 2.54%
1/17/2002 68.53 70 68.4 69.86 78958000 28.29 5.69%
1/16/2002 68.85 69.84 67.85 67.87 61955400 27.48 -2.85%
1/15/2002 68.66 69.62 68.5 69.55 60717400 28.16 2.48%
1/14/2002 68.3 69.04 67.74 68.47 50997800 27.73 -1.55%
1/11/2002 69.52 70.32 68.1 68.61 72993200 27.78 0.20%
1/10/2002 68.48 69.8 68.13 69.28 50296600 28.06 0.98%
1/9/2002 69.72 70.62 68.55 68.71 76304000 27.82 -0.82%
1/8/2002 68.69 69.86 68 69.38 47736400 28.1 0.98%
1/7/2002 69.75 70.02 68.35 68.56 58508800 27.76 -1.18%
1/4/2002 69.25 69.91 68.67 68.9 52731400 27.9 0.50%
 1/3/2002 67.11 69.25 67.09 69.23 67590800 28.04 0.48%
1/2/2002 66.65 67.11 65.51 67.04 48124000 27.15 -3.16%
12/31/2001 67.84 68.48 66.25 66.25 43006200 26.83 -1.18%
12/28/2001 68.23 68.85 67.7 67.87 28787200 27.48 2.45%
12/27/2001 67.98 68.71 67.26 67.85 32406600 27.48 -0.03%
12/26/2001 67.42 69.07 67.39 67.68 29328000 27.41 -0.25%
12/24/2001 67.72 68.03 67.2 67.27 11701600 27.24 -0.61%
12/21/2001 68.01 68.02 67 67.54 84307600 27.35 0.40%
12/20/2001 69.15 69.25 66.62 66.76 78585000 27.04 -1.15%
12/19/2001 68.62 69.89 68.45 69.49 56996200 28.14 4.09%
12/18/2001 68.92 69.4 68.6 69.27 47255200 28.05 -0.32%
12/17/2001 67.17 69.11 67.16 68.98 57079800 27.93 -0.42%
12/14/2001 66.02 67.95 65.93 67.44 43000600 27.31 -2.23%
12/13/2001 67.13 68.24 66.07 66.27 53227800 26.84 -1.73%
12/12/2001 67.16 67.98 66.25 67.95 47884200 27.52 2.54%
12/11/2001 67.66 68.13 67.07 67.32 54334000 27.26 -0.93%
12/10/2001 67.52 68.45 66.86 67.06 38367400 27.16 -0.39%
12/7/2001 68.25 68.84 66.55 67.83 42334800 27.47 1.15%
12/6/2001 67.98 69 67.55 68.65 56026200 27.8 1.21%
12/5/2001 66.49 68.17 65.2 68.1 74243000 27.58 -0.80%
12/4/2001 65 66.08 64.1 66 51005800 26.73 -3.08%
12/3/2001 63.83 65.23 63.8 64.77 47211800 26.23 -1.86%
11/30/2001 64.66 65.08 63.93 64.21 48234200 26 -0.86%
11/29/2001 63.12 64.9 62.95 64.84 54034400 26.26 0.98%
11/28/2001 63.17 64.12 62.73 62.8 54536600 25.43 -3.15%
11/27/2001 64.79 65.07 62.75 63.74 90819000 25.81 1.50%
11/26/2001 64.99 65.71 64.4 65.14 41983600 26.38 2.20%
11/23/2001 64.38 64.81 63.62 64.71 15754600 26.2 -0.66%
11/21/2001 64.36 64.6 63.48 64.05 50785200 25.94 -1.02%
11/20/2001 66.45 67.8 65.03 65.4 65921800 26.48 2.11%
11/19/2001 66.25 66.97 65.7 66.54 56005000 26.95 1.74%
11/16/2001 66.36 66.61 64.95 65.75 59249000 26.63 -1.19%
11/15/2001 66.1 67.05 65.45 66.12 77922000 26.78 0.56%
11/14/2001 68.23 68.34 65.79 65.95 88625600 26.71 -0.26%
11/13/2001 66.8 67.95 66.6 67.9 60159600 27.5 2.96%
11/12/2001 64.7 66.44 63.65 65.79 57752800 26.64 -3.11%
11/9/2001 64.34 65.65 63.91 65.21 48013600 26.41 -0.88%
11/8/2001 64.46 66.06 63.66 64.42 74227800 26.09 -1.21%
11/7/2001 64.22 65.05 64.03 64.25 58899000 26.02 -0.26%
11/6/2001 62.7 64.94 62.16 64.78 68612000 26.23 0.82%
11/5/2001 61.86 64.03 61.75 63.27 66401600 25.62 -2.33%
11/2/2001 61.93 63.02 60.51 61.4 83360000 24.86 -2.96%
11/1/2001 60.08 62.25 59.6 61.84 109671200 25.04 0.72%
10/31/2001 59.3 60.73 58.1 58.15 64700000 23.55 -5.97%
10/30/2001 58.92 59.54 58.19 58.88 57395600 23.84 1.26%
10/29/2001 62.1 62.2 59.54 59.64 55129400 24.15 1.29%
10/26/2001 62.32 63.63 62.08 62.2 64509400 25.19 4.29%
10/25/2001 60.61 62.6 59.57 62.56 75318200 25.33 0.58%
10/24/2001 60.5 61.62 59.62 61.32 79141400 24.83 -1.98%
10/23/2001 60.47 61.44 59.4 60.43 80325000 24.47 -1.45%
10/22/2001 57.9 60.18 57.47 60.16 72323600 24.36 -0.45%
10/19/2001 57.4 58.01 55.63 57.9 91219600 23.45 -3.76%
10/18/2001 56.34 57.58 55.5 56.75 78348000 22.98 -1.99%
10/17/2001 59.12 59.3 55.98 56.03 73710600 22.69 -1.27%
10/16/2001 57.87 58.91 57.21 58.45 66169000 23.67 4.32%
10/15/2001 55.9 58.5 55.85 58.06 68437000 23.51 -0.67%
10/12/2001 55.7 56.64 54.55 56.38 63307000 22.83 -2.89%
10/11/2001 55.76 56.84 54.59 56.32 83742600 22.81 -0.11%
10/10/2001 53.6 55.75 53 55.51 86349200 22.48 -1.44%
10/9/2001 57.5 57.57 54.19 54.56 99477600 22.09 -1.71%
10/8/2001 56.8 58.65 56.74 58.04 60605800 23.5 6.38%
10/5/2001 56.16 58 54.94 57.72 80844400 23.37 -0.55%
10/4/2001 56.92 58.4 56.21 56.44 101778000 22.86 -2.22%
10/3/2001 52.48 56.93 52.4 56.23 97199200 22.77 -0.37%
10/2/2001 51.63 53.55 51.56 53.05 80860800 21.48 -5.66%
10/1/2001 50.94 52.5 50.41 51.79 69999600 20.97 -2.38%
9/28/2001 49.62 51.59 48.98 51.17 116641200 20.72 -1.20%
9/27/2001 50.1 50.68 48 49.96 81191200 20.23 -2.36%
9/26/2001 51.51 51.8 49.55 50.27 58524400 20.36 0.62%
9/25/2001 52.27 53 50.16 51.3 84940600 20.77 2.05%
9/24/2001 50.65 52.45 49.87 52.01 85580200 21.06 1.38%
9/21/2001 47.92 50.6 47.5 49.71 184976600 20.13 -4.42%
9/20/2001 52.35 52.61 50.67 50.76 117983200 20.56 2.11%
9/19/2001 54.46 54.7 50.6 53.87 126950200 21.82 6.13%
9/18/2001 53.41 55 53.17 54.32 83182600 22 0.84%
9/17/2001 54.02 55.1 52.8 52.91 127502000 21.43 -2.60%
9/10/2001 54.92 57.95 54.7 57.58 84471800 23.32 8.83%
9/7/2001 56.11 57.36 55.31 55.4 89863800 22.43 -3.79%
9/6/2001 56.56 58.39 55.9 56.02 112356800 22.69 1.12%
9/5/2001 56.18 58.39 55.39 57.74 89470600 23.38 3.07%
9/4/2001 57.19 59.08 56.07 56.1 67189200 22.72 -2.84%
8/31/2001 56.85 58.06 56.3 57.05 57900800 23.1 1.69%
8/30/2001 59.04 59.66 56.52 56.94 97632000 23.06 -0.19%
8/29/2001 61.05 61.3 59.54 60.25 48170000 24.4 5.81%
8/28/2001 62.34 62.95 60.58 60.74 47422800 24.6 0.81%
8/27/2001 61.9 63.36 61.57 62.31 44562800 25.23 2.58%
8/24/2001 59.6 62.28 59.23 62.05 63399000 25.13 -0.42%
8/23/2001 60.67 61.53 59 59.12 51813200 23.94 -4.72%
8/22/2001 61.13 61.15 59.08 60.66 78107200 24.56 2.60%
8/21/2001 62.7 63.2 60.71 60.78 47111800 24.61 0.20%
8/20/2001 61.66 62.75 61.1 62.7 48371200 25.39 3.16%
8/17/2001 63.78 64.13 61.5 61.88 52234200 25.06 -1.31%
8/16/2001 62.84 64.71 62.7 64.62 43905600 26.17 4.43%
8/15/2001 64.71 65.05 63.2 63.2 39503000 25.59 -2.20%
8/14/2001 65.75 66.09 64.45 64.69 36481200 26.2 2.36%
8/13/2001 65.24 65.99 64.75 65.83 32675400 26.66 1.76%
8/10/2001 64.77 65.86 62.9 65.52 51756400 26.53 -0.47%
8/9/2001 64.98 65.55 64.3 65.01 45536200 26.33 -0.78%
8/8/2001 66.51 67.24 64.49 64.86 54996400 26.27 -0.23%
8/7/2001 66.04 67.05 65.99 66.35 31347800 26.87 2.30%
8/6/2001 66.53 67.12 65.68 66.13 27831600 26.78 -0.33%
8/3/2001 67.3 67.36 66 66.89 43260400 27.09 1.15%
8/2/2001 67.21 67.54 66.26 67.45 54198400 27.31 0.84%
8/1/2001 66.8 66.81 65.76 66.47 55679000 26.92 -1.45%
7/31/2001 66.01 67.39 65.85 66.19 59031600 26.8 -0.42%
7/30/2001 65.65 66.88 65.54 65.8 42196400 26.65 -0.59%
7/27/2001 66.05 66.25 65.05 65.47 65396000 26.51 -0.50%
7/26/2001 67.12 67.32 65.5 66.59 77974000 26.97 1.71%
7/25/2001 66.26 67.52 65.61 67.48 74065400 27.33 1.34%
7/24/2001 67 67.99 65.7 66.32 67530200 26.86 -1.72%
7/23/2001 69.24 69.24 66.35 67.09 79999400 27.17 1.16%
7/20/2001 68.03 69.4 67.94 69.18 124203600 28.02 3.12%
7/19/2001 71.22 73 71.22 72.57 76549400 29.39 4.90%
7/18/2001 70.6 71.5 69.87 70.57 57590800 28.58 -2.76%
7/17/2001 70.66 72.01 70.14 71.82 63241000 29.08 1.77%
7/16/2001 71.45 72.16 70.15 71.18 55990800 28.83 -0.89%
7/13/2001 71.4 72 70.94 71.34 58934600 28.89 0.22%
7/12/2001 70.7 72.05 70.33 71.6 128078000 29 0.36%
7/11/2001 64.21 66.75 64.2 66.5 73822600 26.93 -7.12%
7/10/2001 65.9 66.25 64.35 64.48 66562600 26.11 -3.04%
7/9/2001 66.2 66.91 65.04 65.69 66476600 26.6 1.88%
7/6/2001 68.3 68.4 65.67 66.06 67467800 26.75 0.56%
7/5/2001 70.22 70.72 68.44 68.51 49242600 27.74 3.71%
7/3/2001 70.3 70.8 69.93 70.47 28037400 28.54 2.86%
7/2/2001 72.05 73.15 70.15 70.6 72810200 28.59 0.18%
6/29/2001 72.6 73.41 71.4 73 94283800 29.56 3.40%
6/28/2001 71.55 76.15 70.53 72.74 128975600 29.46 -0.36%
6/27/2001 69.86 71.53 69.36 71.14 69199800 28.81 -2.20%
6/26/2001 67.82 70.21 67.7 70.14 63077000 28.4 -1.41%
6/25/2001 69.1 69.81 67.77 68.85 49215600 27.88 -1.84%
6/22/2001 70 70.61 68.58 68.83 51092000 27.87 -0.03%
6/21/2001 69.15 70.55 68.92 69.84 69603800 28.28 1.47%
6/20/2001 67.14 69.59 67.1 69.41 64108400 28.11 -0.62%
6/19/2001 68.21 68.85 66.85 67.32 63457400 27.26 -3.01%
6/18/2001 67.95 67.96 66.01 66.88 56846800 27.08 -0.65%
6/15/2001 67.51 68.3 66.4 68.02 108354400 27.55 1.70%
6/14/2001 70.22 70.55 68.4 68.9 71972400 27.9 1.29%
6/13/2001 72.05 72.3 70.64 70.69 55302400 28.63 2.60%
6/12/2001 71.02 72.41 70.81 72.08 66714600 29.19 1.97%
6/11/2001 72.85 72.85 71.51 72.12 47345600 29.21 0.06%
6/8/2001 73.7 73.75 72.05 73.19 51867000 29.64 1.48%
6/7/2001 72.12 73.73 72.08 73.68 66960000 29.84 0.67%
6/6/2001 72.89 73.48 71.55 72.36 80022800 29.3 -1.79%
6/5/2001 70.76 73.08 70.5 72.6 89454200 29.4 0.33%
6/4/2001 70.55 71.02 69.8 70.78 43736600 28.66 -2.51%
6/1/2001 69.6 70.7 68.7 70.34 57587600 28.48 -0.62%
5/31/2001 69.49 70.38 68.4 69.18 70682600 28.02 -1.65%
5/30/2001 69.56 70.58 68.65 69.19 86501800 28.02 0.01%
5/29/2001 70.8 71.75 70.05 70.34 71210800 28.48 1.66%
5/25/2001 71.66 71.9 70.36 70.91 52747600 28.72 0.81%
5/24/2001 69.94 71.78 69.27 71.72 80781600 29.04 1.14%
5/23/2001 70.39 71.6 69.51 69.7 93637400 28.23 -2.82%
5/22/2001 69.45 70.35 69.18 70.31 83455600 28.47 0.88%
5/21/2001 68.05 69.99 67.75 68.79 103491600 27.86 -2.16%
5/18/2001 67.69 69.2 67.25 68.09 90605400 27.57 -1.02%
5/17/2001 69.1 70.14 67.55 68.17 106984800 27.61 0.12%
5/16/2001 67.7 69.88 67.33 69.16 91893800 28.01 1.45%
5/15/2001 68.74 69.3 68 68.27 61385600 27.65 -1.29%
5/14/2001 69.13 69.2 68.3 68.72 44968000 27.83 0.66%
5/11/2001 69.96 70 68.65 69.4 51128800 28.1 0.99%
5/10/2001 71.13 71.24 69.96 70 64334600 28.35 0.86%
5/9/2001 71.24 71.3 69.86 70.4 76676600 28.51 0.57%
5/8/2001 71.75 72.1 70.75 72.06 75084000 29.18 2.36%
5/7/2001 70.83 72.15 70.7 71.38 109356200 28.91 -0.94%
5/4/2001 68 71.05 67.96 70.75 119538400 28.65 -0.88%
5/3/2001 69.25 70.18 68.14 68.53 66273400 27.75 -3.14%
5/2/2001 71 71.15 69.35 69.76 92864400 28.25 1.79%
5/1/2001 67.66 70.3 67.6 70.17 83702800 28.42 0.59%
4/30/2001 68.53 69.06 67.68 67.75 74368200 27.44 -3.45%
4/27/2001 69.53 69.68 66.21 67.12 121572400 27.18 -0.93%
4/26/2001 70.07 71 68.25 69.13 118737600 27.99 2.99%
4/25/2001 67.57 69.79 67.25 69.69 76744000 28.22 0.81%
4/24/2001 68.2 69.93 67.14 67.55 89176600 27.36 -3.07%
4/23/2001 68.11 68.47 66.9 68.25 92171200 27.64 1.04%
4/20/2001 70.3 71.1 68.5 69 192919600 27.94 1.10%
4/19/2001 65.81 69 65.75 68.04 159375600 27.55 -1.39%
4/18/2001 63.39 66.31 63 65.43 156696400 26.5 -3.84%
4/17/2001 60.52 62.11 60.04 61.48 85149200 24.9 -6.04%
4/16/2001 61.4 61.58 60.12 60.79 65857400 24.62 -1.12%
4/12/2001 59.56 62.31 59.35 62.18 87520000 25.18 2.29%
4/11/2001 60.65 61.5 59.7 60.04 109879600 24.31 -3.44%
4/10/2001 57.95 60.09 57.78 59.68 109199400 24.17 -0.60%
4/9/2001 56.57 57.42 55.66 57.15 56295600 23.14 -4.24%
4/6/2001 56.38 57.19 55.06 56.19 92622000 22.75 -1.68%
4/5/2001 53.75 57.38 53.5 56.75 113364000 22.98 1.00%
4/4/2001 53.38 55 51.06 51.94 104046600 21.03 -8.48%
4/3/2001 55.31 55.31 52.75 53.38 94187600 21.62 2.77%
4/2/2001 54.81 56.94 54.63 55.81 75924000 22.6 4.55%
3/30/2001 55.75 56.19 53.88 54.69 91201600 22.15 -2.01%
3/29/2001 55.38 57.19 54.56 55.38 86985000 22.43 1.26%
3/28/2001 57.38 57.94 55.38 55.56 78681600 22.5 0.33%
3/27/2001 56.06 58.56 55.88 58.25 95135600 23.59 4.84%
3/26/2001 57.13 57.5 55.56 56.06 63118600 22.7 -3.76%
3/23/2001 54.94 57 54.38 56.56 99519600 22.9 0.89%
3/22/2001 50.56 54.06 50.5 54 126363200 21.87 -4.53%
3/21/2001 52.25 53.25 49.75 50.06 124988600 20.27 -7.30%
3/20/2001 54.56 56.13 52.63 52.69 91822800 21.34 5.25%
3/19/2001 54.5 55.5 53.13 54.31 61036400 21.99 3.07%
3/16/2001 52.5 55.13 52.48 54.56 112848800 22.09 0.46%
3/15/2001 55.31 56.08 53.5 53.69 71638400 21.74 -1.59%
3/14/2001 52.5 55.25 52.19 54 90686200 21.87 0.58%
3/13/2001 52.19 54.75 52 54.19 91035600 21.94 0.35%
3/12/2001 54.69 55 51.63 51.94 114376000 21.03 -4.15%
3/9/2001 57.94 58.19 54.88 56.69 103794400 22.96 9.15%
3/8/2001 60.31 60.59 58.44 59.25 54626000 23.99 4.52%
3/7/2001 59.88 61.13 59.31 60.69 59743600 24.58 2.43%
3/6/2001 58.63 60 58.38 59.44 66781800 24.07 -2.06%
3/5/2001 57.25 58.63 56.56 57.44 49383600 23.26 -3.36%
3/2/2001 57.5 58.13 56.44 56.69 79800800 22.96 -1.31%
3/1/2001 58.56 59.5 56.25 59.36 81781600 24.04 4.71%
2/28/2001 59.56 60.08 58.19 59 84608400 23.89 -0.61%
2/27/2001 59.38 61.19 58.67 59.38 99148600 24.05 0.64%
2/26/2001 57.63 59.94 57.38 59.56 87936800 24.12 0.30%
2/23/2001 54.44 57.5 54.31 56.75 92620600 22.98 -4.72%
2/22/2001 56.31 56.81 53.88 55.19 100816400 22.35 -2.75%
2/21/2001 55.25 58.06 55.19 56.25 63947200 22.78 1.92%
2/20/2001 57.38 58.25 55.38 55.88 60730800 22.63 -0.66%
2/16/2001 57 58.25 56.13 57.31 66958400 23.21 2.56%
2/15/2001 59 60.19 57.88 58.81 65627800 23.82 2.62%
2/14/2001 57.63 59 56.38 58.38 61728400 23.64 -0.73%
2/13/2001 59.63 61.06 58.13 58.19 76070600 23.56 -0.33%
2/12/2001 58.81 59.44 57.19 58.75 71289400 23.79 0.96%
2/9/2001 61.31 61.56 58.5 59.13 100575200 23.95 0.65%
2/8/2001 63.75 64.5 62 62.25 88041200 25.21 5.28%
2/7/2001 62 65.06 61.81 64.69 126061800 26.2 3.92%
 2/6/2001 62.06 63.81 61.69 62.56 96442000 25.33 -3.29%
2/5/2001 60.75 62.06 60.25 61.94 51399200 25.08 -0.99%
2/2/2001 62.5 63.38 60.75 60.81 71100000 24.63 -1.82%
2/1/2001 60.81 62.63 60.38 62.38 71792800 25.26 2.58%
1/31/2001 63 63.75 61 61.06 81898800 24.73 -2.12%
1/30/2001 64.5 64.75 62.88 63.38 57276800 25.67 3.80%
1/29/2001 63.56 64.62 63.5 64.5 84983800 26.12 1.77%
1/26/2001 61 64.31 61 64 93080000 25.92 -0.78%
1/25/2001 62.75 64 61.56 61.81 85657400 25.03 -3.42%
1/24/2001 61 63.44 60.75 62.94 110455000 25.49 1.83%
1/23/2001 59.75 60.94 58.94 60.56 70295200 24.52 -3.78%
1/22/2001 60.75 61 59 60.13 76673000 24.35 -0.71%
1/19/2001 60 61.44 58.88 61 209348800 24.7 1.45%
1/18/2001 53.69 56.19 52.63 55.5 109788800 22.48 -9.02%
1/17/2001 53.63 54.88 52.56 52.94 72844200 21.44 -4.61%
1/16/2001 53.38 53.5 51.13 52.56 68462400 21.28 -0.72%
1/12/2001 54.88 55 52.5 53.5 73712000 21.67 1.79%
1/11/2001 53 55.75 52.31 55 101854800 22.27 2.80%
1/10/2001 51 53.81 50.75 52.88 90230200 21.41 -3.85%
1/9/2001 50 52.63 49.75 51.81 114965400 20.98 -2.02%
1/8/2001 48.94 49.75 46.69 48.94 79817600 19.82 -5.54%
1/5/2001 48.5 49.88 47.56 49.13 93414600 19.9 0.39%
1/4/2001 47.81 50.5 46.88 48.44 112397000 19.62 -1.40%
1/3/2001 43.19 48.88 43.13 47.94 135962200 19.41 -1.03%
1/2/2001 44.13 45 42.88 43.38 82413200 17.57 -9.51%
12/29/2000 43.94 45.81 43 43.38 99977600 17.57 0.00%
12/28/2000 45.13 46.25 43.88 44.56 77619200 18.04 2.72%
12/27/2000 46.13 46.81 45 46.44 69003800 18.81 4.22%
12/26/2000 46.88 48.56 45.88 46.88 66941600 18.98 0.95%
12/22/2000 44.75 47.13 44.75 46.44 109551800 18.81 -0.94%
12/21/2000 40.75 45.13 40.31 43.44 163173000 17.59 -6.46%
12/20/2000 42.81 44 41.38 41.5 149037800 16.81 -4.47%
12/19/2000 47.44 48 44.5 44.81 120271800 18.15 7.98%
12/18/2000 49 50 47 47.81 107187400 19.36 6.69%
12/15/2000 51.05 52 47.75 49.19 116899800 19.92 2.89%
12/14/2000 57.94 58.73 55.38 55.5 71201400 22.48 12.83%
12/13/2000 60.5 60.5 56.81 57.25 98360400 23.18 3.15%
12/12/2000 57.81 60 56.75 58.38 63106000 23.64 1.97%
12/11/2000 55.5 58.75 55 58.06 95576200 23.51 -0.55%
12/8/2000 54.63 55.88 53.44 54.44 120939800 22.05 -6.23%
12/7/2000 53.44 54 52.25 53.13 145308400 21.52 -2.41%
12/6/2000 60 60.06 56.06 56.69 90560800 22.96 6.70%
12/5/2000 59.19 60.5 58.25 59.88 101734400 24.25 5.63%
12/4/2000 57.25 59 55.19 56.44 80407200 22.86 -5.74%
12/1/2000 58.06 60.63 56.06 56.63 109809800 22.93 0.34%
11/30/2000 62 62.06 57 57.38 197200800 23.24 1.32%
11/29/2000 66.81 67.12 63.25 65.06 98280400 26.35 13.38%
11/28/2000 69.37 69.75 66.81 67 127446200 27.13 2.98%
11/27/2000 71.44 72.25 70.62 70.69 85307600 28.63 5.51%
11/24/2000 69 70.44 68.5 69.94 34439200 28.32 -1.06%
11/22/2000 66.06 69.5 66 68.25 76343200 27.64 -2.42%
11/21/2000 67.37 69.25 67.37 67.75 59487600 27.44 -0.73%
11/20/2000 68.12 68.5 65.56 67.19 80157200 27.21 -0.83%
11/17/2000 69.44 70 67.8 69.06 106525600 27.97 2.78%
11/16/2000 69.44 71.5 68.94 68.94 92128600 27.92 -0.17%
11/15/2000 69.06 70.87 68.69 70.06 60422200 28.37 1.62%
11/14/2000 68 69.81 67.31 68.81 84218600 27.87 -1.78%
11/13/2000 66.69 68.12 64.41 66.44 83364800 26.91 -3.44%
11/10/2000 69.94 70.31 66.81 67.37 93744400 27.28 1.40%
11/9/2000 68.5 71.31 68.44 70.87 91058600 28.7 5.20%
11/8/2000 71.12 72.37 68 69.44 206149400 28.12 -2.02%
11/7/2000 69.75 71.87 69.5 70.5 104331200 28.55 1.53%
11/6/2000 68.69 70.12 68.25 69.5 74851400 28.14 -1.42%
11/3/2000 69.25 69.62 68.06 68.25 68711000 27.64 -1.80%
11/2/2000 70.37 70.84 69.62 70.31 77985200 28.47 3.02%
11/1/2000 68.5 70.06 68.44 69.62 81309400 28.19 -0.98%
10/31/2000 69 69.5 68 68.87 104474000 27.89 -1.08%
10/30/2000 67.5 70.12 67.37 69.06 110057600 27.97 0.28%
10/27/2000 64.69 69.19 64.62 67.69 124292400 27.41 -1.98%
10/26/2000 61 65.06 60.81 64.44 114826600 26.1 -4.80%
10/25/2000 61.94 63.44 60.44 61.25 167603800 24.8 -4.95%
10/24/2000 62.63 62.94 60.19 61.5 94427400 24.9 0.41%
10/23/2000 64.62 66.25 60.69 62.13 185170400 25.16 1.02%
10/20/2000 61.31 66.12 61.13 65.19 160378600 26.4 4.93%
10/19/2000 58.44 62.19 58 61.88 256993200 25.06 -5.08%
10/18/2000 49.63 53.25 48.44 51.75 110536400 20.96 -16.37%
10/17/2000 51.88 52.44 50.25 50.44 81276600 20.43 -2.53%
10/16/2000 53.5 53.81 49.56 50.38 119759000 20.4 -0.12%
10/13/2000 53.88 54.88 52.13 53.75 104521200 21.77 6.69%
10/12/2000 56.31 56.88 53.81 54.38 90219600 22.02 1.17%
10/11/2000 54 56.94 54 55.75 101205800 22.58 2.52%
10/10/2000 53.94 55.56 53.81 54.56 62066200 22.09 -2.13%
10/9/2000 55.63 55.75 53 54.19 58323600 21.94 -0.68%
10/6/2000 55.81 56.75 54.75 55.56 61794000 22.5 2.53%
10/5/2000 55.5 57.25 55.25 55.38 81099400 22.43 -0.32%
10/4/2000 56.38 56.56 54.5 55.44 136453400 22.45 0.11%
10/3/2000 59.56 59.81 56.5 56.56 85374000 22.9 2.02%
10/2/2000 60.5 60.81 58.25 59.13 58562400 23.95 4.54%
9/29/2000 61 61.31 58.63 60.31 74053600 24.42 2.00%
9/28/2000 60.81 61.88 60.63 61.31 52360400 24.83 1.66%
9/27/2000 63.44 63.56 59.81 60.63 106155600 24.55 -1.11%
9/26/2000 60.94 65.87 60.44 62.69 155704800 25.39 3.40%
9/25/2000 63.25 63.5 60.44 61.25 53484200 24.8 -2.30%
9/22/2000 61.13 63.5 61 63.25 84476600 25.61 3.27%
9/21/2000 64 65.12 63.56 64.19 48952200 25.99 1.49%
9/20/2000 64.87 65 63.19 64.25 67791400 26.02 0.09%
9/19/2000 63.63 65.75 63.38 65 79311200 26.32 1.17%
9/18/2000 64.25 64.62 62.19 63 69037800 25.51 -3.08%
9/15/2000 65.44 65.62 63.31 64.19 99915200 25.99 1.89%
9/14/2000 68.69 68.75 65.69 65.81 78503000 26.65 2.52%
9/13/2000 67.56 68.75 67.19 68.25 40744800 27.64 3.71%
9/12/2000 68.75 69.31 67.62 68.12 46781200 27.59 -0.19%
9/11/2000 69.12 69.69 68.06 68.81 48495200 27.87 1.01%
9/8/2000 70.37 70.87 69.19 69.31 56709600 28.07 0.73%
9/7/2000 70 72.06 69.44 70.06 111711200 28.37 1.08%
9/6/2000 70.06 70.69 69.31 69.44 62960800 28.12 -0.88%
9/5/2000 70 70.69 69.81 70.12 50755200 28.4 0.98%
9/1/2000 70 70.62 69.69 70.19 37629800 28.42 0.10%
8/31/2000 70.87 72 69.69 69.81 72575400 28.27 -0.54%
8/30/2000 70.69 70.94 69.69 70 53498800 28.35 0.27%
8/29/2000 71.19 72.75 70.87 70.94 59400200 28.73 1.34%
8/28/2000 70.19 72.12 70.12 71.31 56421600 28.88 0.52%
8/25/2000 70.69 71.69 70.56 70.62 52729400 28.6 -0.97%
8/24/2000 70.62 71.19 69.94 71.12 42405400 28.8 0.71%
8/23/2000 70.81 71.12 70.37 70.75 36726800 28.65 -0.52%
8/22/2000 70.81 72.44 70.22 71.25 54428200 28.85 0.71%
8/21/2000 70.69 70.81 70.06 70.62 34119600 28.6 -0.88%
8/18/2000 71.12 71.44 70 71 54438800 28.75 0.54%
8/17/2000 71.12 72 70.56 71.56 36112800 28.98 0.79%
8/16/2000 71.87 72.25 70.56 71 44976200 28.75 -0.78%
8/15/2000 72 73 71.5 71.62 40714200 29 0.87%
8/14/2000 72.31 73.37 71.37 72.19 53427000 29.23 0.80%
8/11/2000 72.44 72.69 71.62 72.44 35629600 29.34 0.35%
8/10/2000 73.81 74.06 71.75 72.62 48986000 29.41 0.25%
8/9/2000 73.75 74.87 73.12 74.25 63945600 30.07 2.24%
8/8/2000 70.06 74.69 70 74.12 138038800 30.02 -0.18%
8/7/2000 70.19 71.12 69.75 70 52741800 28.35 -5.56%
8/4/2000 69.44 69.87 68.19 69.12 38107400 27.99 -1.26%
8/3/2000 68.19 70.37 68.12 70.25 54543400 28.45 1.63%
8/2/2000 68.56 70.44 68.5 69.37 48269200 28.09 -1.25%
8/1/2000 69.94 70.06 68.19 68.69 47163600 27.82 -0.98%
7/31/2000 70.19 71.12 69.25 69.81 70283800 28.27 1.63%
7/28/2000 70.94 71.81 69.62 69.69 75645600 28.22 -0.17%
7/27/2000 67.87 70.12 67.5 69.37 74337600 28.09 -0.46%
7/26/2000 69.06 69.5 67.25 67.81 85404600 27.46 -2.25%
7/25/2000 70.81 71 68.37 69 64188600 27.94 1.75%
7/24/2000 72.06 72.12 70 70.56 56165600 28.57 2.26%
7/21/2000 74.75 75 71.87 72.31 56100600 29.28 2.48%
7/20/2000 73.44 75.25 73.12 74.81 54690600 30.3 3.46%
7/19/2000 76.06 77.5 72.81 73.12 139924600 29.61 -2.26%
7/18/2000 77.62 79.5 77.44 78.5 70617200 31.79 7.36%
7/17/2000 78.25 79.56 77.5 78.19 53992800 31.66 -0.39%
7/14/2000 79.5 79.75 78.44 78.94 51180600 31.97 0.96%
7/13/2000 78.81 80 77.37 79.94 80843200 32.37 1.27%
7/12/2000 78.25 81 77.19 80.31 58370200 32.52 0.46%
7/11/2000 78.81 80.5 78.5 79.12 37164800 32.04 -1.48%
7/10/2000 80.69 81.31 79.37 79.44 52689800 32.17 0.40%
7/7/2000 81.27 82.87 80.56 82 54153200 33.21 3.22%
7/6/2000 78.87 81.69 78.5 80.94 47873200 32.78 -1.29%
7/5/2000 79.87 79.87 78.25 78.5 34824400 31.79 -3.01%
7/3/2000 79.69 80.06 79.37 80 15734800 32.4 1.91%
6/30/2000 77.06 80 76.69 80 52356400 32.4 0.00%
6/29/2000 78.25 78.94 77.06 77.19 38449000 31.26 -3.51%
6/28/2000 79 80.06 78.62 78.94 37459200 31.97 2.27%
6/27/2000 79.25 80.12 78.37 78.81 31071200 31.91 -0.16%
6/26/2000 77.5 80.12 77.5 79.5 48287000 32.19 0.88%
6/23/2000 79.94 80.06 77 77.69 49811600 31.46 -2.28%
6/22/2000 81.37 82 79.31 79.87 87315200 32.34 2.81%
6/21/2000 77 82.19 76.94 80.69 160399600 32.68 1.03%
6/20/2000 73.87 75.25 73.75 74.94 62275000 30.35 -7.13%
6/19/2000 72.56 73.81 72 73.69 46604800 29.84 -1.67%
6/16/2000 72.62 73.12 71.5 72.56 68710600 29.38 -1.53%
6/15/2000 70.81 72.69 70.62 72.37 65592600 29.31 -0.26%
6/14/2000 69.81 71 69.5 70.5 79992400 28.55 -2.58%
6/13/2000 66.75 68 66.12 67.87 44289200 27.48 -3.73%
6/12/2000 69 69 66.37 66.87 49260600 27.08 -1.47%
6/9/2000 69.62 69.69 68.31 68.81 35710200 27.87 2.90%
6/8/2000 71.56 72.12 68.25 68.81 94765600 27.87 0.00%
6/7/2000 69.25 70.75 67.12 70.5 76310600 28.55 2.46%
6/6/2000 68.19 69.87 67.81 69.62 99019000 28.19 -1.25%
6/5/2000 66.02 68.37 66 66.87 64400000 27.08 -3.95%
6/2/2000 66 66.75 65 66.31 80463200 26.85 -0.84%
6/1/2000 64.37 66 63.81 64.56 94507200 26.14 -2.64%
5/31/2000 63.64 63.7 62.06 62.56 54968200 25.33 -3.10%
5/30/2000 62.44 64.12 62 63.38 68536400 25.67 1.31%
5/26/2000 62.06 62.63 60.38 61.44 55822000 24.88 -3.06%
5/25/2000 64.56 64.75 61.13 61.5 94348800 24.9 0.10%
5/24/2000 63.13 66.56 63 65.56 85482400 26.55 6.60%
5/23/2000 63.88 65.56 63.06 63.19 57963200 25.59 -3.62%
5/22/2000 65.12 65.25 62.44 64.19 69955000 25.99 1.58%
5/19/2000 65.37 65.94 64.5 65.06 66578000 26.35 1.36%
5/18/2000 68.06 68.06 65.87 66.19 53640400 26.8 1.74%
5/17/2000 68.87 69.12 67.25 67.69 53242000 27.41 2.27%
5/16/2000 69.56 70.62 69.06 69.5 48410600 28.14 2.67%
5/15/2000 69 69.44 68 69.37 33899600 28.09 -0.19%
5/12/2000 68.44 69.75 68.25 68.81 37886000 27.87 -0.81%
5/11/2000 66.62 68.12 65.75 67.87 58390800 27.48 -1.37%
5/10/2000 67.75 67.87 65.75 66.19 67740000 26.8 -2.48%
5/9/2000 70.19 70.44 67.5 67.81 60778400 27.46 2.45%
5/8/2000 70.94 71.37 69.69 69.81 36187600 28.27 2.95%
5/5/2000 70.25 71.81 69.87 71.12 36402200 28.8 1.88%
5/4/2000 70.31 71.25 69.31 70.44 43317200 28.53 -0.96%
5/3/2000 70.37 70.81 68.81 70.56 55354800 28.57 0.17%
5/2/2000 72.81 73.5 69.5 69.87 97716200 28.29 -0.98%
5/1/2000 72.87 74 71.69 73.44 107811000 29.74 5.11%
4/28/2000 70.75 71 68.25 69.75 78082600 28.25 -5.02%
4/27/2000 67.44 69.94 67.37 69.81 77669800 28.27 0.09%
4/26/2000 70 71.12 67.37 68 107091200 27.54 -2.59%
4/25/2000 68.75 69.5 67.62 69.37 159517400 28.09 2.01%
4/24/2000 67.25 68 65 66.62 313645800 26.98 -3.96%
4/20/2000 78.62 79.87 77.5 78.94 52387400 31.97 18.49%
4/19/2000 81.44 81.5 78.12 78.69 53715400 31.87 -0.32%
4/18/2000 76.5 81.94 75.87 80.56 91794600 32.62 2.38%
4/17/2000 74.25 76 73 75.87 119772200 30.72 -5.82%
4/14/2000 79.12 79.5 73.25 74.12 151217800 30.02 -2.31%
4/13/2000 80.87 82.25 79 79.25 94316200 32.09 6.92%
4/12/2000 82.12 82.25 78.75 79.37 153003800 32.14 0.15%
4/11/2000 85.12 86.06 83.5 83.87 71961800 33.96 5.67%
4/10/2000 88.62 88.62 86 86.06 60685400 34.85 2.61%
4/7/2000 87 89.37 85 89.06 82613600 36.07 3.49%
4/6/2000 87.87 88 85.27 86 66421400 34.83 -3.44%
4/5/2000 88.25 88.5 85.87 86.37 82887600 34.98 0.43%
4/4/2000 91.56 92 84.94 88.56 181244400 35.86 2.54%
4/3/2000 94.44 96.5 90 90.87 260118200 36.8 2.61%
3/31/2000 106 108.25 104.12 106.25 64281400 43.03 16.93%
3/30/2000 106.19 108.62 102.5 103.37 64178400 41.86 -2.71%
3/29/2000 105.19 108.94 105.12 107.19 64363800 43.41 3.70%
3/28/2000 103.62 107.44 102.37 104.31 81114400 42.24 -2.69%
3/27/2000 107.77 108.25 103.94 104.06 111434000 42.14 -0.24%
3/24/2000 112.62 115 109.56 111.69 112196800 45.23 7.33%
3/23/2000 106.81 112.87 106.62 111.87 148224000 45.3 0.16%
3/22/2000 102.81 105.62 101.12 103.25 93975800 41.81 -7.71%
3/21/2000 96.75 103.12 96.5 102.75 81648800 41.61 -0.48%
3/20/2000 98.75 99.75 96.5 97.37 47773000 39.43 -5.24%
3/17/2000 95.25 99.5 94.5 99.37 81161600 40.24 2.05%
3/16/2000 95.94 96.69 93.25 95.37 77300800 38.62 -4.03%
3/15/2000 94.56 96.62 93.69 95.37 53208000 38.62 0.00%
3/14/2000 98.62 99.25 95.12 95.12 73489200 38.52 -0.26%
3/13/2000 97.62 100.25 97.5 98 61831800 39.69 3.03%
3/10/2000 99.56 102.5 99.5 101 85589000 40.9 3.06%
3/9/2000 95.31 100 95 100 88198800 40.5 -0.99%
3/8/2000 93.81 96.19 91 95.56 94290000 38.7 -4.44%
3/7/2000 96.12 97.5 91.94 92.87 135061000 37.61 -2.81%
3/6/2000 96 97.37 90.12 90.62 93609400 36.7 -2.42%
3/3/2000 94.75 98.87 93.87 96.12 101435200 38.92 6.07%
3/2/2000 91.81 95.37 91.12 93.37 106932600 37.81 -2.86%
3/1/2000 89.62 94.09 88.94 90.81 106889800 36.77 -2.74%
2/29/2000 91.75 91.75 88.87 89.37 58437400 36.19 -1.59%
2/28/2000 90.25 92.12 88.12 91.56 76131800 37.08 2.45%
2/25/2000 94.69 94.7 90.5 91.31 65301400 36.98 -0.27%
2/24/2000 94.25 95.87 92 94.75 69733200 38.37 3.77%
2/23/2000 93.5 95.75 92.06 94.25 75847200 38.17 -0.53%
2/22/2000 95.12 97.12 92.81 93.81 66296200 37.99 -0.47%
2/18/2000 100 100.06 94.87 95.06 79063000 38.5 1.33%
2/17/2000 98.5 99.69 97.14 99.62 80343400 40.34 4.80%
2/16/2000 99.25 100.19 97.12 97.62 65202600 39.53 -2.01%
2/15/2000 99.75 100 98.12 98.56 71027600 39.91 0.96%
2/14/2000 101.23 101.75 99.06 99.62 81028600 40.34 1.08%
2/11/2000 104.87 104.87 99.12 99.94 115559000 40.47 0.32%
2/10/2000 103.89 106.56 102.5 106 54527800 42.93 6.06%
2/9/2000 109.44 109.44 103.87 104 55090000 42.12 -1.89%
2/8/2000 106.44 110 106.44 109.94 56229000 44.52 5.71%
2/7/2000 106.81 106.87 104.25 106.62 40005800 43.18 -3.02%
2/4/2000 104.37 108 104.14 106.56 55365400 43.15 -0.06%
2/3/2000 102.06 104.19 100.12 103.62 49186000 41.96 -2.76%
2/2/2000 102.44 103.94 100.5 100.81 49915600 40.82 -2.71%
2/1/2000 98.5 103.25 97.69 102.94 70196600 41.69 2.11%
1/31/2000 97.62 98.19 94.87 97.87 73194200 39.63 -4.93%
1/28/2000 98.12 100.25 97.25 98.25 58225400 39.79 0.39%
1/27/2000 99.89 101.19 97.25 98.75 63654800 39.99 0.51%
1/26/2000 102.44 103.5 99.12 99.37 49365000 40.24 0.63%
1/25/2000 101 103.87 99.56 102.81 59823200 41.63 3.46%
1/24/2000 103.8 105.69 100.81 101.25 63597600 41 -1.52%
1/21/2000 107 107.25 103.25 103.75 68416200 42.01 2.47%
1/20/2000 107.06 109.69 105.87 106 56349800 42.93 2.17%
1/19/2000 110.5 111.5 106 107 97568200 43.33 0.94%
1/18/2000 111.81 116.5 111.75 115.31 81483600 46.7 7.77%
1/14/2000 107.19 113.94 105.75 112.25 73416400 45.46 -2.65%
1/13/2000 104.37 108.62 101.5 107.81 83144000 43.66 -3.96%
1/12/2000 108.5 108.87 104.44 105.81 66532400 42.85 -1.86%
 1/11/2000 111.5 114.25 108.69 109.37 46743600 44.29 3.36%
1/10/2000 113.44 113.69 111.37 112.25 44963600 45.46 2.63%
1/7/2000 108.62 112.25 107.31 111.44 62013600 45.13 -0.72%
1/6/2000 112.19 113.87 108.37 110 54976600 44.55 -1.29%
1/5/2000 111.12 116.37 109.37 113.81 64059600 46.09 3.46%
1/4/2000 113.56 117.12 112.25 112.62 54119000 45.61 -1.05%
1/3/2000 117.37 118.62 112 116.56 53228400 47.2 3.50%
12/31/1999 117.5 117.75 116.25 116.75 12517600 47.28 0.16%
12/30/1999 117.87 119.94 117.12 117.62 22360000 47.63 0.75%
12/29/1999 116.94 118.37 116.81 117.94 17449200 47.76 0.27%
12/28/1999 118.75 118.81 117.06 117.5 24591000 47.58 -0.37%
12/27/1999 118.44 119.25 116.12 119.12 32202200 48.24 1.38%
12/23/1999 117.25 119.25 116.75 117.44 31028400 47.56 -1.41%
12/22/1999 116.3 118 115.12 117.56 38565200 47.61 0.10%
12/21/1999 112.37 116.62 110.62 115.87 57446000 46.92 -1.44%
12/20/1999 114.81 115 111.19 112.75 39433800 45.66 -2.69%
12/17/1999 116.62 117.12 113.62 115.25 105898800 46.67 2.22%
12/16/1999 109.25 115 108.94 113.69 128660200 46.04 -1.35%
12/15/1999 98.56 108.75 98.5 108.44 155571600 43.91 -4.62%
12/14/1999 96.19 101.12 95.31 98.69 144116200 39.97 -8.99%
12/13/1999 93.61 96.94 92.75 96.62 52691600 39.13 -2.10%
12/10/1999 93.37 94.12 92.25 93.87 36836000 38.01 -2.85%
12/9/1999 92 93.31 91.44 92.75 46258200 37.56 -1.19%
12/8/1999 93.12 94.31 91.69 91.75 40955800 37.16 -1.08%
12/7/1999 94.75 94.87 92.87 93 56859200 37.66 1.36%
12/6/1999 95.25 97.19 94.75 95.44 49098200 38.65 2.62%
12/3/1999 95.81 97.12 95.73 96.12 64100600 38.92 0.71%
12/2/1999 93.06 95.25 92.87 94.81 55473800 38.39 -1.36%
12/1/1999 91.06 93.94 90.87 93.19 48864200 37.74 -1.71%
11/30/1999 89.75 92.87 89.56 91.05 64145600 36.87 -2.30%
11/29/1999 90.12 92.06 89.5 90.19 51460200 36.52 -0.94%
11/26/1999 91.62 93.37 91 91.12 28514200 36.9 1.03%
11/24/1999 89.56 92.25 89.5 91.69 53771000 37.13 0.63%
11/23/1999 89.25 91.37 88.37 89.62 70787400 36.29 -2.26%
11/22/1999 89.62 90.37 88.44 89.81 90596600 36.37 0.21%
11/19/1999 84.44 86.56 84.37 86 58226000 34.83 -4.24%
11/18/1999 84.94 85.81 84.5 84.94 64493200 34.4 -1.23%
11/17/1999 86.44 87.06 85 85 66819000 34.42 0.07%
11/16/1999 86.94 87.75 85.87 87.31 59165200 35.36 2.72%
11/15/1999 88.25 88.5 86.94 87 47080400 35.23 -0.36%
11/12/1999 89.75 90 87.06 89.19 49414200 36.12 2.52%
11/11/1999 88.25 90.44 88.25 89.62 69274600 36.29 0.48%
11/10/1999 88.12 89.12 86.44 87.12 69385400 35.28 -2.79%
11/9/1999 89.75 89.87 86.44 88.87 109769800 35.99 2.01%
11/8/1999 84.81 90.75 84.37 89.94 243819200 36.42 1.20%
 11/5/1999 91.81 92.87 90.5 91.56 70167400 37.08 1.80%
11/4/1999 92.31 92.75 90.31 91.75 54239400 37.16 0.21%
11/3/1999 92.94 93.5 91.5 92 44517000 37.26 0.27%
11/2/1999 92.75 94.5 91.94 92.56 46349000 37.48 0.61%
11/1/1999 93.25 94.19 92.12 92.37 53261200 37.41 -0.21%
10/29/1999 91.44 94 91.25 92.56 79452600 37.48 0.21%
10/28/1999 90 90.87 89.31 89.87 70570400 36.39 -2.91%
10/27/1999 91.5 91.62 89.69 90.87 54416600 36.8 1.11%
10/26/1999 94.37 95.25 92.27 92.37 52467600 37.41 1.65%
10/25/1999 92 93.56 91.12 92.44 30492200 37.43 0.08%
10/22/1999 93.56 93.87 91.75 92.69 43650600 37.54 0.27%
10/21/1999 90.56 93.12 90.5 93.06 60801200 37.69 0.40%
10/20/1999 91.56 92.37 90.25 92.25 88090600 37.36 -0.87%
10/19/1999 88.25 89.25 85.25 86.31 69945600 34.95 -6.44%
10/18/1999 87.19 88 85.06 87.87 75312800 35.58 1.81%
10/15/1999 89.5 89.81 87.31 88.06 73788000 35.66 0.22%
10/14/1999 90.87 92.23 89.69 90.69 42737800 36.73 2.99%
10/13/1999 92 93.12 90.31 91.06 38098400 36.88 0.41%
10/12/1999 94 94.31 92.37 92.56 27668600 37.48 1.65%
10/11/1999 94.62 95 94.12 94.31 19943800 38.19 1.89%
10/8/1999 93.5 95.19 92.12 94.94 35697000 38.45 0.67%
10/7/1999 93.69 95.06 92.69 93.75 46036400 37.96 -1.25%
10/6/1999 92.31 94 92.06 93.69 35500200 37.94 -0.06%
10/5/1999 92.75 93.87 89.5 91.81 43397000 37.18 -2.01%
10/4/1999 90.5 92.62 90.25 92.56 29998000 37.48 0.82%
10/1/1999 90.19 90.62 88.31 89.98 44239000 36.44 -2.79%
9/30/1999 90 91.69 88.81 90.56 47455400 36.67 0.64%
9/29/1999 91.56 92.12 89.12 89.5 37484400 36.24 -1.17%
9/28/1999 91.25 92.69 89.06 92.12 46000600 37.3 2.93%
9/27/1999 92 92.94 90.87 91.44 34132200 37.03 -0.74%
9/24/1999 90.19 91.37 88.87 90.94 70277000 36.83 -0.55%
9/23/1999 96.87 96.87 90.02 91.19 71073600 36.93 0.27%
9/22/1999 94.75 96.62 93.69 96.06 48531600 38.9 5.34%
9/21/1999 96.56 96.56 94.12 94.62 47082800 38.32 -1.50%
9/20/1999 96 97.87 95 97.56 48601800 39.51 3.11%
9/17/1999 94.37 96.5 93.81 96.44 79773400 39.05 -1.15%
9/16/1999 92.87 94.06 90.62 94 45796000 38.07 -2.53%
9/15/1999 95.5 95.75 92.37 92.62 48413800 37.51 -1.47%
9/14/1999 93.69 95.56 93.62 95.06 40207800 38.5 2.63%
9/13/1999 94.5 94.81 93.37 93.87 27870800 38.01 -1.25%
9/10/1999 95.06 95.31 94 95 34455000 38.47 1.20%
9/9/1999 92.44 94.14 91.8 94.06 38475200 38.09 -0.99%
9/8/1999 93.69 94.69 92.06 92.25 42568200 37.36 -1.92%
9/7/1999 94.87 96.69 93.75 94.25 47028000 38.17 2.17%
9/3/1999 93.75 96.44 93.5 95.87 52098000 38.82 1.72%
 9/2/1999 91.5 92.56 90.69 91.81 33340800 37.18 -4.23%
9/1/1999 92.31 93.44 91.62 92.37 36607200 37.41 0.61%
8/31/1999 91.81 93.12 90.12 92.56 46882800 37.48 0.21%
8/30/1999 92.87 93.44 91.56 92.25 33300800 37.36 -0.33%
8/27/1999 95.06 95.12 92.37 93.25 41948400 37.76 1.08%
8/26/1999 95.37 96.37 93.69 94.62 61246000 38.32 1.47%
8/25/1999 93.62 96 93.19 95.31 81877600 38.6 0.73%
8/24/1999 87.06 93.5 87.06 92.19 120450000 37.33 -3.27%
8/23/1999 84.31 86.62 83.87 86.44 60447000 35 -6.24%
8/20/1999 84 84.78 83.06 83.37 46072800 33.76 -3.55%
8/19/1999 84.56 85.12 83.12 83.81 71478200 33.94 0.53%
8/18/1999 84.44 86.19 84.06 85 58361200 34.42 1.42%
8/17/1999 85.44 85.5 82.94 84.56 51749000 34.24 -0.52%
8/16/1999 85.06 85.89 82.31 84.31 57321800 34.14 -0.30%
8/13/1999 82.94 85.62 82.75 84.69 65099800 34.3 0.45%
8/12/1999 83.94 84.19 81.62 81.75 61062000 33.11 -3.47%
8/11/1999 84 84.69 82.31 84.19 66105200 34.09 2.98%
8/10/1999 83.56 84.06 81.62 82.94 62743000 33.59 -1.48%
8/9/1999 85.62 85.81 83.69 83.81 39333600 33.94 1.05%
8/6/1999 86.06 86.44 84.94 85.12 67205800 34.47 1.56%
8/5/1999 85.37 86.37 84.75 85.75 76634000 34.73 0.74%
8/4/1999 85.12 87.19 84.75 84.94 75573400 34.4 -0.94%
8/3/1999 85.87 86.06 84.37 84.75 55051200 34.32 -0.22%
8/2/1999 85.69 86.94 84.37 84.81 48050600 34.34 0.07%
7/30/1999 87.62 88.62 85.5 85.81 51127400 34.75 1.18%
7/29/1999 88.69 88.81 86.31 86.94 57968200 35.21 1.32%
7/28/1999 89.19 90.5 88.37 90 62215200 36.45 3.52%
7/27/1999 88.81 89.75 88 88.81 65513000 35.96 -1.32%
7/26/1999 88.87 89.81 87.62 87.62 50885000 35.48 -1.34%
7/23/1999 91.56 91.75 89.69 90.25 68833200 36.55 3.00%
7/22/1999 94.37 94.5 90 91.06 60904200 36.88 0.90%
7/21/1999 93.62 95.31 93 94.69 54050800 38.35 3.99%
7/20/1999 96.44 96.75 92.31 93.31 92287400 37.79 -1.46%
7/19/1999 100 100.75 97.81 98.37 81181600 39.84 5.42%
7/16/1999 95.5 99.87 95 99.44 115369800 40.27 1.09%
7/15/1999 95 95.25 93.75 94.37 40926200 38.22 -5.10%
7/14/1999 93.75 95 92.5 94.94 37985200 38.45 0.60%
7/13/1999 93.12 94.06 92.81 93.62 30845000 37.91 -1.39%
7/12/1999 93.19 94.75 92.37 94.19 43847800 38.14 0.61%
7/9/1999 92.37 93.31 92.25 93.25 33884200 37.76 -1.00%
7/8/1999 91.81 93 90.69 92.56 37790400 37.48 -0.74%
7/7/1999 90.06 92.31 89.87 92.31 33834600 37.38 -0.27%
7/6/1999 92.25 92.94 89.25 89.56 45419400 36.27 -2.98%
7/2/1999 90.87 92.12 90.31 92 32094800 37.26 2.72%
7/1/1999 89.87 91.5 88.37 91.19 47737800 36.93 -0.88%
6/30/1999 87.75 90.25 86.75 90.19 57610200 36.52 -1.10%
6/29/1999 86.69 88.06 86 88 38973200 35.64 -2.43%
6/28/1999 85.5 86.81 84.94 86.75 31701000 35.13 -1.42%
6/25/1999 85.37 86.44 84.37 84.94 24933000 34.4 -2.09%
6/24/1999 85.75 86.25 84 84.62 33559000 34.27 -0.38%
6/23/1999 85.94 87.37 85.06 86 33942000 34.83 1.63%
6/22/1999 88.44 88.44 86.25 86.5 38751000 35.03 0.58%
6/21/1999 84.87 89 84.87 88.94 56194400 36.02 2.82%
6/18/1999 82.31 85 82.12 85 69116200 34.42 -4.43%
6/17/1999 80.69 83 80.5 82.87 44475200 33.56 -2.51%
6/16/1999 79.06 81.62 78.94 81 48325200 32.8 -2.26%
6/15/1999 78.06 78.87 76.69 77.69 36981000 31.46 -4.09%
6/14/1999 78.75 79.69 77.44 77.56 28369800 31.41 -0.17%
6/11/1999 80 80.5 77.56 78.12 34543000 31.64 0.72%
6/10/1999 81.87 82.31 79.06 79.87 35277400 32.34 2.24%
6/9/1999 80.12 82.62 80 82.31 53310800 33.33 3.05%
6/8/1999 79.87 82.12 79 79.37 41516400 32.14 -3.57%
6/7/1999 79.94 81.06 79.19 80.25 32392200 32.5 1.11%
6/4/1999 76.94 79.69 76.75 79.56 35668200 32.22 -0.86%
6/3/1999 78.37 78.94 76.12 76.37 32934400 30.93 -4.01%
6/2/1999 78.06 78.62 76.25 78.44 42812600 31.77 2.71%
6/1/1999 80.62 80.75 78.44 78.5 36046400 31.79 0.08%
5/28/1999 78.75 80.87 78.12 80.69 41548000 32.68 2.79%
5/27/1999 78.25 79.44 77.5 78.37 56702200 31.74 -2.88%
5/26/1999 77.19 78.5 75.5 78.5 52022800 31.79 0.17%
5/25/1999 76.75 79.25 76.12 76.25 50791600 30.88 -2.87%
5/24/1999 77.87 77.87 76.06 77.25 38990000 31.28 1.31%
5/21/1999 78.5 79 77 77.56 56568800 31.41 0.40%
5/20/1999 79.56 80 78.37 78.44 42386200 31.77 1.13%
5/19/1999 79.87 79.87 77.25 79.31 46510800 32.12 1.11%
5/18/1999 79.81 80.25 77.94 78.69 63858400 31.87 -0.78%
5/17/1999 77.37 79.56 77 79.12 66850200 32.04 0.55%
5/14/1999 78.87 79.94 76.62 76.87 84401000 31.13 -2.84%
5/13/1999 81.12 81.75 79.12 79.12 51737200 32.04 2.93%
5/12/1999 80.75 81 79.25 80.5 60142600 32.6 1.74%
5/11/1999 80.75 81.02 79.44 79.87 42786200 32.34 -0.78%
5/10/1999 79.87 80.5 78.25 79.69 46218000 32.27 -0.23%
5/7/1999 79.62 80.37 78 79.06 48011600 32.02 -0.79%
5/6/1999 80.69 81.12 77.5 77.94 74021000 31.56 -1.42%
5/5/1999 79.12 79.87 76.44 79.12 67028200 32.04 1.51%
5/4/1999 80.5 81.81 77.75 78.06 66502200 31.61 -1.34%
5/3/1999 81.44 81.5 78.56 79.87 67180000 32.34 2.32%
4/30/1999 82.75 83.75 79.87 81.31 58558600 32.93 1.80%
4/29/1999 82.37 83.69 80.41 82.06 60880600 33.23 0.92%
4/28/1999 85.31 86.5 81.72 82.12 55963400 33.26 0.07%
4/27/1999 88.75 88.75 83.94 84 58665800 34.02 2.29%
4/26/1999 87.19 88.94 86.75 88 48349800 35.64 4.76%
4/23/1999 85 87 83 86 56592000 34.83 -2.27%
4/22/1999 85 85.25 83.37 84.94 55096400 34.4 -1.23%
4/21/1999 82.12 82.5 80 82 92732800 33.21 -3.46%
4/20/1999 82.25 84 80 83.12 108459400 33.66 1.37%
4/19/1999 86.87 88.12 80.37 81 75389000 32.8 -2.55%
4/16/1999 89.06 89.12 85.87 86.62 44774000 35.08 6.94%
4/15/1999 87.31 89.87 83.87 88.87 72594600 35.99 2.60%
4/14/1999 90.81 91.12 85.87 85.87 52944000 34.77 -3.38%
4/13/1999 93.12 93.12 89.19 90.12 46746800 36.49 4.95%
4/12/1999 91.62 93.62 91.37 93 37858800 37.66 3.20%
4/9/1999 94.25 95 93 94.25 31816800 38.17 1.34%
4/8/1999 93.25 94.62 91 94.56 38637000 38.29 0.33%
4/7/1999 94.87 95 91.25 93.31 46910200 37.79 -1.32%
4/6/1999 95.19 95.62 93.25 94.06 39674800 38.09 0.80%
4/5/1999 94.31 95.02 93.5 94.94 39848600 38.45 0.94%
4/1/1999 91.25 92.87 90.27 92.69 41106000 37.54 -2.37%
3/31/1999 94.5 94.62 89.12 89.62 58752600 36.29 -3.31%
3/30/1999 93.37 93.5 92.25 93 67502400 37.66 3.77%
3/29/1999 90.12 92.62 87.87 92.37 79777000 37.41 -0.68%
3/26/1999 178.94 180.38 175.75 178.13 94687600 36.07 92.84%
3/25/1999 173.06 180.06 172.5 179.94 109447600 36.43 1.02%
3/24/1999 167 171.81 163.13 171.25 82634400 34.67 -4.83%
3/23/1999 172.69 174.13 166.25 166.56 69581200 33.73 -2.74%
3/22/1999 172.94 174.94 172 172.81 55719200 34.99 3.75%
3/19/1999 173.88 174.13 169.88 171.19 91980400 34.66 -0.94%
3/18/1999 166.44 172.56 166.19 172.44 56231200 34.92 0.73%
3/17/1999 169.06 169.44 166.75 167.13 44919600 33.84 -3.08%
3/16/1999 165.5 170 164.25 169.06 68554000 34.23 1.15%
3/15/1999 160.56 166 157.88 165.88 60609600 33.59 -1.88%
3/12/1999 162.63 162.75 156.81 160.19 73395200 32.44 -3.43%
3/11/1999 161 164.56 159.31 161.44 62948400 32.69 0.78%
3/10/1999 162.31 162.5 159.19 161.38 53114800 32.68 -0.04%
3/9/1999 159.88 164.75 159.75 161.81 90129600 32.76 0.27%
3/8/1999 155.5 159.23 155 159 46726000 32.19 -1.74%
3/5/1999 154.75 155.38 153.13 154.94 47302800 31.37 -2.55%
3/4/1999 151.13 153.5 148.13 152.25 61696400 30.83 -1.74%
3/3/1999 149 150.69 147.06 149.63 76798400 30.3 -1.72%
3/2/1999 151.88 154.13 147.63 148.56 58569600 30.08 -0.72%
3/1/1999 149.56 152.56 149.5 151.75 58332000 30.73 2.15%
2/26/1999 152.38 152.5 149.5 150.13 59273200 30.4 -1.07%
2/25/1999 152.38 153.75 149.63 153.5 70817200 31.08 2.24%
2/24/1999 156.44 159.38 152.75 152.88 67696800 30.96 -0.40%
2/23/1999 152.94 155.63 150.5 155.44 95106800 31.47 1.67%
 2/22/1999 148.25 149 144.75 148.81 92514400 30.13 -4.27%
2/19/1999 147.44 149.25 145.75 147.75 73085600 29.92 -0.71%
2/18/1999 150.94 151.38 143.98 145.75 117035200 29.51 -1.35%
2/17/1999 152.94 154.13 148.5 150 101215600 30.37 2.92%
2/16/1999 159.75 159.88 154.56 156.25 73666800 31.64 4.17%
2/12/1999 161.69 163.69 157.13 157.75 62930400 31.94 0.96%
2/11/1999 162.75 163.88 160.38 162.75 60366000 32.95 3.17%
2/10/1999 159.88 164.38 158.63 160.63 73694000 32.52 -1.30%
2/9/1999 164.94 166.75 159.75 160.06 77293600 32.41 -0.35%
2/8/1999 162.56 165.56 161.63 165.25 109866800 33.46 3.24%
2/5/1999 160.25 161.63 154.88 160 127945200 32.4 -3.18%
2/4/1999 168.13 168.38 158.88 159.06 89151600 32.21 -0.59%
2/3/1999 166.38 169.88 166 166.81 73749200 33.78 4.87%
2/2/1999 172.5 172.56 166.25 167.63 91965600 33.94 0.49%
2/1/1999 175.44 175.94 170.81 172.94 81729200 35.02 3.17%
1/29/1999 174.75 175.13 170.88 175 79571600 35.43 1.19%
1/28/1999 171.75 174.06 169.81 174 78838400 35.23 -0.57%
1/27/1999 172.5 174.44 168.5 168.63 98048000 34.14 -3.09%
1/26/1999 165.5 171.75 164.5 171.56 120203200 34.74 1.74%
1/25/1999 161.69 163.31 159.13 161.88 103076400 32.78 -5.64%
1/22/1999 155.63 160.23 155.25 156.25 82160000 31.64 -3.48%
1/21/1999 161.75 163.31 157.75 158.31 80077200 32.05 1.32%
1/20/1999 166.94 167.75 162.48 162.63 125481200 32.93 2.73%
1/19/1999 151.38 158.38 150.88 155.63 102741600 31.51 -4.30%
1/15/1999 142.94 150 141.38 149.75 59344000 30.32 -3.78%
1/14/1999 145.25 145.56 141.5 141.75 59214000 28.7 -5.34%
1/13/1999 136 147.75 136 143.81 75346000 29.12 1.45%
1/12/1999 148.13 148.13 141 142.19 57907200 28.79 -1.13%
1/11/1999 150.88 150.94 144.25 147.5 46463200 29.87 3.73%
1/8/1999 152.19 152.5 147 149.88 50244800 30.35 1.61%
1/7/1999 149.75 150.63 148.25 150.5 51150400 30.47 0.41%
1/6/1999 149.5 151.5 146.75 151.25 69064800 30.63 0.50%
1/5/1999 141.88 148 141.44 146.5 64281600 29.66 -3.14%
1/4/1999 139.61 145.25 139.38 141 69305200 28.55 -3.75%
12/31/1998 139.19 140 138 138.69 23834400 28.08 -1.64%
12/30/1998 140.88 143.36 138.88 139 34942800 28.14 0.22%
12/29/1998 142.56 142.56 139.63 140.5 29651600 28.45 1.08%
12/28/1998 143 143.63 141.5 142.38 23636400 28.83 1.34%
12/24/1998 143.63 144 141.5 141.75 13832400 28.7 -0.44%
12/23/1998 140.38 143.81 139.38 143.56 34940000 29.07 1.28%
12/22/1998 140.5 140.5 137.38 138.44 41350000 28.03 -3.57%
12/21/1998 138.63 142.19 137.75 140.44 48112000 28.44 1.44%
12/18/1998 135 138.25 134.13 137.81 59648000 27.9 -1.87%
12/17/1998 134.19 134.88 132.25 134.38 46963600 27.21 -2.49%
12/16/1998 132.5 135.13 129.13 133.75 60024000 27.08 -0.47%
12/15/1998 129.31 132 129.25 131.88 51719600 26.7 -1.40%
12/14/1998 132.75 133.75 127.69 127.94 64077600 25.91 -2.99%
12/11/1998 131 134.69 130.75 134 51728800 27.13 4.74%
12/10/1998 133.13 134.63 131.38 131.56 57015600 26.64 -1.82%
12/9/1998 132.13 133.81 130 133.63 44781600 27.06 1.57%
12/8/1998 132.88 134.25 129.75 131.19 77585200 26.56 -1.83%
12/7/1998 127.69 133.75 126.75 133.56 89809200 27.04 1.81%
12/4/1998 124.94 127.37 124 127.37 44352000 25.79 -4.63%
12/3/1998 126.87 128.94 122 122.12 51426800 24.73 -4.12%
12/2/1998 129.19 129.75 125.5 126.75 65759600 25.66 3.79%
12/1/1998 120.25 129.75 120.12 129.5 86330800 26.22 2.17%
11/30/1998 129.38 130.27 121.94 122 70900000 24.7 -5.79%
11/27/1998 125.12 128.13 124.31 128.06 26335600 25.93 4.97%
11/25/1998 122.69 124.37 120.75 124.25 41394000 25.16 -2.98%
11/24/1998 118.69 125.06 118.62 121.69 101114800 24.64 -2.06%
11/23/1998 112.5 120.19 112.5 119.19 110870400 24.13 -2.05%
11/20/1998 112.75 113.75 111.25 113.62 48405200 23.01 -4.67%
11/19/1998 109.06 112.5 109.06 111.75 45220800 22.63 -1.65%
11/18/1998 109.56 111.06 109.12 109.75 41691200 22.22 -1.79%
11/17/1998 109 112.37 108.94 111.87 58744000 22.65 1.93%
11/16/1998 111.31 111.75 107.5 108.81 42620400 22.03 -2.74%
11/13/1998 108.44 110.5 108.37 110 28368800 22.27 1.09%
11/12/1998 110.25 111.12 108.5 108.75 38526800 22.02 -1.14%
11/11/1998 113.44 114.75 110.87 111.06 63899200 22.49 2.12%
11/10/1998 110.12 113.44 110.06 112.06 72075600 22.69 0.90%
11/9/1998 109.19 111.37 108.81 110.69 68956800 22.41 -1.22%
11/6/1998 106.06 109.75 105.94 109.31 74461200 22.13 -1.25%
11/5/1998 105.31 107.62 105.25 106.37 76727200 21.54 -2.69%
11/4/1998 105.81 107.31 104.87 105.5 67459600 21.36 -0.82%
11/3/1998 105.5 106.56 104.75 105.19 36546800 21.3 -0.29%
11/2/1998 106.37 106.87 105 105.81 48388400 21.42 0.59%
10/30/1998 107.25 108.19 105.12 105.87 59322800 21.44 0.06%
10/29/1998 105.44 107.5 105.44 106.62 52402800 21.59 0.71%
10/28/1998 104.87 106.62 104.87 105.69 56808400 21.4 -0.87%
10/27/1998 107.75 107.87 105 105.44 65434800 21.35 -0.24%
10/26/1998 106.81 108 105.69 107.06 59678400 21.68 1.54%
10/23/1998 109 110 106.19 106.37 59882000 21.54 -0.64%
10/22/1998 106 110.12 105.25 110 81910800 22.27 3.41%
10/21/1998 104.87 106.87 103.06 106.44 125377200 21.55 -3.24%
10/20/1998 103.25 103.37 99.62 100.25 94368400 20.3 -5.82%
10/19/1998 104.12 104.19 101.12 102.94 60177600 20.84 2.68%
10/16/1998 106 106.5 104 105.06 68620000 21.27 2.06%
10/15/1998 100.12 105.62 99.62 105.44 66253600 21.35 0.36%
10/14/1998 95.87 101.37 95.87 100.19 62403200 20.29 -4.98%
10/13/1998 99.5 99.75 95.75 96.44 47995600 19.53 -3.74%
10/12/1998 99.25 101 98.5 99.75 51502800 20.2 3.43%
10/9/1998 93.19 97 92.25 96.87 72661600 19.61 -2.89%
10/8/1998 90.56 91.87 87.75 91.19 144719200 18.46 -5.86%
10/7/1998 97.37 99.75 93.37 94.12 90710400 19.06 3.21%
10/6/1998 102.5 103.62 97.37 97.62 76550000 19.77 3.72%
10/5/1998 102.5 102.87 96.5 101.19 114937600 20.49 3.66%
10/2/1998 103.37 105.19 101 104.12 65889600 21.08 2.90%
10/1/1998 108.06 109.5 104 104.06 65442400 21.07 -0.06%
9/30/1998 112.31 113.56 110.03 110.06 38875600 22.28 5.77%
9/29/1998 111.81 114 111.37 112.87 48743200 22.85 2.55%
9/28/1998 113 114.37 109.75 111.31 41405200 22.54 -1.38%
9/25/1998 109.12 113.12 108.62 113.06 47878400 22.89 1.57%
9/24/1998 113.12 114.62 109 110.12 63521600 22.3 -2.60%
9/23/1998 109.62 113.87 108.5 113.62 65263600 23.01 3.18%
9/22/1998 108.44 109.87 106.75 109.19 43082000 22.11 -3.90%
9/21/1998 102.5 108.06 102.37 107.87 45872000 21.84 -1.21%
9/18/1998 105.75 106.25 104.31 105.37 47361600 21.34 -2.32%
9/17/1998 105.31 106.5 104.81 104.94 45178400 21.25 -0.41%
9/16/1998 107.87 108.5 106.12 108.19 42886800 21.91 3.10%
9/15/1998 105.87 108.44 105.12 108.31 49367600 21.93 0.11%
9/14/1998 104.94 107.06 104.87 106 45086800 21.46 -2.13%
9/11/1998 101.12 104.62 100.12 104.25 58989200 21.11 -1.65%
9/10/1998 100 101.12 98.69 100.75 60758000 20.4 -3.36%
9/9/1998 102.25 104.44 101.62 102.25 65480800 20.7 1.49%
9/8/1998 100 102.06 99.06 101.97 60625600 20.65 -0.27%
9/4/1998 99.69 100.25 96.12 96.62 50890400 19.56 -5.25%
9/3/1998 98.75 100.75 98.37 99.25 67506800 20.1 2.72%
9/2/1998 101.81 104.25 100.25 100.56 63438400 20.36 1.32%
9/1/1998 95.25 101.75 94.5 101.25 140112400 20.5 0.69%
8/31/1998 104.87 106.5 95.75 95.94 132690400 19.43 -5.24%
8/28/1998 108.25 109.62 104.75 105.25 72730000 21.31 9.70%
8/27/1998 110.56 112.75 108.5 109.25 74874000 22.12 3.80%
8/26/1998 111.25 113.75 110.87 112.56 44804400 22.79 3.03%
8/25/1998 111.37 113.69 111.12 112.81 58026800 22.84 0.22%
8/24/1998 110.31 112 110 110.37 26319200 22.35 -2.16%
8/21/1998 111.12 111.87 108.75 110.62 59523600 22.4 0.23%
8/20/1998 110.12 112.75 109.69 112.56 49970400 22.79 1.75%
8/19/1998 112.25 112.75 110.25 110.56 55709600 22.39 -1.78%
8/18/1998 107.87 111.81 107.37 111.25 70591200 22.53 0.62%
8/17/1998 103.5 107.37 103 107.31 54073200 21.73 -3.54%
8/14/1998 104.69 105.06 103.5 104.25 29566400 21.11 -2.85%
8/13/1998 104.12 106 103.75 103.94 51193200 21.05 -0.30%
8/12/1998 104.31 105.19 103 105.06 53760000 21.27 1.08%
8/11/1998 102.87 104.37 102 103.44 60976400 20.94 -1.54%
8/10/1998 105.81 106.31 104.44 104.44 46763200 21.15 0.97%
 8/7/1998 107.44 107.5 105.06 105.87 54972400 21.44 1.37%
8/6/1998 103.75 106.94 103.62 106.87 68308000 21.64 0.94%
8/5/1998 104.12 106.25 101.5 104.31 120208800 21.12 -2.40%
8/4/1998 108.62 109.62 104.19 104.5 91412000 21.16 0.18%
8/3/1998 109.12 110.87 107.37 108.44 73566400 21.96 3.77%
7/31/1998 112.94 113.52 109.94 109.94 53705200 22.26 1.38%
7/30/1998 111.94 113.62 110.75 113.44 72746400 22.97 3.18%
7/29/1998 113.25 114.25 110.06 110.69 59738000 22.41 -2.42%
7/28/1998 116 116.87 112 112.25 78378400 22.73 1.41%
7/27/1998 113.12 116.75 110.69 116.75 58998000 23.64 4.01%
7/24/1998 113.75 115.62 112.5 113.81 60366400 23.04 -2.52%
7/23/1998 116.31 117.5 113 113 51029600 22.88 -0.71%
7/22/1998 112 117.25 111.87 116.75 71654400 23.64 3.32%
7/21/1998 116.87 119 112.5 112.81 74605200 22.84 -3.37%
7/20/1998 118.19 119.5 116.81 117 45794800 23.69 3.71%
7/17/1998 117.5 119.62 115.94 117.94 83108400 23.88 0.80%
7/16/1998 118.06 118.87 116.62 117.37 65125200 23.77 -0.48%
7/15/1998 116 118 115.62 117.37 48690000 23.77 0.00%
7/14/1998 118.25 118.75 115.5 116.5 56972400 23.59 -0.74%
7/13/1998 114.12 118.25 113.62 117.56 69223200 23.8 0.91%
7/10/1998 111.12 113.25 109.87 113.19 45396800 22.92 -3.72%
7/9/1998 110 112 109.75 111 43690000 22.48 -1.93%
7/8/1998 108.12 110.12 106.75 109.87 41553600 22.25 -1.02%
7/7/1998 107.81 108.56 106.5 107.94 32422800 21.86 -1.76%
7/6/1998 106.87 108.06 105.37 107.81 35307600 21.83 -0.12%
7/2/1998 108.81 109.12 107.12 107.25 27321200 21.72 -0.52%
7/1/1998 109.12 110.12 107.19 109.37 53470400 22.15 1.98%
6/30/1998 105.25 108.56 104.62 108.37 77010000 21.94 -0.91%
6/29/1998 105.5 107.69 105.25 107.44 65906000 21.75 -0.86%
6/26/1998 102.25 104.62 102 104.44 55680400 21.15 -2.79%
6/25/1998 105.87 106.87 101.37 101.56 88969600 20.56 -2.76%
6/24/1998 101.69 105.12 99.94 104.94 105724800 21.25 3.33%
6/23/1998 95.81 100.87 95.25 100.75 124675200 20.4 -3.99%
6/22/1998 94.75 95.94 93.69 95.81 48969600 19.4 -4.90%
6/19/1998 92.87 94.75 92.5 94.69 91226800 19.17 -1.17%
6/18/1998 90.81 91.75 90.37 91.19 39228400 18.46 -3.70%
6/17/1998 89.94 92.37 89.75 91.06 76147600 18.44 -0.14%
6/16/1998 86.31 89.94 85.5 89.87 61138400 18.2 -1.31%
6/15/1998 84.69 87.31 84.56 85.94 42846000 17.4 -4.37%
6/12/1998 84.87 86.12 84 85.75 41323600 17.36 -0.22%
6/11/1998 86.44 87.12 85.12 85.31 41271200 17.27 -0.51%
6/10/1998 86.62 88.37 85.87 86 33290400 17.41 0.81%
6/9/1998 85.31 87.56 85.25 87.06 35690400 17.63 1.23%
6/8/1998 85.62 86.31 85 85.69 18886400 17.35 -1.57%
6/5/1998 85.87 86.5 84.75 86.25 34431600 17.46 0.65%
 6/4/1998 84.69 86.12 83.62 86.06 33717600 17.43 -0.22%
6/3/1998 85.87 86.44 84.12 84.31 36010800 17.07 -2.03%
6/2/1998 84.06 85.94 83.87 85.5 38570800 17.31 1.41%
6/1/1998 83.87 84.61 83.12 83.75 42436800 16.96 -2.05%
5/29/1998 86.37 86.5 84.75 84.81 34091200 17.17 1.27%
5/28/1998 85.75 86.37 85.06 86.31 30746800 17.48 1.77%
5/27/1998 82.87 86.12 82.87 86 58574400 17.41 -0.36%
5/26/1998 85.31 86.19 83.5 83.62 44473600 16.93 -2.77%
5/22/1998 86.62 86.75 85.44 85.56 36129200 17.32 2.32%
5/21/1998 85.81 87.37 85.5 86.37 36680000 17.49 0.95%
5/20/1998 86.12 86.87 85.37 85.75 35698800 17.36 -0.72%
5/19/1998 85.81 86.94 85.56 86.5 52234400 17.51 0.87%
5/18/1998 84.5 86.5 84.5 86.06 80395600 17.43 -0.51%
5/15/1998 90.12 90.19 88.75 89.44 48150800 18.11 3.93%
5/14/1998 85.87 91 85.81 88.94 94774400 18.01 -0.56%
5/13/1998 88.69 88.75 86.5 86.94 80680400 17.6 -2.25%
5/12/1998 83.25 85.75 83.25 85.69 64147200 17.35 -1.44%
5/11/1998 86.12 86.19 84.06 84.25 51474400 17.06 -1.68%
5/8/1998 81.87 86.12 81.87 85.75 96274800 17.36 1.78%
5/7/1998 86.19 86.25 83.19 83.37 78022000 16.88 -2.78%
5/6/1998 87.5 87.5 86 86.37 48110800 17.49 3.60%
5/5/1998 87.62 89.56 87 87.75 50828000 17.77 1.60%
5/4/1998 89.19 89.87 87.94 88.06 37899600 17.83 0.35%
5/1/1998 90.19 90.5 88.12 89.62 35996000 18.15 1.77%
4/30/1998 91.5 91.62 89.69 90.12 54473600 18.25 0.56%
4/29/1998 90.06 91.5 89.62 90.5 50061600 18.32 0.42%
4/28/1998 92.12 92.25 89.02 89.87 56668000 18.2 -0.70%
4/27/1998 89.5 90.53 88.5 90.31 58752000 18.29 0.49%
4/24/1998 93.5 94.75 91.87 92.12 51436000 18.65 2.00%
4/23/1998 97.25 97.37 94.14 94.5 64215200 19.13 2.58%
4/22/1998 96 99.12 95.62 98.87 80154000 20.02 4.62%
4/21/1998 94.69 95 93.12 94.87 51938400 19.21 -4.05%
4/20/1998 92.37 95 92.19 94.62 45535200 19.16 -0.26%
4/17/1998 91.5 92.25 90.31 92.12 37402800 18.65 -2.64%
4/16/1998 90.37 92.06 90.19 91.69 39695600 18.57 -0.47%
4/15/1998 89.25 91.37 88.87 91.37 40498400 18.5 -0.35%
4/14/1998 88.69 89.56 87.5 88.44 28476800 17.91 -3.21%
4/13/1998 88.81 89 86.75 88.62 33156400 17.94 0.20%
4/9/1998 87.94 89.62 87.5 89 33619200 18.02 0.43%
4/8/1998 86.75 89 86.62 88.94 36793200 18.01 -0.07%
4/7/1998 89.31 90.62 86.75 87.25 62630800 17.67 -1.90%
4/6/1998 92.62 92.62 89.06 89.94 74232000 18.21 3.08%
4/3/1998 92 93.06 91.5 93 40987600 18.83 3.40%
4/2/1998 90.69 91.94 89.87 91.31 41414800 18.49 -1.82%
4/1/1998 89.81 90.62 88.5 90.37 36835600 18.3 -1.03%
3/31/1998 88.62 89.75 88.5 89.5 38177200 18.12 -0.96%
3/30/1998 88.06 88.62 87.12 87.94 27463200 17.81 -1.74%
3/27/1998 89.37 89.37 87.56 87.81 38924000 17.78 -0.15%
3/26/1998 88.5 89.56 87.5 88.25 45441200 17.87 0.50%
3/25/1998 90.5 90.94 87.25 88.81 124244800 17.98 0.63%
3/24/1998 84.19 85.06 83.44 84.94 32281600 17.2 -4.36%
3/23/1998 81.19 84.62 81.06 83.87 55050000 16.98 -1.26%
3/20/1998 82.12 83 80.5 81.81 56310000 16.56 -2.46%
3/19/1998 81.5 82.31 81.25 82 30299200 16.6 0.23%
3/18/1998 80.06 81.81 79.87 81.75 33887600 16.55 -0.30%
3/17/1998 81.69 81.69 79.69 80.37 53842400 16.27 -1.69%
3/16/1998 82.44 82.75 81.37 82 27979600 16.6 2.03%
3/13/1998 82.44 83 81.56 82.37 32542400 16.68 0.45%
3/12/1998 82.5 82.62 80.81 81.87 47962000 16.58 -0.61%
3/11/1998 82 82 79.75 80.69 39838800 16.34 -1.44%
3/10/1998 81.19 81.5 79.94 81.5 47406400 16.5 1.00%
3/9/1998 82.5 82.5 79.5 79.59 52256000 16.12 -2.34%
3/6/1998 80.31 82.75 80.25 82.75 51404800 16.76 3.97%
3/5/1998 79.25 81.44 79.25 80.06 92255600 16.21 -3.25%
3/4/1998 82.44 83.81 81.56 82.31 71513600 16.67 2.81%
3/3/1998 82.62 84.56 82.56 84.5 50753600 17.11 2.66%
3/2/1998 85.87 85.87 83.06 83.31 50093600 16.87 -1.41%
2/27/1998 85.56 86 84.56 84.75 47532400 17.16 1.73%
2/26/1998 85.5 85.69 84.44 85.5 61388000 17.31 0.88%
2/25/1998 83.44 85 83.06 84.94 94944400 17.2 -0.65%
2/24/1998 83.37 84.94 81.87 82.12 118302000 16.63 -3.32%
2/23/1998 80.94 81.69 79.37 81.62 120803600 16.53 -0.61%
2/20/1998 155.5 155.75 152.88 155.13 86092000 15.71 90.06%
2/19/1998 155.5 156.06 154.25 154.88 73773600 15.68 -0.16%
2/18/1998 154.63 156 153.75 154.63 76608800 15.65 -0.16%
2/17/1998 158.5 158.5 153.88 154.38 85673600 15.63 -0.16%
2/13/1998 158.63 158.75 157.38 157.5 42203200 15.95 2.02%
2/12/1998 158.06 158.94 156.44 158.75 76658400 16.07 0.79%
2/11/1998 159.38 160.06 157.06 158.94 76460000 16.09 0.12%
2/10/1998 157.25 159.5 156.75 159.25 48099200 16.12 0.20%
2/9/1998 158.75 158.88 155.63 157.19 54681600 15.91 -1.29%
2/6/1998 155.38 158.25 155.13 158.13 50070400 16.01 0.60%
2/5/1998 158.13 158.75 154.75 155.44 67014400 15.74 -1.70%
2/4/1998 155.88 158 155.06 156.81 61940800 15.88 0.88%
2/3/1998 155.13 156.13 153.81 155.88 61374400 15.78 -0.59%
2/2/1998 151.75 155.13 150.5 154.88 98397600 15.68 -0.64%
1/30/1998 148.63 150 147.63 149.19 50071200 15.1 -3.67%
1/29/1998 148.94 150.13 147.5 148.25 73571200 15.01 -0.63%
1/28/1998 146.25 149.5 145.5 149 79387200 15.08 0.51%
1/27/1998 142.38 145.88 141.56 145.19 97540800 14.7 -2.56%
 1/26/1998 139.88 141.88 138.45 141.75 74277600 14.35 -2.37%
1/23/1998 138.75 139.44 136.7 138.25 63312000 14 -2.47%
1/22/1998 135.56 139.88 135.31 138.63 159139200 14.03 0.27%
1/21/1998 137.25 138.44 135.63 137 85567200 13.87 -1.18%
1/20/1998 134.13 138 134 137.81 64956000 13.95 0.59%
1/16/1998 132.38 135.38 132.31 135.25 72943200 13.69 -1.86%
1/15/1998 130.38 133 129.88 132.31 50622400 13.4 -2.17%
1/14/1998 132.13 132.5 129.25 131.13 54774400 13.28 -0.89%
1/13/1998 129.5 132.25 128.13 132.13 66945600 13.38 0.76%
1/12/1998 124.62 130 124.37 129.5 78393600 13.11 -1.99%
1/9/1998 130.06 131.5 125.87 127 87534400 12.86 -1.93%
1/8/1998 128.63 132.13 127.5 130.5 77619200 13.21 2.76%
1/7/1998 129.88 131.19 127.5 129.56 61492800 13.12 -0.72%
1/6/1998 129.75 133 129.25 131.13 67834400 13.28 1.21%
1/5/1998 131.25 133.63 127.87 130.38 80377600 13.2 -0.57%
1/2/1998 129.63 131.5 129.5 131.13 39748000 13.28 0.58%
12/31/1997 131 131.5 129 129.25 46147200 13.09 -1.43%
12/30/1997 126.44 131 126.25 130.25 77864800 13.19 0.77%
12/29/1997 122.37 126.75 122.12 126.31 67815200 12.79 -3.02%
12/26/1997 118.87 120.75 118.75 120.75 32388800 12.22 -4.40%
12/24/1997 123.75 123.87 118 118.94 88411200 12.04 -1.50%
12/23/1997 127.06 128.25 123 123.31 67195200 12.48 3.67%
12/22/1997 129.13 130 125.87 127 59063200 12.86 2.99%
12/19/1997 128.75 130.19 126.25 128.69 138065600 13.03 1.33%
12/18/1997 134.5 134.75 130.38 130.88 98774400 13.25 1.70%
12/17/1997 139.88 140.38 135.5 135.63 51472000 13.73 3.63%
12/16/1997 135.88 140.38 135 139.06 65401600 14.08 2.53%
12/15/1997 136.44 137 133 136.13 84305600 13.78 -2.11%
12/12/1997 137.75 138.5 136 136.75 54308000 13.84 0.46%
12/11/1997 140.38 141 138.88 139.06 70189600 14.08 1.69%
12/10/1997 142.25 143.25 141 142.25 66434400 14.4 2.29%
12/9/1997 145 145.38 143.5 144.31 51782400 14.61 1.45%
12/8/1997 143.5 146.63 143.13 146.13 49952800 14.79 1.26%
12/5/1997 142.13 144.75 142.13 143.13 48136000 14.49 -2.05%
12/4/1997 144.75 145.88 142.25 142.56 62630400 14.43 -0.40%
12/3/1997 141.69 145.06 141 144.69 57712000 14.65 1.49%
12/2/1997 143.56 144.88 142 142.25 50167200 14.4 -1.69%
12/1/1997 141.94 144 141.63 143.81 49006400 14.56 1.10%
11/28/1997 141.25 142.25 141.13 141.5 17392800 14.33 -1.61%
11/26/1997 139 141.88 138.25 141.56 63053600 14.33 0.04%
11/25/1997 135.88 139.25 135.75 139 56463200 14.07 -1.81%
11/24/1997 137.13 138.13 135.5 135.5 39084000 13.72 -2.52%
11/21/1997 137.81 138 136.38 137.88 68220800 13.96 1.76%
11/20/1997 135.25 137.13 134.88 136.88 53680800 13.86 -0.73%
11/19/1997 133.63 135.13 133.38 135.06 31720800 13.67 -1.33%
11/18/1997 134.94 135.5 133.75 134 36683200 13.57 -0.78%
11/17/1997 134.5 135.81 133.44 134.88 60094400 13.66 0.66%
11/14/1997 131.63 133.88 131.38 133.31 46663200 13.5 -1.16%
11/13/1997 130.06 131.63 129.19 131.56 60094400 13.32 -1.31%
11/12/1997 130.13 131 129 129.19 45784000 13.08 -1.80%
11/11/1997 130.44 131.44 129.38 130.63 37013600 13.22 1.11%
11/10/1997 131.63 132.5 129.75 130.19 36764800 13.18 -0.34%
11/7/1997 130.06 132 129.88 131.56 63628800 13.32 1.05%
11/6/1997 133.25 133.5 131.75 132.06 40266400 13.37 0.38%
11/5/1997 134.5 134.63 132.5 133.56 42512800 13.52 1.14%
11/4/1997 134 134.94 133.19 134.25 49134400 13.59 0.52%
11/3/1997 131.63 134.25 131.31 134.13 67714400 13.58 -0.09%
10/31/1997 131 131.5 129.63 130 46808800 13.16 -3.08%
10/30/1997 129.5 131.38 128.5 128.63 72097600 13.02 -1.05%
10/29/1997 133.75 135.06 130.13 130.88 85532800 13.25 1.75%
10/28/1997 132.25 135 123.5 133.38 160057600 13.5 1.91%
10/27/1997 134.88 136.25 128.63 128.88 96795200 13.05 -3.37%
10/24/1997 136.88 137.25 133.25 135.38 70030400 13.71 5.04%
10/23/1997 132 137.25 132 135.63 66413600 13.73 0.18%
10/22/1997 138.38 138.5 135.38 135.69 55775200 13.74 0.04%
10/21/1997 136.13 139.23 135.31 138.5 115682400 14.02 2.07%
10/20/1997 133 135.25 127.5 132.63 154052800 13.43 -4.24%
10/17/1997 133.13 134.63 130.38 132.25 87720000 13.39 -0.29%
10/16/1997 136.13 136.63 132.25 133.91 47327200 13.56 1.26%
10/15/1997 135.75 136 134.88 135.75 45003200 13.74 1.37%
10/14/1997 137.13 137.38 135.38 136.69 33361600 13.84 0.69%
10/13/1997 137 137.88 136.56 136.75 19051200 13.84 0.04%
10/10/1997 138.31 138.75 136.25 136.5 24893600 13.82 -0.18%
10/9/1997 138.5 139.63 138.13 138.94 34672800 14.07 1.79%
10/8/1997 136.63 139.06 136.25 139 71196800 14.07 0.04%
10/7/1997 135 137.69 134.63 136.56 54548800 13.83 -1.76%
10/6/1997 135.88 136.25 134.25 135.13 41776800 13.68 -1.05%
10/3/1997 134.94 136.25 133.38 134.94 60284800 13.66 -0.14%
10/2/1997 133.75 134.63 132.75 133.19 28831200 13.48 -1.30%
10/1/1997 132.5 134.5 131.38 133.88 61466400 13.55 0.52%
9/30/1997 134.44 135.75 132.25 132.31 43892800 13.4 -1.17%
9/29/1997 133.5 134.75 132.88 134.5 27505600 13.62 1.66%
9/26/1997 133.63 133.75 131.63 133.38 36652000 13.5 -0.83%
9/25/1997 132.88 134.13 132.06 132.75 39272000 13.44 -0.47%
9/24/1997 135.63 136.06 132.13 132.44 60040000 13.41 -0.23%
9/23/1997 133.56 135.5 133.13 135.5 39946400 13.72 2.31%
9/22/1997 135 135.88 133.19 133.31 43251200 13.5 -1.62%
9/19/1997 132.25 135.25 132 135.19 77435200 13.69 1.41%
9/18/1997 134.25 135.13 131.44 132.25 61077600 13.39 -2.17%
9/17/1997 136.63 136.75 132.63 133.19 61609600 13.48 0.71%
9/16/1997 131.75 137 131 136.38 102538400 13.81 2.40%
9/15/1997 135.63 137.25 130.63 130.69 129003200 13.23 -4.17%
9/12/1997 136.88 138.38 135.63 137.94 48576000 13.97 5.55%
9/11/1997 135 137.38 132.88 136.81 61779200 13.85 -0.82%
9/10/1997 138.88 139.13 135.06 135.13 53294400 13.68 -1.23%
9/9/1997 139.25 140.25 138.38 139.5 39465600 14.12 3.23%
9/8/1997 137.75 139.81 137.75 139.31 42416000 14.1 -0.14%
9/5/1997 139.06 139.69 136.25 137.31 48398400 13.9 -1.44%
9/4/1997 136 138.5 135.75 138.19 44476000 13.99 0.64%
9/3/1997 137.63 138.88 136.19 136.56 42872800 13.83 -1.18%
9/2/1997 133.13 137.5 133 137.19 50112800 13.89 0.46%
8/29/1997 132.06 133.88 131.75 132.19 37857600 13.38 -3.64%
8/28/1997 133.5 133.75 132 132.06 43641600 13.37 -0.10%
8/27/1997 135.25 135.31 133 134.56 49371200 13.62 1.89%
8/26/1997 136 136.88 134.75 135 34327200 13.67 0.33%
8/25/1997 137.88 139 135.63 136.5 38856800 13.82 1.11%
8/22/1997 135.25 137.5 134.13 137.25 72161600 13.9 0.55%
8/21/1997 141.63 142.38 137.5 137.88 64412000 13.96 0.46%
8/20/1997 139 140.69 137 140.56 51433600 14.23 1.94%
8/19/1997 134.75 139 134.63 138.81 91013600 14.05 -1.25%
8/18/1997 133 133.88 131 133.88 69969600 13.55 -3.55%
8/15/1997 135.5 136 132.75 132.88 51078400 13.45 -0.75%
8/14/1997 136 136.75 134.13 136.25 45900800 13.79 2.54%
8/13/1997 138.13 138.25 134.75 136.06 66731200 13.77 -0.14%
8/12/1997 139.38 139.75 135.81 136 60887200 13.77 -0.04%
8/11/1997 140 140.25 136.38 138.25 72696000 14 1.65%
8/8/1997 142.81 143.13 140 140 66815200 14.17 1.27%
8/7/1997 144.31 144.38 142 143.94 43947200 14.57 2.81%
8/6/1997 143.31 144.63 142.25 143.44 43410400 14.52 -0.35%
8/5/1997 142.25 144.38 142 143.31 59333600 14.51 -0.09%
8/4/1997 140.25 142 139.44 141.56 46312800 14.33 -1.22%
8/1/1997 141.38 141.81 139.19 140.63 58912800 14.24 -0.66%
7/31/1997 142 142.13 140.88 141.38 42240800 14.31 0.53%
7/30/1997 140.75 142 139.63 141.13 78324000 14.29 -0.18%
7/29/1997 136.75 140.06 136.13 139.94 79061600 14.17 -0.84%
7/28/1997 139.25 139.38 135.75 137 56404000 13.87 -2.10%
7/25/1997 138.5 142.25 137.25 138.5 90308800 14.02 1.09%
7/24/1997 138.38 140.38 135.63 138 141855200 13.97 -0.36%
7/23/1997 145.25 146.88 141 141.44 95556000 14.32 2.49%
7/22/1997 136.88 144.81 136.75 144.13 101384000 14.59 1.90%
7/21/1997 140.88 141 133.75 135.94 127223200 13.76 -5.68%
7/18/1997 145 147.38 140 140.5 158927200 14.22 3.35%
7/17/1997 150.5 150.75 146.5 149.5 131668000 15.14 6.41%
7/16/1997 142.38 149.5 140 148.44 111217600 15.03 -0.71%
7/15/1997 138.06 139.25 136.63 138.47 75503200 14.02 -6.72%
7/14/1997 130.81 136 130.5 135.94 57424000 13.76 -1.83%
7/11/1997 130.25 131.06 128.44 129.75 38094400 13.14 -4.55%
7/10/1997 130.5 131.25 128.88 129.88 43780800 13.15 0.10%
7/9/1997 132.5 132.63 129.5 130.75 48266400 13.24 0.67%
7/8/1997 129.38 131.31 128.94 131.25 36007200 13.29 0.38%
7/7/1997 130.63 131.75 129.38 129.5 39320000 13.11 -1.33%
7/3/1997 130.06 130.06 128.5 129.56 28764000 13.12 0.05%
7/2/1997 125.62 128.5 124.06 128.38 53237600 13 -0.91%
7/1/1997 126.44 126.87 123.25 124.94 59377600 12.65 -2.68%
6/30/1997 127.87 128.75 126.19 126.37 38286400 12.79 1.14%
6/27/1997 129.13 130 127.25 127.5 38198400 12.91 0.89%
6/26/1997 130.13 130.81 127.87 128.25 37312000 12.98 0.59%
6/25/1997 132.88 133.25 129.81 130.44 49576000 13.21 1.71%
6/24/1997 129.5 132.13 128.38 132.06 39319200 13.37 1.24%
6/23/1997 129.88 131.5 128 128.06 35724800 12.96 -3.03%
6/20/1997 129.38 131.38 128.5 129.88 64240000 13.15 1.42%
6/19/1997 128.38 130.75 128 129.31 65519200 13.09 -0.44%
6/18/1997 133.25 133.5 130.06 130.19 55657600 13.18 0.68%
6/17/1997 131.5 134.94 130.88 134.19 53191200 13.59 3.07%
6/16/1997 129.63 131.38 128.88 131.38 40612800 13.3 -2.09%
6/13/1997 126.75 130.06 126.56 129.63 50116000 13.12 -1.33%
6/12/1997 126.75 128.13 125.37 127 44614400 12.86 -2.03%
6/11/1997 124.81 127.37 123.56 127 49056800 12.86 0.00%
6/10/1997 125.12 127.06 123.75 124.81 53135200 12.64 -1.72%
6/9/1997 124.87 126.12 122.5 125.12 48200000 12.67 0.25%
6/6/1997 121.37 124.31 121 124.06 35964000 12.56 -0.85%
6/5/1997 120.27 121.5 119.5 120.56 35892000 12.21 -2.82%
6/4/1997 120.62 122.25 118.25 119.19 54639200 12.07 -1.14%
6/3/1997 123.37 123.5 120.62 120.75 41995200 12.22 1.31%
6/2/1997 125 125.5 123.12 124.37 38939200 12.59 3.00%
5/30/1997 117.5 125.62 117.5 124 83337600 12.55 -0.30%
5/29/1997 127.25 129.06 125 125.87 51111200 12.74 1.51%
5/28/1997 127.25 127.25 124.87 125.87 52241600 12.74 0.00%
5/27/1997 122.75 127.37 122.37 126.62 69036000 12.82 0.60%
5/23/1997 121.37 123 120.87 122.87 28904800 12.44 -2.96%
5/22/1997 121 121.62 119.75 120.62 33655200 12.21 -1.83%
5/21/1997 120.62 122.94 119.75 120.37 76620000 12.19 -0.21%
5/20/1997 115.87 119.25 115.25 119.12 64876800 12.06 -1.04%
5/19/1997 116.12 117.12 115.12 115.12 45632000 11.65 -3.36%
5/16/1997 116.37 117 114.87 115.44 59913600 11.69 0.28%
5/15/1997 116 117.87 115.87 117.12 41861600 11.86 1.46%
5/14/1997 118.37 118.62 115.62 115.87 60744800 11.73 -1.07%
5/13/1997 118.37 119.25 116.87 117.75 49813600 11.92 1.62%
5/12/1997 117.5 118.5 117 118.12 42976000 11.96 0.31%
5/9/1997 118 118.5 115.75 116.75 58392000 11.82 -1.16%
 5/8/1997 115.25 118.12 115.12 116.37 53834400 11.78 -0.33%
5/7/1997 116.37 119 115.12 115.5 70532800 11.69 -0.75%
5/6/1997 119.37 119.75 116.37 117.31 74770400 11.88 1.57%
5/5/1997 119.62 120.75 115.5 120.19 111063200 12.17 2.46%
5/2/1997 122 123.5 118.94 120.75 96192000 12.22 0.47%
5/1/1997 122 123.25 119.25 121 72325600 12.25 0.21%
4/30/1997 118.62 122.62 118.37 121.5 90204000 12.3 0.41%
4/29/1997 117.37 119.12 116.5 119 73953600 12.05 -2.06%
4/28/1997 113.75 115.06 111.62 114.87 67224000 11.63 -3.47%
4/25/1997 113.5 115.37 113.25 113.62 58566400 11.5 -1.09%
4/24/1997 116.62 117.87 112.75 114.12 118163200 11.55 0.44%
4/23/1997 110.62 115.75 110.37 115.12 102814400 11.65 0.88%
4/22/1997 107.62 110.81 107.5 110.62 82300000 11.2 -3.91%
4/21/1997 107 111.87 106.12 107.62 155695200 10.9 -2.71%
4/18/1997 104 107.62 103 107.62 231764000 10.9 0.00%
4/17/1997 98.5 100 97.5 98.12 71720800 9.93 -8.83%
4/16/1997 96.62 98.5 96.25 98.25 42710400 9.95 0.13%
4/15/1997 97.87 99 95.87 97.12 84440000 9.83 -1.15%
4/14/1997 94.75 97.37 93.37 97.37 59107200 9.86 0.26%
4/11/1997 95.5 97.25 94.94 95 60033600 9.62 -2.43%
4/10/1997 97.75 97.75 95.5 96.75 67913600 9.79 1.84%
4/9/1997 99.12 99.25 97.75 98 73762400 9.92 1.29%
4/8/1997 96.62 98.25 95.5 98.25 53339200 9.95 0.26%
4/7/1997 95.62 97.62 95 95.87 76511200 9.71 -2.42%
4/4/1997 93.75 96.75 93.75 94.19 94964000 9.54 -1.75%
4/3/1997 91 95.37 90.62 95.12 92252800 9.63 0.99%
4/2/1997 92.87 93.62 91 92 63331200 9.31 -3.28%
4/1/1997 90.12 93.75 89.75 93.25 86680800 9.44 1.36%
3/31/1997 93.12 94.5 91.25 91.69 93825600 9.28 -1.67%
3/27/1997 95.12 96.12 91 93.75 93919200 9.49 2.25%
3/26/1997 90.75 94.62 90.62 94.25 81270400 9.54 0.53%
3/25/1997 90.62 91.37 88.87 90.31 89701600 9.14 -4.18%
3/24/1997 93.12 93.5 87.62 90.12 186269600 9.12 -0.21%
3/21/1997 96.5 97.12 92.87 94 85829600 9.52 4.31%
3/20/1997 96.62 97.75 95.37 96 81410400 9.72 2.13%
3/19/1997 97.75 98.25 94.94 96.75 111560000 9.79 0.78%
3/18/1997 100.62 100.81 98.87 99.62 59012000 10.09 2.97%
3/17/1997 98.5 100.75 98 100.5 83958400 10.17 0.88%
3/14/1997 99.75 100.25 98.87 99 61327200 10.02 -1.49%
3/13/1997 98.25 100.12 98 99.62 45505600 10.09 0.63%
3/12/1997 97.75 99.5 97.75 98.75 43234400 10 -0.87%
3/11/1997 99.62 100.56 98.37 98.37 47577600 9.96 -0.38%
3/10/1997 97.12 100.12 95.94 100 45997600 10.12 1.66%
3/7/1997 98.37 99.5 96.5 96.75 46032000 9.79 -3.25%
3/6/1997 100.75 100.87 97.73 97.75 57018400 9.9 1.03%
 3/5/1997 99.5 101 99.25 100.87 46393600 10.21 3.19%
3/4/1997 99.25 100.12 98.62 99.12 63920800 10.03 -1.73%
3/3/1997 97 100.12 96.62 99.5 53874400 10.07 0.38%
2/28/1997 96.12 98.37 95.44 97.5 78412000 9.87 -2.01%
2/27/1997 100.25 100.25 96 96.12 56628800 9.73 -1.42%
2/26/1997 99.5 100.37 98.37 100.25 48849600 10.15 4.30%
2/25/1997 100 101.02 98.87 99.5 63941600 10.07 -0.75%
2/24/1997 94.25 100.25 94 100.12 68599200 10.14 0.62%
2/21/1997 94.87 95.37 94 95 61131200 9.62 -5.11%
2/20/1997 96.87 97.5 95.12 95.25 75395200 9.64 0.26%
2/19/1997 97.37 98.12 96.5 97.5 56383200 9.87 2.36%
2/18/1997 97.62 97.87 96.25 97.37 52545600 9.86 -0.13%
2/14/1997 99.37 100.5 97.62 97.87 57395200 9.91 0.51%
2/13/1997 100.5 101.12 99.37 100 58292000 10.12 2.18%
2/12/1997 98.37 100 97.5 99.87 72001600 10.11 -0.13%
2/11/1997 98.25 98.62 95.12 98.5 88834400 9.97 -1.37%
2/10/1997 100.75 101.5 97.62 97.75 66804800 9.9 -0.76%
2/7/1997 98.37 100.5 97.5 100.37 62448000 10.16 2.68%
2/6/1997 98.25 98.37 96 97.12 102122400 9.83 -3.24%
2/5/1997 103.12 103.5 96.87 98.37 110099200 9.96 1.29%
2/4/1997 102.37 103.25 100.5 103.12 56464000 10.44 4.83%
2/3/1997 102.62 103.39 101.12 102.37 60804800 10.36 -0.73%
1/31/1997 101.87 103.25 100.87 102 86516000 10.33 -0.36%
1/30/1997 98.25 101.25 98 101.12 79937600 10.24 -0.86%
1/29/1997 96.75 97.37 95.75 97.25 48933600 9.85 -3.83%
1/28/1997 98.37 98.75 94.75 95.62 64656800 9.68 -1.68%
1/27/1997 96.5 97.39 95.5 96.12 53263200 9.73 0.52%
1/24/1997 95.12 97.75 94.37 95.94 89817600 9.71 -0.19%
1/23/1997 98.12 99.75 94.5 94.75 105048000 9.59 -1.24%
1/22/1997 95.12 98.5 94.62 97.37 129236800 9.86 2.77%
1/21/1997 90.62 95.06 89.62 95 114592000 9.62 -2.43%
1/20/1997 87 92.87 86.62 90.75 146220800 9.19 -4.47%
1/17/1997 85.62 87.75 85.5 87.12 65368800 8.82 -4.00%
1/16/1997 85 87.12 85 86 58688000 8.71 -1.29%
1/15/1997 85.62 86.25 84.37 84.62 53058400 8.57 -1.60%
1/14/1997 84.25 86.62 84.25 85.37 63728000 8.64 0.89%
1/13/1997 85.12 85.5 83.5 83.75 50361600 8.48 -1.90%
1/10/1997 82 84.37 81.62 84.25 66556800 8.53 0.60%
1/9/1997 83.75 83.75 82.25 82.37 47763200 8.34 -2.23%
1/8/1997 85 85.23 83.12 83.37 50593600 8.44 1.21%
1/7/1997 84.5 85.12 83.37 85 36880800 8.61 1.96%
1/6/1997 84.62 85.25 83.12 84.37 55948000 8.54 -0.74%
1/3/1997 82.25 84.75 82 84.62 44131200 8.57 0.30%
1/2/1997 83.12 83.12 80.75 81.62 54480800 8.26 -3.55%
12/31/1996 84 84.25 82.5 82.62 34367200 8.36 1.23%
12/30/1996 85.37 85.62 83.5 83.5 27279200 8.45 1.07%
12/27/1996 85.5 85.75 84.02 84.25 19079200 8.53 0.90%
12/26/1996 85.25 86.12 85.12 85.5 27905600 8.66 1.48%
12/24/1996 84.12 85.12 83.12 84.87 16246400 8.59 -0.74%
12/23/1996 84.12 84.75 82.87 83.75 36892800 8.48 -1.32%
12/20/1996 85.5 85.62 83.37 83.62 90414400 8.47 -0.16%
12/19/1996 84 85.12 83 84.87 94609600 8.59 1.49%
12/18/1996 81.37 82.75 80 82.62 61796800 8.36 -2.65%
12/17/1996 76.62 80.12 76.37 79.87 68944800 8.09 -3.33%
12/16/1996 80.25 80.75 76.5 76.75 64883200 7.77 -3.91%
12/13/1996 81.12 82 79.23 80 74532000 8.1 4.23%
12/12/1996 85 85.25 81 81 78272800 8.2 1.25%
12/11/1996 81 83.62 80.12 83.37 113558400 8.44 2.93%
12/10/1996 84.37 84.56 81.75 81.87 125725600 8.29 -1.80%
12/9/1996 78.37 81.87 78 81.75 94718400 8.28 -0.15%
12/6/1996 149 154.5 148.27 152.88 110238400 7.74 87.01%
12/5/1996 153.38 155.38 151.88 153 74950400 7.74 0.08%
12/4/1996 155.13 155.25 152.13 153.25 102542400 7.76 0.16%
12/3/1996 158.38 159.5 154.63 154.69 77563200 7.83 0.94%
12/2/1996 157.5 157.75 155.25 157.75 64502400 7.99 1.98%
11/29/1996 155.5 157.13 155.5 156.88 17152000 7.94 -0.55%
11/27/1996 154.13 155.75 153.75 155.5 44446400 7.87 -0.88%
11/26/1996 154 155.38 152.38 153.75 108238400 7.78 -1.13%
11/25/1996 151.13 153.63 150.5 153.5 75129600 7.77 -0.16%
11/22/1996 150.75 152.5 149.38 150.5 94424000 7.62 -1.95%
11/21/1996 154.5 154.63 150 150.38 130718400 7.61 -0.08%
11/20/1996 156 158 153.25 153.25 123857600 7.76 1.91%
11/19/1996 150.5 155.88 150.25 155.88 104739200 7.89 1.72%
11/18/1996 149.38 151.75 148.63 150.38 98585600 7.61 -3.53%
11/15/1996 150.75 150.88 147.38 149 104041600 7.54 -0.92%
11/14/1996 145.25 149.63 145.25 149.63 114969600 7.57 0.42%
11/13/1996 143.63 145.75 143.13 145 90409600 7.34 -3.09%
11/12/1996 144 145.88 141.5 141.75 81156800 7.18 -2.24%
11/11/1996 143.38 144.75 143 143.63 38593600 7.27 1.33%
11/8/1996 143.38 143.5 141.5 143.5 67369600 7.26 -0.09%
11/7/1996 144.75 146.13 143.13 143.5 76742400 7.26 0.00%
11/6/1996 141.38 144.5 141 144.5 71438400 7.31 0.70%
11/5/1996 138.5 141.5 138.31 141.5 86417600 7.16 -2.08%
11/4/1996 137.25 138.38 136.75 138 36006400 6.99 -2.47%
11/1/1996 137.25 138.75 136.5 137.38 56531200 6.95 -0.45%
10/31/1996 136.38 137.38 136.13 137.25 37028800 6.95 -0.09%
10/30/1996 135.38 137 134.88 136.25 60526400 6.9 -0.73%
10/29/1996 136.88 137.38 134.88 135.38 66756800 6.85 -0.64%
10/28/1996 136.69 137.63 136.25 136.63 51240000 6.92 0.92%
10/25/1996 136.63 137.88 136.13 136.44 53084800 6.91 -0.14%
10/24/1996 134.88 137.38 133.88 136.63 81417600 6.92 0.14%
10/23/1996 132.63 134.75 131.75 134.5 67443200 6.81 -1.56%
10/22/1996 133.13 133.38 131.25 132.5 113806400 6.71 -1.49%
10/21/1996 134.75 136 133.5 134 71401600 6.78 1.13%
10/18/1996 134 135 133.56 134.75 69646400 6.82 0.56%
10/17/1996 138.25 139 135.5 135.5 49097600 6.86 0.56%
10/16/1996 138.75 138.94 137 138 36427200 6.99 1.85%
10/15/1996 138.75 139.13 137.38 138.88 61206400 7.03 0.64%
10/14/1996 137.38 138.13 136.38 136.63 36091200 6.92 -1.62%
10/11/1996 134.63 137.25 134.25 137.13 36523200 6.94 0.37%
10/10/1996 133.75 136.13 133.38 133.75 51739200 6.77 -2.46%
10/9/1996 136 136.13 133.25 134.5 64955200 6.81 0.56%
10/8/1996 137.75 137.75 135 135.38 48465600 6.85 0.65%
10/7/1996 136.38 138.13 135.88 137.5 42432000 6.96 1.57%
10/4/1996 134.63 136.63 134.25 136.38 45166400 6.9 -0.81%
10/3/1996 134.75 135.13 133.63 134 58294400 6.78 -1.75%
10/2/1996 132.88 135.75 132.38 134.75 68760000 6.82 0.56%
10/1/1996 131.75 133.88 130.88 132.13 69124800 6.69 -1.94%
9/30/1996 133.5 134.88 131.75 131.88 89574400 6.68 -0.19%
9/27/1996 132.5 135.25 131.25 134.38 98372800 6.8 1.90%
9/26/1996 135.75 136.13 131.75 132 92604800 6.68 -1.77%
9/25/1996 137.5 137.88 135.38 135.63 44067200 6.87 2.75%
9/24/1996 137.5 138.38 136.13 136.88 72520000 6.93 0.92%
9/23/1996 137.63 138.13 136.25 137.75 46385600 6.97 0.64%
9/20/1996 137 138.63 135.88 138.13 104849600 6.99 0.28%
9/19/1996 136.5 138.25 135.75 137.75 75912000 6.97 -0.28%
9/18/1996 134 137.88 133.25 136.5 86049600 6.91 -0.91%
9/17/1996 132.88 134.63 132.25 133.88 75624000 6.78 -1.92%
9/16/1996 131.13 133.13 131 131.5 62409600 6.66 -1.78%
9/13/1996 129.63 131.38 128.88 131 80137600 6.63 -0.38%
9/12/1996 125.5 129.5 125.19 128.63 95944000 6.51 -1.81%
9/11/1996 123.94 125.5 123.62 125.12 36387200 6.33 -2.73%
9/10/1996 124.75 125.12 123.62 124.37 38904000 6.3 -0.60%
9/9/1996 122.5 125 122.25 124.87 41747200 6.32 0.40%
9/6/1996 122 122.75 121.62 122.5 41921600 6.2 -1.90%
9/5/1996 122.75 122.75 121.5 121.5 40372800 6.15 -0.82%
9/4/1996 123.37 123.62 122.94 123.37 27126400 6.24 1.54%
9/3/1996 122 123.37 120.62 123.37 48524800 6.24 0.00%
8/30/1996 124.25 124.25 122.5 122.5 28088000 6.2 -0.71%
8/29/1996 125.25 125.25 123.62 124.12 34182400 6.28 1.32%
8/28/1996 125 125.75 124.87 125.62 32070400 6.36 1.21%
8/27/1996 123.12 124.75 123 124.75 28038400 6.31 -0.69%
8/26/1996 123.37 123.75 122.75 122.87 31944000 6.22 -1.51%
8/23/1996 124.87 125 123.25 123.25 44006400 6.24 0.31%
8/22/1996 124.12 125.12 123.5 125 50236800 6.33 1.42%
8/21/1996 122.5 123.5 121.75 123.5 49345600 6.25 -1.20%
8/20/1996 123.75 124.12 123.25 123.37 25678400 6.24 -0.11%
8/19/1996 123.87 124.12 122.25 123.5 43131200 6.25 0.11%
8/16/1996 125.12 125.25 123.75 124.25 47598400 6.29 0.61%
8/15/1996 124.75 125.75 124.37 125.12 35556800 6.33 0.70%
8/14/1996 123.87 125.12 123.75 124.87 52032000 6.32 -0.20%
8/13/1996 125 125.87 123.37 123.5 72508800 6.25 -1.10%
8/12/1996 124.25 126.12 124 125.25 66187200 6.34 1.42%
8/9/1996 124.75 125.5 123.87 124.5 44313600 6.3 -0.60%
8/8/1996 124.12 125.87 123.75 125.25 54379200 6.34 0.60%
8/7/1996 124.37 125.12 122.87 124.75 76790400 6.31 -0.40%
8/6/1996 121.62 124.12 120.87 124 67388800 6.28 -0.60%
8/5/1996 123.5 123.75 121.25 121.75 55072000 6.16 -1.81%
8/2/1996 122.12 123.87 120.62 123.37 109289600 6.24 1.33%
8/1/1996 117.87 120.87 117.37 120.62 96025600 6.11 -2.23%
7/31/1996 119 119.62 117.62 117.87 56320000 5.97 -2.28%
7/30/1996 117.87 118.75 116.12 118.62 66976000 6 0.64%
7/29/1996 119.25 119.87 116.75 116.87 56748800 5.92 -1.48%
7/26/1996 119.5 119.5 118.25 119.12 59304000 6.03 1.93%
7/25/1996 116 118.75 115.12 118.5 100920000 6 -0.52%
7/24/1996 109.5 115.75 109.5 114.75 192225600 5.81 -3.16%
7/23/1996 120 120 110.25 112.12 257678400 5.68 -2.29%
7/22/1996 121.02 121.5 117.87 119.75 144475200 6.06 6.81%
7/19/1996 117.75 121.62 117.75 120.98 99208000 6.12 1.03%
7/18/1996 117.25 120 115.87 119.87 98537600 6.07 -0.92%
7/17/1996 117.75 118.12 115.62 117.12 126208000 5.93 -2.29%
7/16/1996 110.25 115.62 107.5 115.37 182100800 5.84 -1.49%
7/15/1996 112.37 113.75 109.87 110.62 111832000 5.6 -4.12%
7/12/1996 115.19 115.19 110.48 112.37 139478400 5.69 1.58%
7/11/1996 118.25 118.37 113.75 114.5 140915200 5.8 1.90%
7/10/1996 120 120 118.12 119.5 77980800 6.05 4.37%
7/9/1996 120.87 121.37 120 120 35571200 6.07 0.42%
7/8/1996 118.5 120.75 118.12 120.31 64432000 6.09 0.26%
7/5/1996 120.12 120.12 118.37 118.37 35331200 5.99 -1.61%
7/3/1996 121.62 122.87 120.62 121.12 44243200 6.13 2.32%
7/2/1996 122.37 122.62 121.25 121.62 38548800 6.16 0.41%
7/1/1996 120.25 122.5 120.12 122.31 47862400 6.19 0.57%
6/28/1996 120.5 121 119.12 120.12 52000000 6.08 -1.79%
6/27/1996 120.5 121 119 119.94 77582400 6.07 -0.15%
6/26/1996 121.87 122 119 120.5 71457600 6.1 0.47%
6/25/1996 124.25 124.25 121.37 122 41145600 6.18 1.24%
6/24/1996 124 125.12 123 124.12 48102400 6.28 1.74%
6/21/1996 122.37 124.12 121.5 123.87 56806400 6.27 -0.20%
6/20/1996 122 122.48 119 121.75 102228800 6.16 -1.71%
6/19/1996 122.5 123.12 121.37 121.75 73409600 6.16 0.00%
6/18/1996 124.5 124.5 122 122.37 74585600 6.19 0.51%
6/17/1996 123.12 125 122.37 124.62 57499200 6.31 1.84%
6/14/1996 124.75 125 122.87 123 55944000 6.23 -1.30%
6/13/1996 125.12 125.87 123.75 124.62 62577600 6.31 1.32%
6/12/1996 122.87 125.37 122.75 125 88844800 6.33 0.30%
6/11/1996 120.75 123.25 120.62 122.12 65259200 6.18 -2.30%
6/10/1996 121 121.25 119.98 120.62 45819200 6.11 -1.23%
6/7/1996 117.62 121.25 117.62 121.25 70198400 6.14 0.52%
6/6/1996 121.75 123 119.75 119.81 88136000 6.06 -1.19%
6/5/1996 118 121.25 117.87 120.87 50968000 6.12 0.88%
6/4/1996 118.62 118.87 116.25 117.87 65852800 5.97 -2.48%
6/3/1996 118.75 119.5 118.12 118.37 31684800 5.99 0.42%
5/31/1996 118.56 119.37 118 118.75 40259200 6.01 0.32%
5/30/1996 117.25 118.25 116.62 118.25 33824000 5.99 -0.42%
5/29/1996 117.37 118.25 116.62 117.12 33569600 5.93 -0.96%
5/28/1996 118.75 119.14 117.12 117.25 43376000 5.94 0.11%
5/24/1996 118.5 119 118.25 118.5 26443200 6 1.07%
5/23/1996 116.87 119.12 116.87 118.5 51976000 6 0.00%
5/22/1996 115 117.25 114.62 116.87 45646400 5.92 -1.38%
5/21/1996 116.75 116.87 115.12 115.12 42113600 5.83 -1.50%
5/20/1996 117.37 117.87 116.62 116.75 38457600 5.91 1.42%
5/17/1996 117.87 118 116.37 117 35392000 5.92 0.21%
5/16/1996 116 117.37 115.62 117.12 67092800 5.93 0.10%
5/15/1996 119 119.75 117.37 117.62 56323200 5.95 0.43%
5/14/1996 119.25 120 118.23 119 76832000 6.02 1.17%
5/13/1996 115 118.87 115 118.62 95606400 6 -0.32%
5/10/1996 114.37 115.14 114.12 114.87 43913600 5.81 -3.16%
5/9/1996 114.25 115.12 113.25 113.5 47776000 5.75 -1.19%
5/8/1996 112.87 114.37 110.75 114.25 77851200 5.78 0.66%
5/7/1996 111.62 113.5 111.62 113.12 47366400 5.73 -0.99%
5/6/1996 111 112.37 109.62 111.75 75852800 5.66 -1.21%
5/3/1996 112.5 114.5 110.12 110.87 75300800 5.61 -0.79%
5/2/1996 115.12 115.25 111.12 111.62 87340800 5.65 0.68%
5/1/1996 112.87 115.25 112.62 115.12 65014400 5.83 3.14%
4/30/1996 112.62 113.25 111.87 113.25 28441600 5.73 -1.62%
4/29/1996 113.37 113.5 112 112.62 34267200 5.7 -0.56%
4/26/1996 112.75 113.87 112.37 113.5 54296000 5.75 0.78%
4/25/1996 111.5 113.75 110.25 112.75 63896000 5.71 -0.66%
4/24/1996 113 113.12 111.25 111.5 69251200 5.64 -1.11%
4/23/1996 112.75 113.25 111.37 112.62 57139200 5.7 1.00%
4/22/1996 110.5 113.37 110.25 112.75 92758400 5.71 0.12%
4/19/1996 111.62 112.12 109.5 109.75 169492800 5.56 -2.66%
4/18/1996 106 109.25 105.5 109 133958400 5.52 -0.68%
4/17/1996 105.25 106 104.31 105.94 62630400 5.36 -2.81%
4/16/1996 104.25 105.5 104 105.25 80116800 5.33 -0.65%
4/15/1996 101 103.62 101 103.52 50102400 5.24 -1.64%
4/12/1996 101.12 101.62 100.5 101.12 33737600 5.12 -2.32%
4/11/1996 101.5 102.37 99.62 101.12 62465600 5.12 0.00%
4/10/1996 101.5 103 101.25 101.62 51910400 5.14 0.49%
4/9/1996 104 104 101.5 101.62 66942400 5.14 0.00%
4/8/1996 102.5 103.87 101.87 103.75 73753600 5.25 2.10%
4/4/1996 104.62 104.87 103.5 104.37 28961600 5.28 0.60%
4/3/1996 104.12 105.12 103.37 104.5 46072000 5.29 0.12%
4/2/1996 102.75 105 102.62 104.62 54396800 5.3 0.11%
4/1/1996 103.14 103.5 102.12 102.75 31692800 5.2 -1.79%
3/29/1996 102.37 104.12 102.12 103.12 53508800 5.22 0.36%
3/28/1996 101.87 103.5 101.12 102.25 54955200 5.18 -0.84%
3/27/1996 103.25 104 101.12 102.5 52729600 5.19 0.24%
3/26/1996 99.37 102.87 98.75 102.75 79899200 5.2 0.24%
3/25/1996 101.5 102.37 98.81 99.87 63379200 5.06 -2.80%
3/22/1996 101.12 101.44 99.75 101.12 48046400 5.12 1.25%
3/21/1996 104.25 104.37 100.5 100.75 66313600 5.1 -0.37%
3/20/1996 106.25 106.62 103.73 104.62 92944000 5.3 3.84%
3/19/1996 106.37 107.06 104.75 106.87 92491200 5.41 2.15%
3/18/1996 102.37 105.87 102.37 105.25 119472000 5.33 -1.52%
3/15/1996 100 103.12 99.62 102.37 121721600 5.18 -2.74%
3/14/1996 101.12 101.87 99.62 99.62 60640000 5.04 -2.69%
3/13/1996 98.23 101 97.75 100.87 156710400 5.11 1.25%
3/12/1996 96.25 96.62 94.75 95.75 76888000 4.85 -5.08%
3/11/1996 95.12 96.62 95.12 96.5 74592000 4.88 0.78%
3/8/1996 95.5 97.5 94.75 95.12 108524800 4.81 -1.43%
3/7/1996 97.12 97.62 96.62 97.31 44291200 4.93 2.30%
3/6/1996 98.25 98.87 97 97 44256000 4.91 -0.32%
3/5/1996 96 98.27 95.75 98.12 57369600 4.97 1.15%
3/4/1996 96 97.37 95.5 96.25 72564800 4.87 -1.91%
3/1/1996 98.37 98.62 94.62 95.5 157652800 4.83 -0.78%
2/29/1996 99 100.12 98.56 98.69 61723200 5 3.34%
2/28/1996 100.75 102 99.87 100.12 60051200 5.07 1.45%
2/27/1996 100.75 100.81 99.73 100.12 60958400 5.07 0.00%
2/26/1996 103 103.25 100.5 100.62 63696000 5.09 0.50%
2/23/1996 102.62 103.62 101.87 103.5 102640000 5.24 2.86%
2/22/1996 100 102.62 100 102.5 106500800 5.19 -0.97%
2/21/1996 97.75 100.12 97.5 99.87 80046400 5.06 -2.57%
2/20/1996 97.25 98.5 96.87 97.75 64182400 4.95 -2.12%
2/16/1996 98.75 99.25 97.87 97.87 62206400 4.95 0.12%
2/15/1996 98.5 99.12 97.75 98.5 52195200 4.99 0.64%
2/14/1996 100.12 100.12 98.37 98.75 80212800 5 0.25%
2/13/1996 97.75 100.25 97.5 99.62 114513600 5.04 0.88%
2/12/1996 99.75 101.12 99.12 99.5 87779200 5.04 -0.12%
2/9/1996 98.75 100.25 98.5 100.12 122832000 5.07 0.62%
 2/8/1996 96.62 99.5 95.5 98.87 103924800 5 -1.25%
2/7/1996 96 97.12 95.48 96.87 65555200 4.9 -2.02%
2/6/1996 96.5 97.5 95.62 96.5 98158400 4.88 -0.38%
2/5/1996 92.75 97.25 92.75 97.12 126480000 4.92 0.64%
2/2/1996 94 94.12 92.12 93 44686400 4.71 -4.24%
2/1/1996 92.25 94.25 92 94.12 78587200 4.76 1.20%
1/31/1996 90.75 92.62 90.12 92.5 68774400 4.68 -1.72%
1/30/1996 90.87 91.37 90.62 90.81 45120000 4.6 -1.83%
1/29/1996 90.75 91.25 89.36 90.37 39587200 4.57 -0.48%
1/26/1996 89.12 90.87 89 90.5 50881600 4.58 0.14%
1/25/1996 91.37 91.62 89 89.37 59881600 4.52 -1.25%
1/24/1996 89.87 92.5 89.5 91.25 92217600 4.62 2.10%
1/23/1996 91.37 91.75 89.25 89.5 66473600 4.53 -1.92%
1/22/1996 91.62 92.75 90.87 92 82643200 4.66 2.79%
1/19/1996 90.25 93.25 89.62 91.87 227440000 4.65 -0.14%
1/18/1996 85.5 88.87 85 87.62 121331200 4.44 -4.63%
1/17/1996 84.75 87.5 84.62 84.87 143078400 4.3 -3.14%
1/16/1996 83.62 86.48 83.25 86.37 122006400 4.37 1.77%
1/15/1996 85.87 85.87 81.87 82.5 84572800 4.18 -4.48%
1/12/1996 86.5 86.87 83.87 85.75 80544000 4.34 3.94%
1/11/1996 83.5 86.87 83.12 86.62 116617600 4.38 1.01%
1/10/1996 80.5 83.25 80.48 82.37 181571200 4.17 -4.91%
1/9/1996 86 86 79.87 80.19 177424000 4.06 -2.65%
1/8/1996 86.5 87.62 86.12 86.25 11377600 4.37 7.56%
1/5/1996 86.25 87.62 86.12 86.37 62083200 4.37 0.14%
1/4/1996 87.25 87.5 84.87 87.37 102353600 4.42 1.16%
1/3/1996 89.12 90.12 86.75 86.87 62857600 4.4 -0.57%
1/2/1996 87.87 89.75 87.37 89.75 57779200 4.54 3.32%
12/29/1995 87.25 88.75 86.25 87.75 52342400 4.44 -2.23%
12/28/1995 88.25 88.5 87.25 87.37 49777600 4.42 -0.43%
12/27/1995 90.37 90.62 88.37 88.87 40539200 4.5 1.72%
12/26/1995 90.25 91.25 89.87 90.25 34707200 4.57 1.55%
12/22/1995 90.12 90.87 89.12 90.5 36057600 4.58 0.28%
12/21/1995 87.75 90 87.37 90 60593600 4.56 -0.55%
12/20/1995 91.12 91.37 87 87.12 84980800 4.41 -3.20%
12/19/1995 87.37 91.02 87.37 90.87 84340800 4.6 4.30%
12/18/1995 88.37 89 85.37 87 99460800 4.4 -4.26%
12/15/1995 89.12 89.75 87.25 88.37 115470400 4.47 1.57%
12/14/1995 92.25 93.5 88.62 88.75 92822400 4.49 0.43%
12/13/1995 91.12 92.12 90.5 91.75 39577600 4.64 3.38%
12/12/1995 93 93.12 91.12 91.37 44739200 4.63 -0.41%
12/11/1995 94.5 94.75 93 93.12 61924800 4.71 1.92%
12/8/1995 92.62 94.62 92.23 94.5 147041600 4.78 1.48%
12/7/1995 91.12 92 88.86 90.5 132876800 4.58 -4.23%
12/6/1995 86.12 91 86 90.62 145272000 4.59 0.13%
 12/5/1995 87.87 88.12 85.12 86 104528000 4.35 -5.10%
12/4/1995 86.12 89.62 85.25 87.87 130436800 4.45 2.17%
12/1/1995 87.12 87.87 85.87 86.25 96124800 4.37 -1.84%
11/30/1995 89.5 89.75 86.87 87.12 93512000 4.41 1.01%
11/29/1995 91.87 92.5 89.25 89.75 91067200 4.54 3.02%
11/28/1995 87 91.5 86.5 91.5 86537600 4.63 1.95%
11/27/1995 88.62 89.5 87.14 87.25 79100800 4.42 -4.64%
11/24/1995 87.62 88.25 87.37 88 15014400 4.45 0.86%
11/22/1995 88.37 89.5 87.25 87.37 65428800 4.42 -0.72%
11/21/1995 85.87 88.75 84.25 88 130163200 4.45 0.72%
11/20/1995 88.37 89.37 85.75 86 115296000 4.35 -2.27%
11/17/1995 90 90.62 87.37 87.37 143803200 4.42 1.59%
11/16/1995 90.5 91.84 89.62 89.87 195126400 4.55 2.86%
11/15/1995 94.37 94.62 91.87 94 108686400 4.76 4.60%
11/14/1995 95.87 96 93.87 94 75657600 4.76 0.00%
11/13/1995 96.62 97.25 96.06 96.31 59003200 4.88 2.46%
11/10/1995 98.5 99 96.61 96.87 60819200 4.9 0.58%
11/9/1995 96.5 99.02 96 99 99814400 5.01 2.20%
11/8/1995 93.87 95.5 93.37 95.25 71280000 4.82 -3.79%
11/7/1995 96.5 97.37 92.87 93 115921600 4.71 -2.36%
11/6/1995 97 98.87 96.87 97.37 87729600 4.93 4.70%
11/3/1995 100 100.12 98.75 99.5 40635200 5.04 2.19%
11/2/1995 98.62 100.37 98.25 100 63504000 5.06 0.50%
11/1/1995 100.12 101 98.25 98.37 72819200 4.98 -1.63%
10/31/1995 103 103.37 99.75 100 91958400 5.06 1.66%
10/30/1995 99.25 103.37 98.5 102.75 125464000 5.2 2.75%
10/27/1995 97.5 100.14 97.37 100 130683200 5.06 -2.68%
10/26/1995 95.75 98.12 95.37 98 82841600 4.96 -2.00%
10/25/1995 97.62 97.75 95.87 95.87 60211200 4.85 -2.17%
10/24/1995 96.37 98.12 96.37 97.5 68681600 4.94 1.70%
10/23/1995 95 97.12 94.5 96.37 93473600 4.88 -1.16%
10/20/1995 96.5 96.87 94.87 95.5 79984000 4.83 -0.90%
10/19/1995 95.25 97 94.75 96.75 95840000 4.9 1.31%
10/18/1995 98.25 98.62 94.87 95.62 294329600 4.84 -1.17%
10/17/1995 87.25 91.5 86.75 91.12 123140800 4.61 -4.71%
10/16/1995 85.75 87.37 85.5 86.75 61067200 4.39 -4.80%
10/13/1995 88.5 88.75 86 86.25 68644800 4.37 -0.58%
10/12/1995 87 88.12 86.62 87.62 78700800 4.44 1.59%
10/11/1995 85.87 87.37 85 86.62 107009600 4.38 -1.14%
10/10/1995 81.25 84.12 80.37 83.75 157644800 4.24 -3.31%
10/9/1995 84.87 85.75 82.75 83.12 108614400 4.21 -0.75%
10/6/1995 87.5 89 85.5 85.87 76616000 4.35 3.31%
10/5/1995 86 87.5 85 87.5 101289600 4.43 1.90%
10/4/1995 88.12 88.12 85.5 86.12 73473600 4.36 -1.58%
10/3/1995 88.12 89.25 87.25 88.87 80736000 4.5 3.19%
10/2/1995 90.5 90.87 88.12 88.25 67731200 4.47 -0.70%
9/29/1995 91.62 92.75 90.06 90.5 95158400 4.58 2.55%
9/28/1995 89 91.5 88.87 91.5 105510400 4.63 1.10%
9/27/1995 88 88.75 83.37 88.62 140756800 4.49 -3.15%
9/26/1995 90.37 91.87 88.12 88.25 76548800 4.47 -0.42%
9/25/1995 90.5 90.62 88.5 90.23 57878400 4.57 2.24%
9/22/1995 89.87 90.75 89 89.75 99899200 4.54 -0.53%
9/21/1995 91.25 93.06 90.5 90.62 83836800 4.59 0.97%
9/20/1995 93.5 94.62 92.62 93.12 44652800 4.71 2.76%
9/19/1995 92 94.5 91.5 93.31 58011200 4.72 0.20%
9/18/1995 93.25 93.37 90.87 92 76827200 4.66 -1.40%
9/15/1995 94.75 95.37 92.5 93.44 88316800 4.73 1.57%
9/14/1995 96.12 96.5 94.75 94.87 54230400 4.8 1.53%
9/13/1995 96.12 97 95.12 96.12 61208000 4.87 1.32%
9/12/1995 97.75 97.75 95.62 96.25 71155200 4.87 0.14%
9/11/1995 95.37 97.87 95 97.62 77408000 4.94 1.42%
9/8/1995 93.75 95.62 93.25 95.5 64417600 4.83 -2.17%
9/7/1995 94.25 96.62 93.25 94.62 93932800 4.79 -0.92%
9/6/1995 95.25 96.5 93 93.5 100265600 4.73 -1.18%
9/5/1995 90.87 95.12 90.25 95 92052800 4.81 1.60%
9/1/1995 91.75 92 89.37 89.75 80262400 4.54 -5.53%
8/31/1995 93.37 94 91.5 92.5 38764800 4.68 3.06%
8/30/1995 92.87 93.75 91.5 93.25 79499200 4.72 0.81%
8/29/1995 90.12 91.87 87 91.87 163929600 4.65 -1.48%
8/28/1995 94.37 94.37 89.87 90.06 112622400 4.56 -1.97%
8/25/1995 96.37 96.75 94.37 94.37 73489600 4.78 4.79%
8/24/1995 98.12 98.12 95.5 96.12 95275200 4.87 1.85%
8/23/1995 100 100.5 97.5 97.87 111188800 4.95 1.82%
8/22/1995 95.12 99.37 94.37 99.31 94320000 5.03 1.47%
8/21/1995 97.5 98.25 94.37 94.5 110491200 4.78 -4.84%
8/18/1995 99.69 99.75 97 97.12 77502400 4.92 2.77%
8/17/1995 98.87 100.75 98.64 99.12 74564800 5.02 2.06%
8/16/1995 98.37 98.87 97.12 98.75 38118400 5 -0.37%
8/15/1995 99.25 99.37 96.87 98.37 63267200 4.98 -0.38%
8/14/1995 96.87 99.25 95.75 98.75 88872000 5 0.39%
8/11/1995 94.75 96.62 92.12 96.5 97195200 4.88 -2.28%
8/10/1995 97 97.12 93.87 94.12 71883200 4.76 -2.47%
8/9/1995 97.75 98.12 96 96.5 144384000 4.88 2.53%
8/8/1995 94.12 94.87 93.37 93.5 43913600 4.73 -3.11%
8/7/1995 94.5 95.5 91.75 93.62 64273600 4.74 0.13%
8/4/1995 91.37 93.87 91.25 93.87 77705600 4.75 0.27%
8/3/1995 88 91.37 87.5 91.12 113536000 4.61 -2.93%
8/2/1995 91 92.62 88 89 129804800 4.51 -2.33%
8/1/1995 90.75 90.89 87.87 89.5 166144000 4.53 0.56%
7/31/1995 93.12 93.5 90 90.5 101435200 4.58 1.12%
7/28/1995 96 96 92 92.62 158468800 4.69 2.34%
7/27/1995 96.5 97.62 96.25 96.5 52916800 4.88 4.19%
7/26/1995 97.62 98.12 94.87 96 77470400 4.86 -0.52%
7/25/1995 95.5 97.62 95 96.37 109422400 4.88 0.39%
7/24/1995 92.62 93.75 92.12 93.62 94811200 4.74 -2.85%
7/21/1995 94 96 91.75 92 169257600 4.66 -1.73%
7/20/1995 95.25 97.37 94 96.12 177848000 4.87 4.48%
7/19/1995 97 98.75 88.5 94.5 305092800 4.78 -1.69%
7/18/1995 107 107.12 101.25 101.87 289624000 5.16 7.80%
7/17/1995 107.75 109.25 106.5 109 155830400 5.52 7.00%
7/14/1995 98.25 103.62 98 103.62 89905600 5.25 -4.94%
7/13/1995 100.12 101.5 98.12 100.12 84811200 5.07 -3.38%
7/12/1995 96.75 100 96.75 99.87 94675200 5.06 -0.25%
7/11/1995 99 99.12 96.5 96.5 78227200 4.88 -3.37%
7/10/1995 96 99.75 95.75 98.87 111982400 5 2.46%
7/7/1995 92.87 95.62 92.75 95.62 66699200 4.84 -3.29%
7/6/1995 90.62 93 90.37 92.75 47070400 4.7 -3.00%
7/5/1995 91.62 92 90.37 90.69 48547200 4.59 -2.22%
7/3/1995 90.87 91.12 90.37 90.94 16763200 4.6 0.28%
6/30/1995 89.62 91 89.62 90.37 53342400 4.57 -0.63%
6/29/1995 88 89.75 88 89.37 57643200 4.52 -1.11%
6/28/1995 86.75 89 84.87 87.87 107286400 4.45 -1.68%
6/27/1995 89.5 90.5 86.75 86.87 66004800 4.4 -1.14%
6/26/1995 91 91.12 89.5 89.75 41048000 4.54 3.32%
6/23/1995 90.75 92.19 90.25 91.12 46356800 4.61 1.53%
6/22/1995 90.62 92 90.62 91.87 46296000 4.65 0.82%
6/21/1995 91.87 92.37 90 90.5 57224000 4.58 -1.49%
6/20/1995 90.37 91.37 89.75 91.37 56670400 4.63 0.96%
6/19/1995 87.25 89.89 86.87 89.81 78982400 4.55 -1.71%
6/16/1995 85 87.5 84.87 87 92278400 4.4 -3.13%
6/15/1995 84 85 83.87 84.87 43912000 4.3 -2.45%
6/14/1995 83.37 84.12 82.75 83.81 43096000 4.24 -1.25%
6/13/1995 84.12 84.75 83.37 83.87 37691200 4.25 0.07%
6/12/1995 84.62 84.75 83.25 83.75 45832000 4.24 -0.14%
6/9/1995 83.75 85.87 82.62 84.87 81214400 4.3 1.34%
6/8/1995 84.12 84.62 83.62 84.12 29320000 4.26 -0.88%
6/7/1995 82.87 84.75 82.12 84 64590400 4.25 -0.14%
6/6/1995 84.87 86.02 83.12 83.12 49036800 4.21 -1.05%
6/5/1995 82.62 85.37 81.75 84.75 55852800 4.29 1.96%
6/2/1995 83.75 84.12 82.62 83.12 55556800 4.21 -1.92%
6/1/1995 85 85.62 83.87 84.12 61153600 4.26 1.20%
5/31/1995 83.25 84.75 81 84.69 119756800 4.29 0.68%
5/30/1995 88 88.37 82.62 83 99612800 4.2 -2.00%
5/26/1995 89.19 89.25 87 87.5 52934400 4.43 5.42%
5/25/1995 87.87 89.37 87.12 89.25 43440000 4.52 2.00%
5/24/1995 89.12 89.5 87 87.5 68684800 4.43 -1.96%
5/23/1995 87.5 88.5 86.03 88.5 55516800 4.48 1.14%
5/22/1995 85.37 87.5 84 87.25 91382400 4.42 -1.41%
5/19/1995 84.25 85.5 84 85.37 45190400 4.32 -2.15%
5/18/1995 85.62 86.75 84.62 84.62 58326400 4.28 -0.88%
5/17/1995 85.25 86.87 85.12 86 66515200 4.35 1.63%
5/16/1995 81.5 85.02 81.5 84.87 86708800 4.3 -1.31%
5/15/1995 80.62 82 79.87 81.31 35232000 4.12 -4.19%
5/12/1995 81.37 82.25 80.37 80.75 36192000 4.09 -0.69%
5/11/1995 79.12 81.5 79 81.37 38673600 4.12 0.77%
5/10/1995 80.12 80.37 78.87 79.25 38688000 4.01 -2.61%
5/9/1995 80 80.37 79.12 79.81 36748800 4.04 0.71%
5/8/1995 79.87 80.37 79.12 79.87 43988800 4.04 0.08%
5/5/1995 81.37 81.62 79.87 80 43707200 4.05 0.16%
5/4/1995 81.5 83.25 81 81.5 66524800 4.13 1.88%
5/3/1995 80.25 81 80.25 80.87 61566400 4.09 -0.77%
5/2/1995 82.12 82.25 79.5 79.56 78099200 4.03 -1.62%
5/1/1995 81.87 83.75 81.75 82.12 65550400 4.16 3.22%
4/28/1995 78.87 82.12 78.62 81.75 92104000 4.14 -0.45%
4/27/1995 79.62 80.5 76.37 78.62 128844800 3.98 -3.83%
4/26/1995 79.75 80.25 79.12 79.62 44305600 4.03 1.27%
4/25/1995 77.62 80.12 77.62 80 69371200 4.05 0.48%
4/24/1995 75.37 77.77 75.12 77.75 68089600 3.94 -2.81%
4/21/1995 75.62 75.87 74.87 75 53555200 3.8 -3.54%
4/20/1995 76.5 76.87 74 75.25 83913600 3.81 0.33%
4/19/1995 76.62 77 75.5 76.12 59163200 3.85 1.16%
4/18/1995 77.37 77.5 76 76.75 75609600 3.89 0.83%
4/17/1995 75.5 78.12 75.5 77.37 187913600 3.92 0.81%
4/13/1995 71.75 72.5 71.12 72.5 32814400 3.67 -6.29%
4/12/1995 72.12 73.25 70.75 71.62 40430400 3.63 -1.21%
4/11/1995 71.62 72.14 71.12 72.12 43624000 3.65 0.70%
4/10/1995 69.5 71.25 69.37 70.94 43169600 3.59 -1.64%
4/7/1995 70.25 70.75 69.5 69.62 43148800 3.52 -1.86%
4/6/1995 70.62 70.87 69.44 70 35414400 3.54 0.55%
4/5/1995 69.87 70.62 68.75 70.62 65792000 3.57 0.89%
4/4/1995 70.25 71.5 69.75 69.87 66689600 3.54 -1.06%
4/3/1995 71 71.37 69.5 70 65617600 3.54 0.19%
3/31/1995 71.75 72.12 70.5 71.12 63080000 3.6 1.60%
3/30/1995 72.5 72.75 70.37 72.12 75011200 3.65 1.41%
3/29/1995 73.62 74 72.06 72.25 65763200 3.66 0.18%
3/28/1995 72.87 74 72.87 73.62 47603200 3.73 1.90%
3/27/1995 72.75 73.87 72.62 73 61008000 3.7 -0.84%
3/24/1995 73.25 74.12 73.12 73.87 65683200 3.74 1.19%
3/23/1995 71.37 73.25 71.25 72.75 105286400 3.68 -1.52%
3/22/1995 70.5 71 69.87 70.94 52464000 3.59 -2.49%
3/21/1995 71.25 71.5 70.37 70.44 74772800 3.57 -0.70%
3/20/1995 70.12 71.5 70 71.12 37772800 3.6 0.97%
3/17/1995 70.5 71.75 69.87 69.94 59868800 3.54 -1.66%
3/16/1995 70 70.5 69.62 70.12 47510400 3.55 0.26%
3/15/1995 71.75 71.87 70.37 70.5 57294400 3.57 0.54%
3/14/1995 69.37 72 69.25 71.75 78643200 3.63 1.77%
3/13/1995 68.62 69.69 68.25 69 34550400 3.49 -3.83%
3/10/1995 67.87 68.75 66.5 68.56 44324800 3.47 -0.64%
3/9/1995 68.5 68.75 66.87 67.87 58238400 3.44 -1.01%
3/8/1995 65.75 68.62 65.75 68.5 140096000 3.47 0.93%
3/7/1995 64.37 66.02 64.25 65.34 91750400 3.31 -4.61%
3/6/1995 63.25 64.37 62.88 64.31 45156800 3.26 -1.58%
3/3/1995 63.63 63.88 63.13 63.63 31776000 3.22 -1.06%
3/2/1995 63.25 63.75 63.13 63.75 26038400 3.23 0.19%
3/1/1995 63.13 64 62.75 63.25 52032000 3.2 -0.78%
2/28/1995 61.88 63.25 61.75 63 52544000 3.19 -0.40%
2/27/1995 61.38 62 61.13 61.75 28592000 3.13 -1.98%
2/24/1995 61.38 61.88 61.25 61.25 34177600 3.1 -0.81%
2/23/1995 61.25 62.13 61 61.63 59939200 3.12 0.62%
2/22/1995 59.75 62 59.63 61.5 60902400 3.11 -0.21%
2/21/1995 60.5 60.75 59.5 59.75 55392000 3.02 -2.85%
2/17/1995 60.75 60.88 60.25 60.38 37824000 3.06 1.05%
2/16/1995 60.88 61.13 60.25 60.88 56744000 3.08 0.83%
2/15/1995 60.13 61.38 59.63 60.75 147001600 3.08 -0.21%
2/14/1995 62.13 62.25 61.5 61.88 31121600 3.13 1.86%
2/13/1995 62 62.75 61.63 62 38160000 3.14 0.19%
2/10/1995 62 62.63 61.5 62 49862400 3.14 0.00%
2/9/1995 62.13 62.5 61.75 61.88 42398400 3.13 -0.19%
2/8/1995 61.25 62 61 61.88 49150400 3.13 0.00%
2/7/1995 60.75 61.13 60.63 61 33152000 3.09 -1.42%
2/6/1995 60.13 61.13 60.13 60.88 48345600 3.08 -0.20%
2/3/1995 59.5 60.5 59.25 60.13 60332800 3.04 -1.23%
2/2/1995 58.75 59.38 58.38 59 46312000 2.99 -1.88%
2/1/1995 59.38 60.75 58.98 59.13 66705600 2.99 0.22%
1/31/1995 59.13 59.75 58.25 59.38 59945600 3.01 0.42%
1/30/1995 60.13 60.13 58.88 59 55164800 2.99 -0.64%
1/27/1995 60.13 60.25 59.75 59.88 58376000 3.03 1.49%
1/26/1995 60.88 61 59.75 59.88 80836800 3.03 0.00%
1/25/1995 61.63 62.25 61 61.75 52459200 3.13 3.12%
1/24/1995 63 63.13 62 62.02 36739200 3.14 0.44%
1/23/1995 61 63 60.5 62.81 53843200 3.18 1.27%
1/20/1995 62.88 63.5 61.25 61.63 82388800 3.12 -1.88%
1/19/1995 64.5 65 63.44 63.5 67108800 3.21 3.03%
1/18/1995 64.87 65.25 64.25 65.06 50504000 3.29 2.46%
1/17/1995 64.75 65.12 64.37 64.62 73932800 3.27 -0.68%
 1/16/1995 63.25 64.5 63 64.12 74648000 3.25 -0.77%
1/13/1995 62 63 61.88 62.75 41307200 3.18 -2.14%
1/12/1995 61.25 62.13 61 61.25 26996800 3.1 -2.39%
1/11/1995 61.13 61.75 60.75 61.38 31512000 3.11 0.21%
1/10/1995 60.63 61.5 60.5 61 42184000 3.09 -0.62%
1/9/1995 60.88 61 59.75 60.25 46000000 3.05 -1.23%
1/6/1995 59.88 61.25 59.75 60.63 46681600 3.07 0.63%
1/5/1995 60.88 61 59.38 59.63 39824000 3.02 -1.65%
1/4/1995 60.25 60.75 59.5 60.63 51611200 3.07 1.68%
1/3/1995 61.5 61.5 60.13 60.19 39545600 3.05 -0.73%
12/30/1994 61.88 61.88 61.13 61.13 20686400 3.09 1.56%
12/29/1994 60.88 61.88 60.63 61.81 23446400 3.13 1.11%
12/28/1994 60.75 61 60 61 34961600 3.09 -1.31%
12/27/1994 61 61.63 60.63 60.75 20566400 3.08 -0.41%
12/23/1994 60.63 61.38 60.38 60.88 19486400 3.08 0.21%
12/22/1994 61.5 62 60.25 60.63 57355200 3.07 -0.41%
12/21/1994 60.25 61.63 60.13 61.5 69395200 3.11 1.43%
12/20/1994 62.63 62.75 58.75 59.88 253456000 3.03 -2.63%
12/19/1994 63.38 63.63 62.5 62.63 31507200 3.17 4.59%
12/16/1994 63.63 64.25 63.2 63.38 54020800 3.21 1.20%
12/15/1994 63.38 64.12 63 63.5 28854400 3.21 0.19%
12/14/1994 62.5 63.63 62.5 63.25 33641600 3.2 -0.39%
12/13/1994 63.38 63.5 62.25 62.75 30219200 3.18 -0.79%
12/12/1994 63.13 63.5 61.63 63.13 65313600 3.2 0.61%
12/9/1994 62.5 63.25 62.25 63.13 79956800 3.2 0.00%
12/8/1994 63.13 63.75 62.25 62.5 41934400 3.16 -1.00%
12/7/1994 63.5 63.88 63 63 36744000 3.19 0.80%
12/6/1994 63.25 64.12 63 63.38 38830400 3.21 0.60%
12/5/1994 63.38 64.25 63.13 63.31 38166400 3.2 -0.11%
12/2/1994 62.75 63.25 62 63.25 37715200 3.2 -0.09%
12/1/1994 62.63 63.41 62.5 62.56 43096000 3.17 -1.09%
11/30/1994 64.25 64.25 62.75 62.88 40934400 3.18 0.51%
11/29/1994 63.63 64.37 63.5 64.12 37673600 3.25 1.97%
11/28/1994 62.5 63.5 62.25 63.38 43449600 3.21 -1.15%
11/25/1994 61.75 62.38 61.63 62.25 12563200 3.15 -1.78%
11/23/1994 61.63 62.06 61.06 61.5 87507200 3.11 -1.20%
11/22/1994 63.25 63.88 61.88 62 56358400 3.14 0.81%
11/21/1994 64.5 64.75 63.38 63.5 35560000 3.21 2.42%
11/18/1994 64.12 64.75 64 64.12 25694400 3.25 0.98%
11/17/1994 64.62 64.75 63.88 64.25 33232000 3.25 0.20%
11/16/1994 64.75 64.87 64.5 64.62 30196800 3.27 0.58%
11/15/1994 64.5 65.12 64.25 64.56 52544000 3.27 -0.09%
11/14/1994 62.75 64.5 62.75 64.5 48934400 3.26 -0.09%
11/11/1994 62.25 62.69 60.75 62.25 132899200 3.15 -3.49%
11/10/1994 63.5 64.37 63.5 63.69 24689600 3.22 2.31%
 11/9/1994 64.25 64.62 63.13 63.75 60206400 3.23 0.09%
11/8/1994 61.88 63.88 61.69 63.63 43328000 3.22 -0.19%
11/7/1994 61.5 62 60.88 61.88 47094400 3.13 -2.75%
11/4/1994 62.63 63.13 61.31 61.5 46947200 3.11 -0.61%
11/3/1994 63 63.25 62.38 62.63 63441600 3.17 1.84%
11/2/1994 62.75 64.12 62.5 63 61408000 3.19 0.59%
11/1/1994 62.75 62.88 62.13 62.75 39624000 3.18 -0.40%
10/31/1994 62.25 63.75 62 63 59932800 3.19 0.40%
10/28/1994 61.63 62.38 61.38 62.13 58414400 3.15 -1.38%
10/27/1994 61.13 61.63 60.75 61.63 41238400 3.12 -0.80%
10/26/1994 59.88 61.13 59.75 61 97904000 3.09 -1.02%
10/25/1994 58.75 59.75 58.38 59.69 44780800 3.02 -2.15%
10/24/1994 59.5 59.5 58.38 58.88 57145600 2.98 -1.36%
10/21/1994 59.25 59.63 58.38 59.38 67099200 3.01 0.85%
10/20/1994 58.25 59.88 57.88 59.63 136558400 3.02 0.42%
10/19/1994 56.63 58 56.25 57.63 59488000 2.92 -3.35%
10/18/1994 55.25 56.75 55.06 56.63 52686400 2.87 -1.74%
10/17/1994 56 56.25 55 55.13 31160000 2.79 -2.65%
10/14/1994 57.25 57.38 55.19 55.94 99878400 2.83 1.47%
10/13/1994 56.63 57.75 56.63 57.25 63033600 2.9 2.34%
10/12/1994 55.88 56.5 55.75 56.25 27912000 2.85 -1.75%
10/11/1994 55.13 56.63 55.13 55.81 55692800 2.83 -0.78%
10/10/1994 54.38 55.38 54.38 54.75 39480000 2.77 -1.90%
10/7/1994 54.63 54.88 53.88 54.38 51518400 2.75 -0.68%
10/6/1994 55.5 55.88 54.25 54.5 40790400 2.76 0.22%
10/5/1994 54.88 55.88 54.13 55.5 50985600 2.81 1.83%
10/4/1994 56 56.13 54.88 55 42622400 2.78 -0.90%
10/3/1994 56.13 56.38 55.5 55.88 28833600 2.83 1.60%
9/30/1994 56.5 57.5 56.13 56.13 34608000 2.84 0.45%
9/29/1994 56.88 57.25 56.38 56.5 27105600 2.86 0.66%
9/28/1994 56.63 57.5 56.5 57 33355200 2.89 0.88%
9/27/1994 55.5 56.5 54.88 56.5 50585600 2.86 -0.88%
9/26/1994 56 56 55.25 55.56 29921600 2.81 -1.66%
9/23/1994 56.88 57.5 56 56 48371200 2.83 0.79%
9/22/1994 57.25 57.5 56.63 57 44320000 2.89 1.79%
9/21/1994 56.31 57.38 55 57.25 82948800 2.9 0.44%
9/20/1994 56.88 57.13 55.94 56 40276800 2.83 -2.18%
9/19/1994 57.13 57.25 56.63 56.88 48350400 2.88 1.57%
9/16/1994 58 58.13 56.75 56.88 52921600 2.88 0.00%
9/15/1994 57.63 58.25 57.38 58.25 40640000 2.95 2.41%
9/14/1994 57.75 58.13 57.5 57.63 29968000 2.92 -1.06%
9/13/1994 56.38 57.88 56.38 57.56 41134400 2.91 -0.12%
9/12/1994 57.13 57.13 55.88 56.13 36238400 2.84 -2.48%
9/9/1994 56.13 57.88 55.88 56.88 60800000 2.88 1.34%
9/8/1994 57 58 57 57.94 28377600 2.93 1.86%
 9/7/1994 56.25 57.81 56.13 56.88 43588800 2.88 -1.83%
9/6/1994 55.88 56.25 55.69 56 28804800 2.83 -1.55%
9/2/1994 56.5 56.5 55.75 56 46964800 2.83 0.00%
9/1/1994 57 57 55.75 56.13 115568000 2.84 0.23%
8/31/1994 58.38 59.25 57.75 58.13 60968000 2.94 3.56%
8/30/1994 57 58.5 56.63 58.38 39851200 2.96 0.43%
8/29/1994 57.38 58.13 57 57.06 56625600 2.89 -2.26%
8/26/1994 56.38 57.75 56.25 56.88 60961600 2.88 -0.32%
8/25/1994 55.88 56.75 55.75 56.19 55174400 2.84 -1.21%
8/24/1994 55.5 56 55.5 55.75 35246400 2.82 -0.78%
8/23/1994 54.63 56.38 54.5 55.5 58363200 2.81 -0.45%
8/22/1994 55 55 54.5 54.63 62835200 2.77 -1.57%
8/19/1994 55.88 56 54.75 54.88 74761600 2.78 0.46%
8/18/1994 55.88 56.38 55.38 55.5 61276800 2.81 1.13%
8/17/1994 55.38 56.25 55.13 55.88 79790400 2.83 0.68%
8/16/1994 54.88 55.13 54 54.88 56779200 2.78 -1.79%
8/15/1994 55.5 55.5 54.38 54.44 36113600 2.76 -0.80%
8/12/1994 55.38 55.63 54.88 55.25 38088000 2.8 1.49%
8/11/1994 53.88 56 53.88 55.25 81428800 2.8 0.00%
8/10/1994 53.5 54.38 53.25 54.13 48646400 2.74 -2.03%
8/9/1994 53 53.88 52.75 53.5 40198400 2.71 -1.16%
8/8/1994 52.38 53 52 53 34537600 2.68 -0.93%
8/5/1994 52.63 52.88 52.25 52.5 31204800 2.66 -0.94%
8/4/1994 53.5 53.63 52.75 52.75 40192000 2.67 0.48%
8/3/1994 53.75 54 53.13 53.38 58771200 2.7 1.19%
8/2/1994 53.75 54.63 52.63 52.81 95249600 2.67 -1.07%
8/1/1994 51.63 53.63 51.5 53.38 83934400 2.7 1.08%
7/29/1994 49.88 51.63 49.63 51.5 67064000 2.61 -3.52%
7/28/1994 49.5 50.25 49.25 49.5 39899200 2.51 -3.88%
7/27/1994 50.38 50.38 49.5 49.5 29291200 2.51 0.00%
7/26/1994 51.13 51.25 49.75 50.38 54308800 2.55 1.78%
7/25/1994 50.63 51.63 50.25 51.19 51513600 2.59 1.61%
7/22/1994 48.5 50.75 47.25 50.56 152916800 2.56 -1.23%
7/21/1994 48.63 48.88 47.5 47.75 85740800 2.42 -5.56%
7/20/1994 50 50 47.88 48.38 112604800 2.45 1.32%
7/19/1994 50.63 50.63 49.63 50.13 70126400 2.54 3.62%
7/18/1994 51.5 51.75 49.5 50.5 150499200 2.56 0.74%
7/15/1994 48.75 49.38 48 48.63 45520000 2.46 -3.70%
7/14/1994 49.38 49.63 48.38 48.75 81446400 2.47 0.25%
7/13/1994 48.25 49.5 47.88 49.5 82956800 2.51 1.54%
7/12/1994 48.25 48.25 46.88 48 83752000 2.43 -3.03%
7/11/1994 49.63 49.63 47.75 48.38 85406400 2.45 0.79%
7/8/1994 49.88 50.88 49.13 49.5 48945600 2.51 2.32%
7/7/1994 48.5 50.5 47.94 50.38 89667200 2.55 1.78%
7/6/1994 48.56 49 47.75 48.31 89254400 2.45 -4.11%
 7/5/1994 50.38 51 49 49.13 40430400 2.49 1.70%
7/1/1994 51.63 51.75 49.86 50.25 66622400 2.54 2.28%
6/30/1994 51.75 52.13 51 51.63 40827200 2.61 2.75%
6/29/1994 51.38 51.88 50.88 51.38 53435200 2.6 -0.48%
6/28/1994 52 52.75 50.19 51.31 99417600 2.6 -0.14%
6/27/1994 49.75 52.13 49.38 51.88 76161600 2.63 1.11%
6/24/1994 50 50.38 49.25 49.5 81454400 2.51 -4.59%
6/23/1994 51.5 52.25 50 50.13 85979200 2.54 1.27%
6/22/1994 52.75 53 51.25 51.5 82924800 2.61 2.73%
6/21/1994 52.13 53.38 52 52.63 86995200 2.66 2.19%
6/20/1994 52.5 53.5 52.38 53.5 45668800 2.71 1.65%
6/17/1994 53.5 53.63 52.88 53 47622400 2.68 -0.93%
6/16/1994 54.25 54.25 53.5 53.56 48478400 2.71 1.06%
6/15/1994 53.63 54.63 53.25 54.25 58860800 2.75 1.29%
6/14/1994 53.13 54.13 53 53.56 59249600 2.71 -1.27%
6/13/1994 52.63 53.38 51.88 52.88 56628800 2.68 -1.27%
6/10/1994 52.25 53 51.88 52.56 53726400 2.66 -0.61%
6/9/1994 51.88 52.56 51.75 52.25 79356800 2.64 -0.59%
6/8/1994 53.63 53.63 51.63 52 203835200 2.63 -0.48%
6/7/1994 54 54.25 53.5 53.63 166171200 2.71 3.13%
6/6/1994 52.63 54.63 51.75 54.5 764504000 2.76 1.62%
6/3/1994 52.5 53.5 52.25 52.88 86841600 2.68 -2.97%
6/2/1994 53.25 53.38 52 52.25 60291200 2.64 -1.19%
6/1/1994 53.5 53.5 52.38 53 100764800 2.68 1.44%
5/31/1994 52.25 53.77 51.88 53.75 76000000 2.72 1.42%
5/27/1994 51.75 52.75 51.25 52.38 47544000 2.65 -2.55%
5/26/1994 52.75 52.75 51.25 52 64296000 2.63 -0.73%
5/25/1994 51 52.75 50.25 52.5 86003200 2.66 0.96%
5/24/1994 51.25 51.88 50.25 51.13 85144000 2.59 -2.61%
5/23/1994 49 51 48.5 50.56 74947200 2.56 -1.11%
5/20/1994 98 99.25 97.25 97.75 78140800 2.47 93.33%
5/19/1994 97.25 99 97 98.37 89651200 2.49 0.63%
5/18/1994 95.25 97.5 94.75 97.06 96953600 2.46 -1.33%
5/17/1994 95 95.25 93.5 94.62 122464000 2.39 -2.51%
5/16/1994 96.25 96.75 94.75 95 56633600 2.4 0.40%
5/13/1994 97.5 97.5 94.5 96.5 179920000 2.44 1.58%
5/12/1994 93.5 95.3 93.25 94.5 58998400 2.39 -2.07%
5/11/1994 94 94.25 92.75 93.5 57433600 2.37 -1.06%
5/10/1994 93 94.5 92.75 94 65305600 2.38 0.53%
5/9/1994 91.75 93.62 91.62 92.25 47600000 2.33 -1.86%
5/6/1994 93.25 94.25 90.87 92.5 96403200 2.34 0.27%
5/5/1994 95.25 96.25 94 94.37 56374400 2.39 2.02%
5/4/1994 93.75 95.25 92.75 95.12 68889600 2.41 0.79%
5/3/1994 95.25 95.5 93.25 93.5 41929600 2.37 -1.70%
5/2/1994 92.75 95.56 92 95.5 79260800 2.42 2.14%
4/29/1994 92 93.5 91.25 92.5 56803200 2.34 -3.14%
4/28/1994 95.25 95.25 91.75 92.12 141382400 2.33 -0.41%
4/26/1994 94.5 95.25 94 94.94 113193600 2.4 3.06%
4/25/1994 92 94.25 91.5 93.75 142745600 2.37 -1.25%
4/22/1994 92 92.75 90.75 91.75 66060800 2.32 -2.13%
4/21/1994 89.5 91.75 89.25 91.5 141980800 2.32 -0.27%
4/20/1994 88.5 89.62 87 89.5 104732800 2.27 -2.19%
4/19/1994 87 89.5 85.75 88.12 291273600 2.23 -1.54%
4/18/1994 84.75 85.75 82.25 83 78006400 2.1 -5.81%
4/15/1994 83.5 85.25 83.5 84.87 35241600 2.15 2.25%
4/14/1994 84.5 85.25 83.75 84.12 53088000 2.13 -0.88%
4/13/1994 84.75 85.5 83 84.87 69644800 2.15 0.89%
4/12/1994 86.75 86.75 84 84.75 84969600 2.15 -0.14%
4/11/1994 87 87.25 86 87 40400000 2.2 2.65%
4/8/1994 89.75 90 86.75 87 118710400 2.2 0.00%
4/7/1994 89.25 90.12 88.75 89.75 76630400 2.27 3.16%
4/6/1994 87.5 89.25 87.25 89 80780800 2.25 -0.84%
4/5/1994 85.25 87.75 85 87.75 101878400 2.22 -1.40%
4/4/1994 82.5 85.75 82 84.5 73996800 2.14 -3.70%
3/31/1994 83.5 85.75 82.5 84.75 72297600 2.15 0.30%
3/30/1994 82.75 85 82.5 83.62 86860800 2.12 -1.33%
3/29/1994 86.5 86.5 82.5 82.5 78339200 2.09 -1.34%
3/28/1994 87.5 88 83.75 86.37 118403200 2.19 4.69%
3/25/1994 87 89.25 87 87.5 102051200 2.21 1.31%
3/24/1994 85.75 87.25 85 87.25 60166400 2.21 -0.29%
3/23/1994 85.25 87.5 85 86.25 116441600 2.18 -1.15%
3/22/1994 82.25 85.75 82.25 84.75 89024000 2.15 -1.74%
3/21/1994 85 85.37 83 83.25 65078400 2.11 -1.77%
3/18/1994 84.5 85 83.5 84.75 36857600 2.15 1.80%
3/17/1994 84.75 85.25 84.5 84.5 30992000 2.14 -0.29%
3/16/1994 85 85.25 84.5 84.75 41286400 2.15 0.30%
3/15/1994 84 85.25 83.5 84.87 62934400 2.15 0.14%
3/14/1994 82.5 84.25 82.25 83.87 69203200 2.12 -1.18%
3/11/1994 81 82.25 80.75 81.75 34857600 2.07 -2.53%
3/10/1994 81.5 82.25 80.5 80.87 46588800 2.05 -1.08%
3/9/1994 81.25 81.75 80 80.87 37024000 2.05 0.00%
3/8/1994 81.25 81.25 79.75 81 24723200 2.05 0.16%
3/7/1994 81.25 82.25 80.75 81.25 30540800 2.06 0.31%
3/4/1994 81 81.5 80.5 81 25705600 2.05 -0.31%
3/3/1994 83 83.25 80.5 81 31564800 2.05 0.00%
3/2/1994 81.75 83 81 82.75 68499200 2.09 2.16%
3/1/1994 83 83.25 82.25 83.25 48070400 2.11 0.60%
2/28/1994 81.25 83 81 82.5 55494400 2.09 -0.90%
2/25/1994 80.25 81.25 79.75 81 52995200 2.05 -1.82%
2/24/1994 80 80.75 79.25 79.87 82553600 2.02 -1.40%
 2/23/1994 79.75 82 78.25 81 139462400 2.05 1.41%
2/22/1994 80 80.25 78.5 79.5 63235200 2.01 -1.85%
2/18/1994 78.5 80.75 78.5 80 79465600 2.02 0.63%
2/17/1994 79 79.5 78 78.62 85017600 1.99 -1.73%
2/16/1994 80.25 80.25 78.75 78.75 43731200 1.99 0.17%
2/15/1994 79.75 80.25 79.25 79.75 28876800 2.02 1.27%
2/14/1994 79 79.5 78.75 79.12 55270400 2 -0.79%
2/11/1994 79.25 79.5 78 78.75 53747200 1.99 -0.47%
2/10/1994 79.75 80.75 79 79.37 66620800 2.01 0.79%
2/9/1994 78.5 80.25 78 79.62 98585600 2.02 0.31%
2/8/1994 80.5 80.5 78 78.75 149875200 1.99 -1.09%
2/7/1994 79.75 81.25 79.5 80.75 118851200 2.04 2.54%
2/4/1994 84 84.5 81.25 81.25 78217600 2.06 0.62%
2/3/1994 84.25 84.5 83.5 84.5 31792000 2.14 4.00%
2/2/1994 84.75 85.5 84 84 40924800 2.13 -0.59%
2/1/1994 85 85.75 84.5 85.12 44003200 2.15 1.33%
1/31/1994 85.25 85.87 84.75 85.12 62566400 2.15 0.00%
1/28/1994 84.5 85.5 84.25 84.87 41875200 2.15 -0.29%
1/27/1994 84 84.75 83.25 84.25 51129600 2.13 -0.73%
1/26/1994 85 85 84 84.25 50489600 2.13 0.00%
1/25/1994 85.25 85.37 84 85.12 70361600 2.15 1.03%
1/24/1994 86 87 85 85.25 38374400 2.16 0.15%
1/21/1994 86.25 87 85 86.25 99078400 2.18 1.17%
1/20/1994 83.25 86.37 83.25 86.25 145004800 2.18 0.00%
1/19/1994 83.75 84.25 82.5 83.25 76563200 2.11 -3.48%
1/18/1994 85.25 85.5 84 84.62 43686400 2.14 1.65%
1/17/1994 85.25 86 84.5 84.75 30755200 2.15 0.15%
1/14/1994 85.5 86 84.75 85.62 45216000 2.17 1.03%
1/13/1994 84.75 85.5 84 85.37 40755200 2.16 -0.29%
1/12/1994 85 85.75 83.75 85.5 39488000 2.16 0.15%
1/11/1994 85 86 84.37 85.25 35360000 2.16 -0.29%
1/10/1994 85 86.5 85 85.75 74185600 2.17 0.59%
1/7/1994 84.25 85.75 83.25 85.25 70832000 2.16 -0.58%
1/6/1994 82.62 84.75 82.5 84.62 82006400 2.14 -0.74%
1/5/1994 80.25 82.5 80 82.25 53974400 2.08 -2.80%
1/4/1994 80.25 80.75 79.25 80.5 45302400 2.04 -2.13%
1/3/1994 80.5 80.75 79.25 80.12 36646400 2.03 -0.47%
12/31/1993 81 81.5 80.25 80.62 22995200 2.04 0.62%
12/30/1993 81.75 82.25 80.75 81.25 25328000 2.06 0.78%
12/29/1993 82.75 83.5 80.5 81.5 48988800 2.06 0.31%
12/28/1993 80.5 83 80.5 82.75 27776000 2.09 1.53%
12/27/1993 80.75 81.25 79.75 80.5 24537600 2.04 -2.72%
12/23/1993 81 82.25 80.75 80.87 31820800 2.05 0.46%
12/22/1993 82.25 82.5 81 81.12 24169600 2.05 0.31%
12/21/1993 82 82.5 81.5 82.5 31008000 2.09 1.70%
12/20/1993 81 82 80.5 82 35462400 2.08 -0.61%
12/17/1993 80.5 80.5 79.75 80.5 26112000 2.04 -1.83%
12/16/1993 80 81 79.75 80 29113600 2.02 -0.62%
12/15/1993 80 81 79.75 79.75 35219200 2.02 -0.31%
12/14/1993 81 81.5 79.25 80 47414400 2.02 0.31%
12/13/1993 81.5 82 80.75 81.37 20112000 2.06 1.71%
12/10/1993 81.25 82.25 80.75 81.87 19916800 2.07 0.61%
12/9/1993 83.5 83.5 80.5 81.12 61465600 2.05 -0.92%
12/8/1993 83 83.75 82.25 83.5 105900800 2.11 2.93%
12/7/1993 85 86 85 85.5 32780800 2.16 2.40%
12/6/1993 85 85.5 84 84.87 59337600 2.15 -0.74%
12/3/1993 83.75 86.5 83.5 85.75 114502400 2.17 1.04%
12/2/1993 82 83 81.75 82.87 51936000 2.1 -3.36%
12/1/1993 80.5 82.25 80.5 81.5 58886400 2.06 -1.65%
11/30/1993 78.5 80.5 78.25 80 44153600 2.02 -1.84%
11/29/1993 79 80 79 79.5 32105600 2.01 -0.63%
11/26/1993 79 79.25 78.75 79 6403200 2 -0.63%
11/24/1993 77.5 79.75 77.5 78.75 32467200 1.99 -0.32%
11/23/1993 77.75 78.5 77.25 77.37 98256000 1.96 -1.75%
11/22/1993 79.75 79.75 76.5 77 80355200 1.95 -0.48%
11/19/1993 79.75 80.25 79.5 80.12 38403200 2.03 4.05%
11/18/1993 80.75 81.5 80 80.25 48438400 2.03 0.16%
11/17/1993 82.75 83 80.75 80.75 72217600 2.04 0.62%
11/16/1993 81 82.75 80.5 82.25 47664000 2.08 1.86%
11/15/1993 82 82 80.5 80.5 29244800 2.04 -2.13%
11/12/1993 81.75 82.5 81.75 81.87 34339200 2.07 1.70%
11/11/1993 81.25 82.5 81 81.62 31158400 2.07 -0.31%
11/10/1993 80 81.62 79 81.37 57177600 2.06 -0.31%
11/9/1993 79 80 78 78.25 36320000 1.98 -3.83%
11/8/1993 79 79.5 77.75 78.5 28819200 1.99 0.32%
11/5/1993 76.25 79 76 78.75 56432000 1.99 0.32%
11/4/1993 78.75 79 76.5 76.5 63177600 1.94 -2.86%
11/3/1993 80 80.5 77.75 78.5 56796800 1.99 2.61%
11/2/1993 81.25 81.5 79.5 80.25 42422400 2.03 2.23%
11/1/1993 80.25 81.5 79.75 80.87 30163200 2.05 0.77%
10/29/1993 79.5 80.25 79.25 80.12 39843200 2.03 -0.93%
10/28/1993 79.75 80.5 78.75 79 56009600 2 -1.40%
10/27/1993 79.5 80.5 79.5 79.87 45564800 2.02 1.10%
10/26/1993 80.5 80.75 79.25 79.5 66944000 2.01 -0.46%
10/25/1993 80.5 81.25 79 80.5 48553600 2.04 1.26%
10/22/1993 79.25 80.75 79.25 80.37 47625600 2.03 -0.16%
10/21/1993 78.75 80 78 79.5 127142400 2.01 -1.08%
10/20/1993 80.5 81.75 79.25 81 81590400 2.05 1.89%
10/19/1993 82 84 79.5 80.25 91392000 2.03 -0.93%
10/18/1993 81 83.25 80.75 83 67750400 2.1 3.43%
10/15/1993 82.25 83 80.25 80.75 126425600 2.04 -2.71%
10/14/1993 83.75 84 82 82.12 63257600 2.08 1.70%
10/13/1993 83.75 84.25 81.25 83.25 62409600 2.11 1.38%
10/12/1993 84.25 85.25 82.25 84.25 79296000 2.13 1.20%
10/11/1993 84.5 84.75 82.25 84 36457600 2.13 -0.30%
10/8/1993 84.25 84.75 82.25 84.5 38086400 2.14 0.60%
10/7/1993 85 85.75 83.75 84.12 41596800 2.13 -0.45%
10/6/1993 83.25 85.5 83 84.87 77321600 2.15 0.89%
10/5/1993 82.75 84.75 82.5 83.25 86931200 2.11 -1.91%
10/4/1993 82.5 84 82.5 82.62 40505600 2.09 -0.76%
10/1/1993 82.5 83.25 82 82 46048000 2.08 -0.75%
9/30/1993 82.75 83.25 82.25 82.5 38400000 2.09 0.61%
9/29/1993 83.75 84 80.75 83 87529600 2.1 0.61%
9/28/1993 82.25 84.25 82.25 84 84012800 2.13 1.20%
9/27/1993 81.75 82.5 81.25 82.25 73472000 2.08 -2.08%
9/24/1993 78.5 80.75 78.5 80 91481600 2.02 -2.74%
9/23/1993 77.25 79.25 76.75 78.75 72214400 1.99 -1.56%
9/22/1993 76 78 75.25 77.25 72051200 1.96 -1.90%
9/21/1993 75.5 77.37 74.75 76 57846400 1.92 -1.62%
9/20/1993 76.25 77.75 75 75.62 34691200 1.91 -0.50%
9/17/1993 75.5 76.5 75.25 76 25286400 1.92 0.50%
9/16/1993 76.75 77.25 75.75 76 25641600 1.92 0.00%
9/15/1993 75.75 76.75 74.37 76.5 60428800 1.94 0.66%
9/14/1993 76 76.25 74.25 75.25 57756800 1.9 -1.63%
9/13/1993 78.5 78.5 76.25 76.37 33481600 1.93 1.49%
9/10/1993 77 78.25 76.25 78 56540800 1.97 2.13%
9/9/1993 75 76.5 74.5 76.25 29856000 1.93 -2.24%
9/8/1993 74 74.75 73.25 74.5 54777600 1.89 -2.30%
9/7/1993 75.75 76.25 74.25 74.75 38659200 1.89 0.34%
9/3/1993 76.5 76.75 75.25 75.75 26800000 1.92 1.34%
9/2/1993 77.25 78.5 76.12 76.62 55497600 1.94 1.15%
9/1/1993 75.25 77.25 75 76.75 86035200 1.94 0.17%
8/31/1993 73.75 75.5 73.5 75.12 93020800 1.9 -2.12%
8/30/1993 72.5 73.25 71.75 72.62 54012800 1.84 -3.33%
8/27/1993 72.25 72.5 71.25 71.87 67763200 1.82 -1.03%
8/26/1993 73.5 73.75 71.5 72.12 136256000 1.83 0.35%
8/25/1993 75 76 72.87 74.25 68800000 1.88 2.95%
8/24/1993 76.5 77 75.75 75.87 39417600 1.92 2.18%
8/23/1993 75.5 78.25 75.5 77 59472000 1.95 1.49%
8/20/1993 73.5 76.75 73.25 76.25 73683200 1.93 -0.97%
8/19/1993 77.25 77.87 73.75 74.25 114742400 1.88 -2.62%
8/18/1993 77.75 79.25 76.5 77.25 66012800 1.96 4.04%
8/17/1993 78 78.5 76 77.25 54272000 1.96 0.00%
8/16/1993 75.75 78.25 75.5 77.75 78451200 1.97 0.65%
8/13/1993 74 75.75 73 75.25 61900800 1.9 -3.22%
8/12/1993 72.5 74.5 72.25 74 77366400 1.87 -1.66%
8/11/1993 71.25 73 71.12 72.37 95974400 1.83 -2.20%
8/10/1993 73 73.25 70.37 71 192028800 1.8 -1.89%
8/9/1993 73.25 74 72.25 73 70876800 1.85 2.82%
8/6/1993 74.75 75.87 72.75 73.25 71760000 1.85 0.34%
8/5/1993 73.5 75 73.25 74.75 67910400 1.89 2.05%
8/4/1993 73.25 73.75 71.75 73 94416000 1.85 -2.34%
8/3/1993 73 73.25 72 73 85136000 1.85 0.00%
8/2/1993 74.75 75.75 72.25 72.75 148208000 1.84 -0.34%
7/30/1993 73 74.25 72 74 287936000 1.87 1.72%
7/29/1993 78 80.75 77.5 79 96534400 2 6.76%
7/28/1993 76 79.5 74.75 78.25 113459200 1.98 -0.95%
7/27/1993 78.5 78.75 75.5 75.5 112220800 1.91 -3.51%
7/26/1993 78.25 79.25 77.75 78.25 65801600 1.98 3.64%
7/23/1993 77 78.25 76.75 77.62 92790400 1.96 -0.81%
7/22/1993 80.75 81.75 76.75 77.62 147584000 1.96 0.00%
7/21/1993 78.5 79 76.75 79 178963200 2 1.78%
7/20/1993 79.25 80.5 78 80.5 74822400 2.04 1.90%
7/19/1993 79.5 80.25 78 78.75 122435200 1.99 -2.17%
7/16/1993 83.25 83.25 80.75 81.12 86217600 2.05 3.01%
7/15/1993 84.25 84.25 82.75 83.5 34432000 2.11 2.93%
7/14/1993 83 85.5 82.5 84.25 43491200 2.13 0.90%
7/13/1993 84 84 82.5 82.75 36476800 2.09 -1.78%
7/12/1993 84.75 84.75 83.5 83.75 26540800 2.12 1.21%
7/9/1993 85 85 83.5 84.62 50000000 2.14 1.04%
7/8/1993 84 85.5 84 84.87 70105600 2.15 0.30%
7/7/1993 82.12 84.25 81.25 83.37 182569600 2.11 -1.77%
7/6/1993 86.75 87.75 85.25 86 47721600 2.18 3.15%
7/2/1993 87.25 87.5 86.5 87.25 25404800 2.21 1.45%
7/1/1993 88.25 88.5 86.5 87.12 57907200 2.21 -0.15%
6/30/1993 89.25 90.25 87.25 88 56422400 2.23 1.01%
6/29/1993 90.25 91.75 88.5 89 42361600 2.25 1.14%
6/28/1993 88.75 90.25 88.5 90.25 52224000 2.28 1.40%
6/25/1993 88.5 89.25 86.75 88.5 45484800 2.24 -1.94%
6/24/1993 88.25 89.5 87.25 88.5 35782400 2.24 0.00%
6/23/1993 88 89.25 87.75 88.62 33129600 2.24 0.14%
6/22/1993 89.25 89.75 87.25 88 41062400 2.23 -0.70%
6/21/1993 88.75 89.25 87 88.62 68102400 2.24 0.70%
6/18/1993 90.5 91.25 87 87.5 75910400 2.21 -1.26%
6/17/1993 91.5 91.75 90.5 90.87 28083200 2.3 3.85%
6/16/1993 92.75 93.25 89.25 91.25 66966400 2.31 0.42%
6/15/1993 93 93 91.5 92.5 42345600 2.34 1.37%
6/14/1993 91 92.25 90.25 92.25 40489600 2.33 -0.27%
6/11/1993 91.75 92.5 89 89.37 67542400 2.26 -3.12%
6/10/1993 91.25 92.5 89.5 91.12 56544000 2.31 1.96%
 6/9/1993 92.75 93 90.75 91 62480000 2.3 -0.13%
6/8/1993 93 93.25 90.75 92.25 48131200 2.33 1.37%
6/7/1993 94.25 95.75 93 93.25 52761600 2.36 1.08%
6/4/1993 94 94.5 93.5 94 32652800 2.38 0.80%
6/3/1993 95.75 96 94.5 94.62 23936000 2.39 0.66%
6/2/1993 95.75 97.5 95.25 95.75 70710400 2.42 1.19%
6/1/1993 93 98 92.75 96.25 173088000 2.44 0.52%
5/28/1993 93.5 93.75 91.75 92.62 35136000 2.34 -3.77%
5/27/1993 95 95.5 93 94.12 95052800 2.38 1.62%
5/26/1993 91.5 95.25 91.25 95.25 87484800 2.41 1.20%
5/25/1993 91.75 92 90 91.25 36716800 2.31 -4.20%
5/24/1993 92.25 94 92 92.12 64252800 2.33 0.95%
5/21/1993 93.5 94.25 92 92.5 75500800 2.34 0.41%
5/20/1993 92.25 95.25 92 94.12 150256000 2.38 1.75%
5/19/1993 90.75 93 89.5 92.5 181017600 2.34 -1.72%
5/18/1993 86.75 88.75 86.5 88.5 84185600 2.24 -4.32%
5/17/1993 85.75 86.62 85.25 86.5 27763200 2.19 -2.26%
5/14/1993 86 86.75 84.75 85.5 49116800 2.16 -1.16%
5/13/1993 85.75 86 84.5 85.75 43708800 2.17 0.29%
5/12/1993 87.5 88 85.75 86.25 48272000 2.18 0.58%
5/11/1993 88.25 88.75 87.25 87.75 38220800 2.22 1.74%
5/10/1993 88.5 90 88 89.12 69091200 2.26 1.56%
5/7/1993 87.25 87.75 86.5 87 31798400 2.2 -2.38%
5/6/1993 89 89.75 86.75 87.25 47244800 2.21 0.29%
5/5/1993 88 90 87.5 89.25 51868800 2.26 2.29%
5/4/1993 86.75 88.5 86.5 88 49664000 2.23 -1.40%
5/3/1993 85.5 87 85 86.12 38096000 2.18 -2.14%
4/30/1993 85 86.75 85 85.5 46825600 2.16 -0.72%
4/29/1993 85.75 85.75 84 85.5 49660800 2.16 0.00%
4/28/1993 83 86 82.75 86 55372800 2.18 0.58%
4/27/1993 80.5 82.75 80.25 82.5 58208000 2.09 -4.07%
4/26/1993 81.5 82.5 79.75 80.37 65376000 2.03 -2.58%
4/23/1993 83 83.25 80.75 81.37 89296000 2.06 1.24%
4/22/1993 84.5 85 82.87 83.25 79872000 2.11 2.31%
4/21/1993 86.75 86.75 84.25 84.87 92528000 2.15 1.95%
4/20/1993 86.75 87.5 85 86.75 46009600 2.2 2.22%
4/19/1993 87 87.25 85 87 45673600 2.2 0.29%
4/16/1993 87.25 87.75 85.5 87 49600000 2.2 0.00%
4/15/1993 88 89.87 86 87.12 109152000 2.21 0.14%
4/14/1993 89 90.25 87.75 89 38592000 2.25 2.16%
4/13/1993 90.25 92.25 88.75 88.87 53337600 2.25 -0.15%
4/12/1993 88.75 91.25 88.5 90.12 48976000 2.28 1.41%
4/8/1993 90 90.25 88.25 89 40185600 2.25 -1.24%
4/7/1993 90 90.5 89.25 90.25 39417600 2.28 1.40%
4/6/1993 91.75 93 89.25 89.75 55699200 2.27 -0.55%
 4/5/1993 88.75 92.25 88 91.5 61187200 2.32 1.95%
4/2/1993 91.75 92 89.75 89.75 73251200 2.27 -1.91%
4/1/1993 92.5 94.75 92.5 93 100412800 2.35 3.62%
3/31/1993 91.25 94.25 90.75 92.5 179660800 2.34 -0.54%
3/30/1993 88.5 91.25 87.25 91 140777600 2.3 -1.62%
3/29/1993 86.75 88.5 86.75 87 48262400 2.2 -4.40%
3/26/1993 88 88.25 86 86.62 28380800 2.19 -0.44%
3/25/1993 86.5 88.25 86.37 87.37 43833600 2.21 0.87%
3/24/1993 83.25 86.75 83 86.25 50576000 2.18 -1.28%
3/23/1993 83.5 85 83 83.12 34409600 2.1 -3.63%
3/22/1993 83.25 84 82.5 83.37 34083200 2.11 0.30%
3/19/1993 85.75 85.75 84 84.25 45404800 2.13 1.06%
3/18/1993 85.75 86.75 85 85.25 34406400 2.16 1.19%
3/17/1993 86.75 87.5 85.25 85.37 39644800 2.16 0.14%
3/16/1993 88.25 88.75 87 87.75 36336000 2.22 2.79%
3/15/1993 89.25 89.25 87 87.62 35347200 2.22 -0.15%
3/12/1993 86 89.25 85.25 89 73580800 2.25 1.57%
3/11/1993 85.25 87.75 85 86.5 57779200 2.19 -2.81%
3/10/1993 84.5 85.75 83.5 85 26592000 2.15 -1.73%
3/9/1993 84 85 83.75 84.25 41312000 2.13 -0.88%
3/8/1993 82.62 84.5 82 83.62 48022400 2.12 -0.75%
3/5/1993 83.5 85 82.5 82.75 35724800 2.09 -1.04%
3/4/1993 84.75 84.75 81.75 83.75 56659200 2.12 1.21%
3/3/1993 84.75 85.5 83.5 84.75 42352000 2.15 1.19%
3/2/1993 81.75 84.75 81.25 84.62 38380800 2.14 -0.15%
3/1/1993 83.75 83.75 81.25 81.5 26432000 2.06 -3.69%
2/26/1993 84.25 85 83 83.37 29833600 2.11 2.29%
2/25/1993 82.5 85 82.5 84.37 60806400 2.14 1.20%
2/24/1993 79 84 78.75 83.87 77548800 2.12 -0.59%
2/23/1993 78 80.5 76.75 79.5 105974400 2.01 -5.21%
2/22/1993 79.75 81 76.75 76.75 76256000 1.94 -3.46%
2/19/1993 81.87 82 79.5 79.75 97094400 2.02 3.91%
2/18/1993 81.25 82.75 79 81.62 138553600 2.07 2.34%
2/17/1993 81 81.25 77.25 80.25 121913600 2.03 -1.68%
2/16/1993 82.87 83.75 79.75 80.12 91180800 2.03 -0.16%
2/12/1993 85.25 85.25 83.25 83.62 34752000 2.12 4.37%
2/11/1993 86.25 86.5 84.75 85.25 31635200 2.16 1.95%
2/10/1993 84.5 86.25 84 85.5 39193600 2.16 0.29%
2/9/1993 86.75 87.25 83.5 83.87 64550400 2.12 -1.91%
2/8/1993 88.5 89 85 85.75 92665600 2.17 2.24%
2/5/1993 84.75 89.5 82.25 89 177216000 2.25 3.79%
2/4/1993 87.75 87.75 84.5 85 124214400 2.15 -4.49%
2/3/1993 89.5 90.25 88 88.37 71728000 2.24 3.96%
2/2/1993 87.37 89.5 87.25 89 70371200 2.25 0.71%
2/1/1993 86.25 88 85.5 87.5 42854400 2.21 -1.69%
 1/29/1993 87.5 88 85.75 86.5 39424000 2.19 -1.14%
1/28/1993 86.25 87.12 84.75 87 77030400 2.2 0.58%
1/27/1993 87.5 87.75 85.5 86.25 64192000 2.18 -0.86%
1/26/1993 88.5 90 87.5 88 42345600 2.23 2.03%
1/25/1993 89.25 90.25 87.75 88.5 49609600 2.24 0.57%
1/22/1993 89.75 90.25 88.75 89.37 49088000 2.26 0.98%
1/21/1993 87.75 90 86.75 89.5 73363200 2.27 0.15%
1/20/1993 88.5 89 87.75 88.37 47968000 2.24 -1.26%
1/19/1993 89 89.25 88.25 88.37 52960000 2.24 0.00%
1/18/1993 89.5 89.75 88.25 89.25 50611200 2.26 1.00%
1/15/1993 87.5 91 87 89.75 181958400 2.27 0.56%
1/14/1993 92.25 94 90.5 91.25 121264000 2.31 1.67%
1/13/1993 89.5 92.25 88.25 91.25 83696000 2.31 0.00%
1/12/1993 89 91.25 88.75 89.75 85129600 2.27 -1.64%
1/11/1993 87.25 89.25 86.25 89.12 58348800 2.26 -0.70%
1/8/1993 87.25 88.25 86.25 87.12 43977600 2.21 -2.24%
1/7/1993 89 89.87 87 87.25 58748800 2.21 0.15%
1/6/1993 87 89.25 86.75 89 87440000 2.25 2.01%
1/5/1993 85 86.75 84.75 86.5 71529600 2.19 -2.81%
1/4/1993 85 85.75 84.5 85.12 72646400 2.15 -1.60%
12/31/1992 86 86.25 85.25 85.37 30851200 2.16 0.29%
12/30/1992 86.75 87 85.25 85.87 50860800 2.17 0.59%
12/29/1992 87.25 87.5 86.25 86.5 60035200 2.19 0.73%
12/28/1992 87.25 87.75 86 87.5 45731200 2.21 1.16%
12/24/1992 87.25 87.25 86 87.25 32723200 2.21 -0.29%
12/23/1992 88 88.25 86 87.25 59974400 2.21 0.00%
12/22/1992 91 91.5 87 87.75 56928000 2.22 0.57%
12/21/1992 89.75 92 89.25 90.5 64928000 2.29 3.13%
12/18/1992 89 90.25 88.5 90 74387200 2.28 -0.55%
12/17/1992 87.25 90.25 87 90 51859200 2.28 0.00%
12/16/1992 86.5 88.25 85.25 87 73792000 2.2 -3.33%
12/15/1992 87.25 87.75 85.5 86.37 45289600 2.19 -0.72%
12/14/1992 86.75 88.25 86.5 87.12 51286400 2.21 0.87%
12/11/1992 88.5 89 85.75 86.37 112934400 2.19 -0.86%
12/10/1992 90 91.75 88.5 89 89296000 2.25 3.05%
12/9/1992 91.75 93.25 91.25 92 26048000 2.33 3.37%
12/8/1992 93.75 94 91.5 92.5 26908800 2.34 0.54%
12/7/1992 92 93.5 91 93.37 46422400 2.36 0.94%
12/4/1992 91.5 92.5 91.25 91.75 23548800 2.32 -1.74%
12/3/1992 90.75 92.5 90.5 91.62 26048000 2.32 -0.14%
12/2/1992 93 93.5 90.5 90.75 49881600 2.3 -0.95%
12/1/1992 92.75 93.5 92 93.12 33593600 2.36 2.61%
11/30/1992 92.5 93.25 91.75 93.12 35251200 2.36 0.00%
11/27/1992 91.5 92.5 91 91.75 17593600 2.32 -1.47%
11/25/1992 92 92.5 90.25 91.12 53152000 2.31 -0.69%
11/24/1992 91.25 92.75 89.25 91.5 145513600 2.32 0.42%
11/23/1992 90.25 91.75 87.25 88.5 309884800 2.24 -3.28%
11/20/1992 94 95 93.75 95 41113600 2.4 7.34%
11/19/1992 92.25 95 92.25 94 46857600 2.38 -1.05%
11/18/1992 90.5 92.5 89.87 92 33273600 2.33 -2.13%
11/17/1992 92.87 94 89.25 90 56649600 2.28 -2.17%
11/16/1992 93 93.5 92.25 92.75 19312000 2.35 3.06%
11/13/1992 93.5 93.75 92.5 93.25 25811200 2.36 0.54%
11/12/1992 93.75 94.25 92 93.5 46960000 2.37 0.27%
11/11/1992 92.75 95 92.25 93.75 60748800 2.37 0.27%
11/10/1992 92 93.25 91.5 92.87 38710400 2.35 -0.94%
11/9/1992 92.75 92.75 90.5 91.87 54796800 2.33 -1.08%
11/6/1992 91.75 93.25 91.25 92.75 61155200 2.35 0.96%
11/5/1992 89 92.25 88.25 91.87 90361600 2.33 -0.95%
11/4/1992 88.25 89.75 88 88.5 23657600 2.24 -3.67%
11/3/1992 89.5 89.75 87.62 88.25 35267200 2.23 -0.28%
11/2/1992 89 90 87.75 89.62 31091200 2.27 1.55%
10/30/1992 89.87 90 88.5 88.75 24998400 2.25 -0.97%
10/29/1992 88.75 90 88.5 90 32774400 2.28 1.41%
10/28/1992 88.25 88.75 87.25 88.5 36172800 2.24 -1.67%
10/27/1992 90 90.25 87.5 88 49116800 2.23 -0.56%
10/26/1992 88.5 90.25 87.75 90 40121600 2.28 2.27%
10/23/1992 90.25 90.25 88.25 88.62 46006400 2.24 -1.53%
10/22/1992 90 90.25 88.25 89.75 49174400 2.27 1.28%
10/21/1992 88.25 90 87.75 90 60396800 2.28 0.28%
10/20/1992 88.25 89.75 87 87.87 84150400 2.22 -2.37%
10/19/1992 85 88.25 85 87.87 83280000 2.22 0.00%
10/16/1992 84.75 85.5 83.75 85.37 47644800 2.16 -2.85%
10/15/1992 83.25 84.75 82.75 84.5 35942400 2.14 -1.02%
10/14/1992 84.37 85 83 83.5 47456000 2.11 -1.18%
10/13/1992 84.75 85.37 83.25 84.25 86643200 2.13 0.90%
10/12/1992 83 84 82.75 83.87 34700800 2.12 -0.45%
10/9/1992 83.5 83.5 81.5 82.37 40182400 2.08 -1.79%
10/8/1992 82.25 84.5 81.75 83.37 59532800 2.11 1.21%
10/7/1992 82.5 84.25 81 81.12 58153600 2.05 -2.70%
10/6/1992 82.25 83.5 81.25 82.5 74316800 2.09 1.70%
10/5/1992 78.5 81.75 75.75 81.75 71347200 2.07 -0.91%
10/2/1992 79.25 79.75 78 78.75 36803200 1.99 -3.67%
10/1/1992 80 81 79.5 79.62 47804800 2.02 1.10%
9/30/1992 79.75 80.5 78.75 80.5 59843200 2.04 1.11%
9/29/1992 77 79 77 78.75 39392000 1.99 -2.17%
9/28/1992 76.5 78.25 76.25 77 52854400 1.95 -2.22%
9/25/1992 80.25 80.37 76 78.75 41817600 1.99 2.27%
9/24/1992 79.25 80.5 79.25 80.25 36953600 2.03 1.90%
9/23/1992 77.75 79.75 77.5 79.12 37654400 2 -1.41%
9/22/1992 79 79.12 77.5 77.75 30777600 1.97 -1.73%
9/21/1992 78.75 79.5 78.25 79.12 31811200 2 1.76%
9/18/1992 81.25 81.5 78.37 79.87 71683200 2.02 0.95%
9/17/1992 80.5 81.5 80.25 81.12 23590400 2.05 1.57%
9/16/1992 79.75 81.75 79.5 80.37 35708800 2.03 -0.92%
9/15/1992 81.5 81.75 80 81.25 44614400 2.06 1.09%
9/14/1992 79.75 82 79.75 81.75 95100800 2.07 0.62%
9/11/1992 78.5 79.25 78 78.75 30796800 1.99 -3.67%
9/10/1992 78.25 79 77.5 79 53302400 2 0.32%
9/9/1992 76.75 78.37 76.5 78.12 60982400 1.98 -1.11%
9/8/1992 76 76.87 75.25 76.75 49376000 1.94 -1.75%
9/4/1992 76.25 76.5 75.5 76 28585600 1.92 -0.98%
9/3/1992 75.75 77.25 75.5 76.62 85296000 1.94 0.82%
9/2/1992 74.5 75.75 73.75 75.37 61955200 1.91 -1.63%
9/1/1992 74 74.62 73.25 74.5 30825600 1.89 -1.15%
8/31/1992 74.25 75 73.5 74.5 25651200 1.89 0.00%
8/28/1992 73.5 74.5 73.5 74.37 49468800 1.88 -0.17%
8/27/1992 72 74 72 73.62 88028800 1.86 -1.01%
8/26/1992 70.25 72.25 70.25 71.62 50016000 1.81 -2.72%
8/25/1992 68.75 70.75 68.5 70.37 37123200 1.78 -1.75%
8/24/1992 69.62 70 68.75 69 42800000 1.75 -1.95%
8/21/1992 70.5 70.87 69 69.75 52710400 1.77 1.09%
8/20/1992 69.5 70.75 69 70.37 36534400 1.78 0.89%
8/19/1992 69.5 70.5 68.75 69.25 27433600 1.75 -1.59%
8/18/1992 69 70.75 68 69.5 66313600 1.76 0.36%
8/17/1992 70.75 71 69.5 69.5 63318400 1.76 0.00%
8/14/1992 71 71.75 70.75 71 33942400 1.8 2.16%
8/13/1992 71.25 71.75 70.5 70.87 28227200 1.79 -0.18%
8/12/1992 71.75 72.5 70.75 71 30441600 1.8 0.18%
8/11/1992 71.25 71.87 70 71.37 33436800 1.81 0.52%
8/10/1992 71 72.5 70.75 70.87 42067200 1.79 -0.70%
8/7/1992 71.5 73.75 70.5 70.75 55008000 1.79 -0.17%
8/6/1992 71.5 72 70.25 71.5 3705600 1.81 1.06%
8/5/1992 73.75 73.75 71.25 72 60150400 1.82 0.70%
8/4/1992 74 74.5 73.5 73.87 31430400 1.87 2.60%
8/3/1992 72.75 74.25 72 73.75 31516800 1.87 -0.16%
7/31/1992 73.5 73.5 72.25 72.75 35312000 1.84 -1.36%
7/30/1992 73.5 74.5 73 73.12 32035200 1.85 0.51%
7/29/1992 74.5 74.75 72 74 145273600 1.87 1.20%
7/28/1992 73.5 74.5 72.75 74 45363200 1.87 0.00%
7/27/1992 72.75 73.5 72.25 73 30512000 1.85 -1.35%
7/24/1992 71.12 73.75 71 72.75 76259200 1.84 -0.34%
7/23/1992 69.75 72.25 68.75 71 68441600 1.8 -2.41%
7/22/1992 71.75 71.75 69.5 70 59008000 1.77 -1.41%
7/21/1992 70 72.75 69.5 71.75 45907200 1.82 2.50%
7/20/1992 69.5 70.25 68.5 69.25 48707200 1.75 -3.48%
7/17/1992 71.75 72 69.75 70.25 59865600 1.78 1.44%
7/16/1992 71 72.25 70.75 72.25 42291200 1.83 2.85%
7/15/1992 71.75 73.25 71 71.5 80172800 1.81 -1.04%
7/14/1992 70.5 71.5 70.25 71.12 41116800 1.8 -0.53%
7/13/1992 69.75 71.25 68.5 70 35113600 1.77 -1.57%
7/10/1992 69.25 70 67.62 69.5 28905600 1.76 -0.71%
7/9/1992 69 70.75 68.25 69 61174400 1.75 -0.72%
7/8/1992 68 69 65.5 68.62 93417600 1.74 -0.55%
7/7/1992 69.75 69.75 67.25 68 54396800 1.72 -0.90%
7/6/1992 70 70.25 67.75 69.5 36224000 1.76 2.21%
7/2/1992 72.75 73 68.75 69.87 80563200 1.77 0.53%
7/1/1992 70.25 72.75 69.5 72.12 45136000 1.83 3.22%
6/30/1992 72.75 73 69.5 70 74048000 1.77 -2.94%
6/29/1992 68.5 72.75 68.25 72.25 90963200 1.83 3.21%
6/26/1992 69.5 69.75 65.75 66.75 140982400 1.69 -7.61%
6/25/1992 72.25 72.25 66.5 70 165340800 1.77 4.87%
6/24/1992 73.75 73.75 71.75 72.25 34096000 1.83 3.21%
6/23/1992 74.75 75.75 72.75 73.5 57420800 1.86 1.73%
6/22/1992 73.25 74.5 71.5 74.25 54080000 1.88 1.02%
6/19/1992 73.5 74.25 72.75 73.5 43110400 1.86 -1.01%
6/18/1992 73 74.75 71 72.25 53356800 1.83 -1.70%
6/17/1992 72.5 73.25 71.5 72.37 70032000 1.83 0.17%
6/16/1992 75.5 76.5 72.5 72.75 57376000 1.84 0.53%
6/15/1992 75 78 75 75.75 54940800 1.92 4.12%
6/12/1992 110.25 113 108.87 112.5 138028800 1.9 48.51%
6/11/1992 112.5 115.25 107.5 108 130732800 1.82 -4.00%
6/10/1992 115.25 115.5 112 112.5 65456000 1.9 4.17%
6/9/1992 118.5 119 114 115 84604800 1.94 2.22%
6/8/1992 120.75 121 118.25 118.25 40227200 2 2.83%
6/5/1992 122.5 123 120.75 121 40937600 2.04 2.33%
6/4/1992 123.25 123.5 122.5 122.62 41753600 2.07 1.34%
6/3/1992 122.5 124.25 122.5 123 28188800 2.08 0.31%
6/2/1992 124.25 124.5 122.25 122.87 42585600 2.07 -0.11%
6/1/1992 120.5 124.25 120 124.25 68528000 2.1 1.12%
5/29/1992 119.75 122.25 119.5 121 89916800 2.04 -2.62%
5/28/1992 114.75 119.5 114.5 119 62700800 2.01 -1.65%
5/27/1992 115.75 116.25 114.75 115 31164800 1.94 -3.36%
5/26/1992 116 117 115 115.5 38217600 1.95 0.43%
5/22/1992 117 117 115 115.75 36969600 1.95 0.22%
5/21/1992 117 117 115.25 116.62 48566400 1.97 0.75%
5/20/1992 114.5 117 114.5 116.75 58800000 1.97 0.11%
5/19/1992 113.25 114.5 113.25 114.5 51238400 1.93 -1.93%
5/18/1992 110.75 113.5 110.5 112.75 37526400 1.9 -1.53%
5/15/1992 110.25 111.5 109.5 110 40812800 1.86 -2.44%
5/14/1992 112.75 113 109.25 110.75 72307200 1.87 0.68%
5/13/1992 113.75 114.25 111 112.75 64320000 1.9 1.81%
5/12/1992 114.75 115.25 112.75 114.25 49904000 1.93 1.33%
5/11/1992 114.75 115.25 113.25 114 41110400 1.92 -0.22%
5/8/1992 116 117 113.25 114.5 59820800 1.93 0.44%
5/7/1992 116 116.5 114.25 115 40579200 1.94 0.44%
5/6/1992 117 117.25 115.5 116 50016000 1.96 0.87%
5/5/1992 113.75 117.5 113.25 116.5 59244800 1.97 0.43%
5/4/1992 113.5 116 112.5 114 73920000 1.92 -2.15%
5/1/1992 110.5 114 110.25 113.75 62083200 1.92 -0.22%
4/30/1992 112 112.75 109.75 110.25 95868800 1.86 -3.08%
4/29/1992 109.5 111.5 108.25 111.37 137308800 1.88 1.02%
4/28/1992 113.75 114.5 107 109 199875200 1.84 -2.13%
4/27/1992 112.5 116.5 112.5 113.25 99584000 1.91 3.90%
4/24/1992 116 116.75 112 112.25 90393600 1.89 -0.88%
4/23/1992 118.5 119 112.25 115.75 115334400 1.95 3.12%
4/22/1992 116.5 118.5 114.5 117.62 61788800 1.98 1.62%
4/21/1992 118.25 118.5 115.5 116.12 99244800 1.96 -1.28%
4/20/1992 124.5 125 115.5 118.12 226118400 1.99 1.72%
4/16/1992 129 129 127 127.62 66393600 2.15 8.04%
4/15/1992 128.75 129.25 126.5 128.88 223305600 2.17 0.99%
4/14/1992 118.25 120.25 116.5 117 72806400 1.97 -9.22%
4/13/1992 116.75 118.12 114.25 117.5 45552000 1.98 0.43%
4/10/1992 121.25 122 114 116 126444800 1.96 -1.28%
4/9/1992 118.25 120.25 116.62 120 70006400 2.02 3.45%
4/8/1992 115.75 117.5 113.25 117.25 105388800 1.98 -2.29%
4/7/1992 122 122.5 115.75 116 72758400 1.96 -1.07%
4/6/1992 117.75 121.62 117.75 121.25 40121600 2.05 4.53%
4/3/1992 117.5 119.25 116.75 117.5 59532800 1.98 -3.09%
4/2/1992 120.5 121.5 116.75 117 56918400 1.97 -0.43%
4/1/1992 117.25 120.75 117 120.5 74201600 2.03 2.99%
3/31/1992 120.5 122 117.75 118.5 86700800 2 -1.66%
3/30/1992 121.5 122 120 120 40713600 2.02 1.27%
3/27/1992 124.5 125 119.5 121.25 89971200 2.05 1.04%
3/26/1992 128.75 129 124.25 125 60403200 2.11 3.09%
3/25/1992 127.5 129.25 127 128.5 36739200 2.17 2.80%
3/24/1992 129 129.88 126.5 127.5 70227200 2.15 -0.78%
3/23/1992 128.5 129.25 127.75 128.5 37843200 2.17 0.78%
3/20/1992 127.5 129 127.5 128.5 35772800 2.17 0.00%
3/19/1992 127 130.25 126.25 127.5 111574400 2.15 -0.78%
3/18/1992 128.5 129 126 126.37 69228800 2.13 -0.89%
3/17/1992 125.37 128.75 124.75 128 94473600 2.16 1.29%
3/16/1992 121 124.25 120.5 124.25 55132800 2.1 -2.93%
3/13/1992 122.5 123 120.5 121 36761600 2.04 -2.62%
3/12/1992 120.25 121.5 118.5 121.12 50025600 2.04 0.10%
3/11/1992 122.25 123.25 119.25 120.25 39532800 2.03 -0.72%
3/10/1992 119.5 122.75 119.25 121.75 45478400 2.05 1.25%
3/9/1992 118.75 120.5 118.25 119 30425600 2.01 -2.26%
3/6/1992 120.75 122 116.75 118.25 61865600 2 -0.63%
3/5/1992 122.5 123.25 119.25 121.25 55689600 2.05 2.54%
3/4/1992 123.25 124.25 121.75 122.5 33084800 2.07 1.03%
3/3/1992 123.5 125.25 122.5 123.25 27734400 2.08 0.61%
3/2/1992 123.75 125.75 121.75 123 34876800 2.08 -0.20%
2/28/1992 125 126.5 122.25 123.5 58275200 2.08 0.41%
2/27/1992 122.75 125.25 122.75 124.87 79577600 2.11 1.11%
2/26/1992 116 122 116 122 100668800 2.06 -2.30%
2/25/1992 115 116.5 113.25 115.75 57388800 1.95 -5.12%
2/24/1992 114.5 116.5 113 114.87 59049600 1.94 -0.76%
2/21/1992 117 118.5 113.75 114.5 91116800 1.93 -0.32%
2/20/1992 116 119.25 115.75 117.5 74323200 1.98 2.62%
2/19/1992 118 118 113.5 115.12 145372800 1.94 -2.03%
2/18/1992 119.25 122.25 118 118.25 73692800 2 2.72%
2/14/1992 122.25 122.5 118 118.5 82630400 2 0.21%
2/13/1992 125.5 126.5 121.5 122.5 97356800 2.07 3.38%
2/12/1992 118.62 126.75 118.62 125.75 83340800 2.12 2.65%
2/11/1992 124.25 124.75 121.5 122.5 41078400 2.07 -2.58%
2/10/1992 125.62 126 122 124.5 41369600 2.1 1.63%
2/7/1992 126.25 127.5 124 125.75 36499200 2.12 1.00%
2/6/1992 126.5 129 125.75 126.25 62355200 2.13 0.40%
2/5/1992 124.75 128.5 123.5 127.25 71212800 2.15 0.79%
2/4/1992 125.25 126 122.5 124.5 58438400 2.1 -2.16%
2/3/1992 118.25 125.5 117.5 125 80265600 2.11 0.40%
1/31/1992 123.5 123.75 119.75 120.25 49948800 2.03 -3.80%
1/30/1992 124.5 124.75 121.5 123.5 41923200 2.08 2.70%
1/29/1992 122.5 125.75 121.75 124.5 97344000 2.1 0.81%
1/28/1992 121 121.75 116 120.75 95539200 2.04 -3.01%
1/27/1992 124.75 125.5 120.5 120.62 46233600 2.04 -0.11%
1/24/1992 124.5 125.5 124 124.62 37756800 2.1 3.32%
1/23/1992 125.5 129.38 123.75 125 75590400 2.11 0.30%
1/22/1992 120 125.5 119 125.5 56131200 2.12 0.40%
1/21/1992 122.25 123 116 119.37 120019200 2.01 -4.88%
1/20/1992 127.25 127.25 122.5 122.5 58860800 2.07 2.62%
1/17/1992 127.75 129.5 123.75 126.5 85027200 2.13 3.27%
1/16/1992 131.25 132 127.5 127.75 58761600 2.16 0.99%
1/15/1992 128.75 133.25 128.25 131.5 65292800 2.22 2.94%
1/14/1992 127.5 128.5 126 128.25 44006400 2.16 -2.47%
1/13/1992 124 128.88 122.75 127.12 52803200 2.14 -0.88%
1/10/1992 127 127.75 124 125.25 64640000 2.11 -1.47%
1/9/1992 124.25 129 124 127.25 88348800 2.15 1.60%
1/8/1992 119 125.75 118.75 124.25 90761600 2.1 -2.36%
 1/7/1992 116.5 120.25 115.75 120 64361600 2.02 -3.42%
1/6/1992 113.25 117.75 112.37 116.5 63056000 1.97 -2.92%
1/3/1992 114 114.25 111.75 113 38246400 1.91 -3.00%
1/2/1992 110.75 114.75 109.5 114 74265600 1.92 0.88%
12/31/1991 110.75 112 108.75 111.25 40512000 1.88 -2.41%
12/30/1991 110.5 111.25 109.5 110.75 35523200 1.87 -0.45%
12/27/1991 108.25 111.5 107.75 110.37 36656000 1.86 -0.34%
12/26/1991 106.25 108.25 105.75 107.87 24326400 1.82 -2.27%
12/24/1991 106.75 107.5 106 106.25 23993600 1.79 -1.50%
12/23/1991 103.25 106.75 102.5 106.75 46112000 1.8 0.47%
12/20/1991 104 105 102.25 103.25 35356800 1.74 -3.28%
12/19/1991 102.37 103.25 101.25 102.75 38115200 1.73 -0.48%
12/18/1991 102 103.25 101.25 102.87 33561600 1.74 0.12%
12/17/1991 102 103.5 100.25 101.87 27478400 1.72 -0.97%
12/16/1991 102 102.25 100.75 102.12 27225600 1.72 0.25%
12/13/1991 102.25 102.75 101.5 102 26192000 1.72 -0.12%
12/12/1991 101 103.25 100.5 102 36979200 1.72 0.00%
12/11/1991 102.12 102.75 99.5 100.75 39132800 1.7 -1.23%
12/10/1991 102 102 100 101.75 46252800 1.72 0.99%
12/9/1991 103.25 103.75 101.25 102 57718400 1.72 0.25%
12/6/1991 101.5 105.25 101 104.25 51580800 1.76 2.21%
12/5/1991 101.75 102.25 100.75 101.75 24892800 1.72 -2.40%
12/4/1991 101.75 103 100 102 36297600 1.72 0.25%
12/3/1991 101 102.75 99.5 101.37 64995200 1.71 -0.62%
12/2/1991 96.25 101.5 96 101.25 55852800 1.71 -0.12%
11/29/1991 94.75 97.75 94.75 97.25 20524800 1.64 -3.95%
11/27/1991 94.25 95.5 94 95.25 15008000 1.61 -2.06%
11/26/1991 96.12 96.25 92.75 94.5 58809600 1.59 -0.79%
11/25/1991 95.75 97 95.25 95.62 33724800 1.61 1.19%
11/22/1991 97 97.5 95.25 96 38102400 1.62 0.40%
11/21/1991 96.25 97.25 95.75 97.25 35558400 1.64 1.30%
11/20/1991 97 97.5 96 96.5 36441600 1.63 -0.77%
11/19/1991 96.25 97.37 94.25 96.25 71974400 1.62 -0.26%
11/18/1991 95.25 97.75 95 97.25 72432000 1.64 1.04%
11/15/1991 99 100.5 94.75 95 71590400 1.6 -2.31%
11/14/1991 101.5 101.5 98.75 99.25 44371200 1.67 4.47%
11/13/1991 99.5 101.75 98.75 101 57523200 1.7 1.76%
11/12/1991 98.25 100.75 98 99.87 80035200 1.69 -1.12%
11/11/1991 96 98 95.62 97.5 40563200 1.65 -2.37%
11/8/1991 95 96.75 95 95.25 36492800 1.61 -2.31%
11/7/1991 95.5 95.75 94.5 94.75 20892800 1.6 -0.52%
11/6/1991 94 95.5 93.25 95.25 38307200 1.61 0.53%
11/5/1991 91.25 94.5 91 93.75 51737600 1.58 -1.57%
11/4/1991 92.25 92.5 90.75 91 28838400 1.54 -2.93%
11/1/1991 93.5 93.75 92 92.62 34294400 1.56 1.78%
10/31/1991 94.5 95.25 93.25 93.87 41091200 1.58 1.35%
10/30/1991 90.75 94.75 90.75 94.5 65590400 1.59 0.67%
10/29/1991 90.25 90.75 89.75 90.75 36521600 1.53 -3.97%
10/28/1991 89.5 90.25 87.75 90.25 37952000 1.52 -0.55%
10/25/1991 90.25 90.75 89.25 89.5 28080000 1.51 -0.83%
10/24/1991 90.5 90.5 89.25 90.25 26940800 1.52 0.84%
10/23/1991 91.75 92 89.75 90.25 36723200 1.52 0.00%
10/22/1991 91.5 92.75 91.25 91.37 32496000 1.54 1.24%
10/21/1991 90 91.5 89.75 91 28704000 1.54 -0.40%
10/18/1991 90 91.25 89.75 90 37843200 1.52 -1.10%
10/17/1991 90.75 90.75 88.5 89.25 95561600 1.51 -0.83%
10/16/1991 91.5 91.5 89.87 90.75 100198400 1.53 1.68%
10/15/1991 92.25 92.25 90.75 91.37 57852800 1.54 0.68%
10/14/1991 90 92.25 90 92.25 50624000 1.56 0.96%
10/11/1991 90.75 91 87.75 89.62 69920000 1.51 -2.85%
10/10/1991 90.5 90.5 88.5 89.75 42048000 1.51 0.15%
10/9/1991 89.5 91.25 89.25 89.5 60931200 1.51 -0.28%
10/8/1991 88 89.5 88 89.25 37708800 1.51 -0.28%
10/7/1991 87.25 88.87 86.75 88.5 27187200 1.49 -0.84%
10/4/1991 88 89 87.5 88.12 26457600 1.49 -0.43%
10/3/1991 86.5 88.25 86.25 87.5 34630400 1.48 -0.70%
10/2/1991 88.5 90.5 86.25 87 67219200 1.47 -0.57%
10/1/1991 89 89.25 88 88.87 19625600 1.5 2.15%
9/30/1991 88.25 89.5 87 89 27699200 1.5 0.15%
9/27/1991 89.5 89.5 87.75 88.25 33273600 1.49 -0.84%
9/26/1991 87.5 90 87.25 89.25 48000000 1.51 1.13%
9/25/1991 88 88.37 86.5 87.75 25766400 1.48 -1.68%
9/24/1991 85.25 88.25 85.25 88 47625600 1.48 0.28%
9/23/1991 86.25 86.5 84.5 84.87 49769600 1.43 -3.56%
9/20/1991 86.75 87 86 86.5 30316800 1.46 1.92%
9/19/1991 85 87.25 84.75 86.25 51363200 1.46 -0.29%
9/18/1991 84 85.5 83.75 84.75 26940800 1.43 -1.74%
9/17/1991 82.75 84.75 82 84.5 23366400 1.43 -0.29%
9/16/1991 83 83.5 82.25 83 21686400 1.4 -1.78%
9/13/1991 85.5 85.75 82.5 83 51360000 1.4 0.00%
9/12/1991 83 85.75 83 85.62 53808000 1.44 3.16%
9/11/1991 80.5 82.25 80.5 82 64032000 1.38 -4.23%
9/10/1991 82 82.5 80 80 65936000 1.35 -2.44%
9/9/1991 80.75 81.5 80.25 80.75 31913600 1.36 0.94%
9/6/1991 81 82.25 80.25 80.75 50787200 1.36 0.00%
9/5/1991 83 83 80 80.5 58457600 1.36 -0.31%
9/4/1991 83.25 83.5 81 82.62 38467200 1.39 2.63%
9/3/1991 85 85 82.5 83.12 33494400 1.4 0.61%
8/30/1991 85.75 86.25 84.5 85.25 22032000 1.44 2.56%
8/29/1991 86 86.5 85 85.75 27974400 1.45 0.59%
8/28/1991 84.75 86.75 84.5 85.62 41558400 1.44 -0.15%
8/27/1991 84.75 85 84 84.75 34204800 1.43 -1.02%
8/26/1991 84.75 85.25 83.5 85.25 44134400 1.44 0.59%
8/23/1991 84 86.5 84 85.25 43161600 1.44 0.00%
8/22/1991 84.25 85.25 83.25 84 43625600 1.42 -1.47%
8/21/1991 82 84.5 81.75 84 73212800 1.42 0.00%
8/20/1991 80.62 81.87 80 80.5 57324800 1.36 -4.17%
8/19/1991 77.5 81.25 77 80.25 85424000 1.35 -0.31%
8/16/1991 80.75 82.37 80.25 81.75 52073600 1.38 1.87%
8/15/1991 82.5 83.25 81 81.5 45459200 1.38 -0.31%
8/14/1991 82.75 83.5 82 82.5 67008000 1.39 1.23%
8/13/1991 83.75 83.75 82.25 82.5 94496000 1.39 0.00%
8/12/1991 79.75 83.75 79.75 83 56899200 1.4 0.61%
8/9/1991 78.75 82 78.25 80.75 114806400 1.36 -2.71%
8/8/1991 76 79.25 76 79 91852800 1.33 -2.17%
8/7/1991 74.75 76.5 74.5 76 69235200 1.28 -3.80%
8/6/1991 72.25 75 72.25 74.5 53097600 1.26 -1.97%
8/5/1991 73.25 73.25 71.75 72.25 28252800 1.22 -3.02%
8/2/1991 73.75 74.75 73.25 73.25 81369600 1.24 1.38%
8/1/1991 73.75 74 73 73.25 53942400 1.24 0.00%
7/31/1991 73 74 72.75 73.5 111628800 1.24 0.34%
7/30/1991 70.5 73 69.75 72.75 78038400 1.23 -1.02%
7/29/1991 71 71.25 68.75 70.25 136467200 1.19 -3.44%
7/26/1991 67 71.75 66.75 71 149292800 1.2 1.07%
7/25/1991 67 68 65.87 66 90211200 1.11 -7.04%
7/24/1991 67 67.25 65 65.5 54320000 1.11 -0.76%
7/23/1991 68 68.25 66.5 66.5 35596800 1.12 1.53%
7/22/1991 66.75 68.75 66.5 67.5 35136000 1.14 1.50%
7/19/1991 67.5 68 66 67.75 24441600 1.14 0.37%
7/18/1991 68 69.25 66.75 67 25654400 1.13 -1.11%
7/17/1991 65.75 67.75 65 67.75 40524800 1.14 1.12%
7/16/1991 70 70 67.5 67.5 42732800 1.14 -0.37%
7/15/1991 68.75 70.25 68.5 69.87 36761600 1.18 3.51%
7/12/1991 67 68.5 66 68 35174400 1.15 -2.68%
7/11/1991 65.75 66.75 65 66.25 51148800 1.12 -2.57%
7/10/1991 68.25 68.75 65 65.25 67308800 1.1 -1.51%
7/9/1991 67.5 68.75 66.5 67.87 76947200 1.15 4.02%
7/8/1991 60.75 67.25 60.5 67 109184000 1.13 -1.28%
7/5/1991 63.75 63.75 61.5 61.75 78758400 1.04 -7.84%
7/3/1991 64.5 65 61.75 64 191628800 1.08 3.64%
7/2/1991 71.25 72.25 68 68.12 43920000 1.15 6.44%
7/1/1991 68.75 71.62 67.75 71.37 72387200 1.2 4.77%
6/28/1991 67.75 68.75 65.5 68.12 61526400 1.15 -4.55%
6/27/1991 67.75 68.25 66.75 68 56508800 1.15 -0.18%
6/26/1991 99 101.5 98.25 100.75 96636800 1.13 48.16%
6/25/1991 99.25 100.25 98 98.75 97228800 1.11 -1.99%
6/24/1991 101 101.5 97.5 98.12 79692800 1.1 -0.64%
6/21/1991 101.25 103 101.25 102.25 67680000 1.15 4.21%
6/20/1991 101 101.75 99 100.75 187996800 1.13 -1.47%
6/19/1991 109.75 109.75 103 103.37 157036800 1.16 2.60%
6/18/1991 113.25 113.5 109.75 111.5 46848000 1.25 7.86%
6/17/1991 113.75 114.75 112.5 113.5 29417600 1.28 1.79%
6/14/1991 111.25 113.75 111 113.5 46358400 1.28 0.00%
6/13/1991 111 112.25 110.5 111 38000000 1.25 -2.20%
6/12/1991 110.75 112.25 110.25 111.12 51065600 1.25 0.11%
6/11/1991 111 113 110.5 110.62 41846400 1.24 -0.45%
6/10/1991 110.25 111 109.75 110.5 29494400 1.24 -0.11%
6/7/1991 109.75 110.25 108.75 110.25 51984000 1.24 -0.23%
6/6/1991 112.75 113 110.5 111.12 32678400 1.25 0.79%
6/5/1991 112.5 114.25 112 112 41385600 1.26 0.79%
6/4/1991 112 113.5 110.5 113 35033600 1.27 0.89%
6/3/1991 109.5 112.25 109 112 46947200 1.26 -0.88%
5/31/1991 110.5 111 108 109.75 81782400 1.23 -2.01%
5/30/1991 110.12 111.75 109 110.25 61833600 1.24 0.46%
5/29/1991 111.25 112 109.75 110.25 64198400 1.24 0.00%
5/28/1991 110.5 111.75 110 110.75 43939200 1.25 0.45%
5/24/1991 110 112.5 109.5 110 67929600 1.24 -0.68%
5/23/1991 107 109.75 107 109.5 67750400 1.23 -0.45%
5/22/1991 102.75 106.75 102.25 106.75 88780800 1.2 -2.51%
5/21/1991 99.75 103.25 99.5 102 83568000 1.15 -4.45%
5/20/1991 99.5 100 97.75 99.12 65936000 1.11 -2.82%
5/17/1991 99 99.5 98 99.25 44812800 1.12 0.13%
5/16/1991 99.25 100 98.5 99.37 70243200 1.12 0.12%
5/15/1991 100.25 100.5 96.62 98 111158400 1.1 -1.38%
5/14/1991 102.62 103.25 100.75 101.25 58812800 1.14 3.32%
5/13/1991 103.25 103.75 101.25 103.12 68745600 1.16 1.85%
5/10/1991 106.25 107 102 102.75 52070400 1.16 -0.36%
5/9/1991 103.25 106 102.75 105.75 76294400 1.19 2.92%
5/8/1991 101 103.25 100.25 103 57590400 1.16 -2.60%
5/7/1991 103.25 103.75 101.25 101.25 50902400 1.14 -1.70%
5/6/1991 100.5 103.25 100.25 102.75 44755200 1.16 1.48%
5/3/1991 100.5 101.25 99.75 101.25 23043200 1.14 -1.46%
5/2/1991 101.25 102.5 100.25 100.5 66886400 1.13 -0.74%
5/1/1991 98.5 100.75 97 100.75 111628800 1.13 0.25%
4/30/1991 97.75 99.25 96 99 115174400 1.11 -1.74%
4/29/1991 101.25 101.5 97.75 97.75 71254400 1.1 -1.26%
4/26/1991 100.25 102.25 98.75 100.75 88371200 1.13 3.07%
4/25/1991 102.5 103.75 100.5 100.75 65705600 1.13 0.00%
4/24/1991 101.5 104.75 100.5 103 82128000 1.16 2.23%
4/23/1991 102.25 103 100.5 101.62 103910400 1.14 -1.34%
4/22/1991 106 106.25 101.75 102.12 139708800 1.15 0.49%
4/19/1991 106.25 109.5 105 107.25 96585600 1.21 5.02%
4/18/1991 111.25 112 108 110 88083200 1.24 2.56%
4/17/1991 114 117.5 111.12 111.5 128380800 1.25 1.36%
4/16/1991 113.75 114.5 110 112.25 81331200 1.26 0.67%
4/15/1991 106 114.25 105 113.75 88819200 1.28 1.34%
4/12/1991 109.5 110 103.75 107.25 176729600 1.21 -5.71%
4/11/1991 108.5 111.5 108 111 47936000 1.25 3.50%
4/10/1991 109.75 110.25 105.5 107.5 74336000 1.21 -3.15%
4/9/1991 111.5 113.25 109.75 110.25 60768000 1.24 2.56%
4/8/1991 110 113.25 109.5 111.37 46524800 1.25 1.02%
4/5/1991 114 114.25 109 110 108912000 1.24 -1.23%
4/4/1991 114 116.75 112.75 113.75 73846400 1.28 3.41%
4/3/1991 112.75 116.75 112.75 113.75 91776000 1.28 0.00%
4/2/1991 107.5 112.5 106.75 112.25 96252800 1.26 -1.32%
4/1/1991 106 107.75 104.5 106.75 59203200 1.2 -4.90%
3/28/1991 107.25 108.25 106 106.12 30489600 1.19 -0.59%
3/27/1991 105 109.25 105 107.75 91932800 1.21 1.54%
3/26/1991 98.75 105.25 98.75 105.12 89926400 1.18 -2.44%
3/25/1991 94 98.75 94 98.25 59820800 1.11 -6.54%
3/22/1991 94.5 95.5 93 93.75 95686400 1.05 -4.58%
3/21/1991 99.5 100.75 94 94.75 119187200 1.07 1.07%
3/20/1991 99 101 98.75 99 83216000 1.11 4.49%
3/19/1991 98.25 101 96.75 99 92505600 1.11 0.00%
3/18/1991 96.25 99.75 96 99.25 66214400 1.12 0.25%
3/15/1991 98.25 98.75 96.25 96.62 76928000 1.09 -2.65%
3/14/1991 101.5 101.5 97 98 100214400 1.1 1.43%
3/13/1991 96 101.12 96 100.5 110265600 1.13 2.55%
3/12/1991 98.25 98.87 95.62 95.75 152883200 1.08 -4.73%
3/11/1991 101.75 102.5 97.75 99.25 160966400 1.12 3.66%
3/8/1991 104.5 106 101.75 102.5 134697600 1.15 3.27%
3/7/1991 104.25 107.5 103.5 104 165388800 1.17 1.46%
3/6/1991 112.5 113 106.75 107.25 101088000 1.21 3.13%
3/5/1991 107.25 112.5 107 111.5 76352000 1.25 3.96%
3/4/1991 105.75 107.5 104.5 107 47020800 1.2 -4.04%
3/1/1991 103 106.25 102 105.75 77721600 1.19 -1.17%
2/28/1991 106 106.25 103.25 103.75 55008000 1.17 -1.89%
2/27/1991 102.25 105.75 101.25 105.25 87670400 1.18 1.45%
2/26/1991 101.5 102.5 100.5 101.75 55539200 1.14 -3.33%
2/25/1991 103.25 104 101.5 103 88521600 1.16 1.23%
2/22/1991 99.75 104.5 99.75 102.25 105340800 1.15 -0.73%
2/21/1991 103 103.5 100 100 68275200 1.12 -2.20%
2/20/1991 101.75 104 101.5 102.75 52550400 1.16 2.75%
2/19/1991 102.25 103.5 101.5 102.5 66560000 1.15 -0.24%
2/15/1991 101.5 104.25 101.25 103.25 115449600 1.16 0.73%
 2/14/1991 105.25 105.5 99 100.75 133702400 1.13 -2.42%
2/13/1991 102.5 105.62 101.75 105.5 95491200 1.19 4.71%
2/12/1991 103.25 104.75 102.5 103.25 96204800 1.16 -2.13%
2/11/1991 104.12 104.5 102.25 104.25 152336000 1.17 0.97%
2/8/1991 103 104.75 101.75 104 74230400 1.17 -0.24%
2/7/1991 106.25 109 102.25 103 133462400 1.16 -0.96%
2/6/1991 101 106.5 100.5 105.75 106348800 1.19 2.67%
2/5/1991 99.25 102 98 101.25 88736000 1.14 -4.26%
2/4/1991 100 100.75 98 99.12 88233600 1.11 -2.10%
2/1/1991 99 101 97.25 99.75 117878400 1.12 0.64%
1/31/1991 96.5 99.5 96 98.12 111417600 1.1 -1.63%
1/30/1991 92.5 96.5 91.5 96.25 148582400 1.08 -1.91%
1/29/1991 92.25 94.37 90 92.5 146979200 1.04 -3.90%
1/28/1991 89 94 89 92.25 130985600 1.04 -0.27%
1/25/1991 90.75 91 89 89.5 86889600 1.01 -2.98%
1/24/1991 89.25 90.87 88.75 90.5 86083200 1.02 1.12%
1/23/1991 88.25 90.25 88.25 89 77081600 1 -1.66%
1/22/1991 89.62 91 87.37 88.87 113715200 1 -0.15%
1/21/1991 84.62 90 84.62 89.5 154512000 1.01 0.71%
1/18/1991 82.5 85.5 82.25 85.25 103030400 0.96 -4.75%
1/17/1991 86 86.25 83.75 84 163526400 0.94 -1.47%
1/16/1991 78.5 82.87 78.25 82.25 139913600 0.93 -2.08%
1/15/1991 76.75 79.5 76.75 78.37 83436800 0.88 -4.72%
1/14/1991 77.25 77.5 75.5 76.75 58656000 0.86 -2.07%
1/11/1991 78.5 79 76.75 78 62006400 0.88 1.63%
1/10/1991 74.25 78.75 74.25 78.25 123888000 0.88 0.32%
1/9/1991 74 75.75 73.5 74 115622400 0.83 -5.43%
1/8/1991 74.75 75.25 73 73.5 76438400 0.83 -0.68%
1/7/1991 75.25 77.75 74.75 74.87 87552000 0.84 1.86%
1/4/1991 75 76.5 75 75.87 58483200 0.85 1.34%
1/3/1991 74.75 76 74.75 75.25 52822400 0.85 -0.82%
1/2/1991 75 75.25 74.75 74.75 38105600 0.84 -0.66%
12/31/1990 75 75.25 74.5 75.25 23702400 0.85 0.67%
12/28/1990 74.5 75.25 74.25 75 20265600 0.84 -0.33%
12/27/1990 75 75.25 74.5 74.75 22627200 0.84 -0.33%
12/26/1990 75.25 75.75 74.5 75 16214400 0.84 0.33%
12/24/1990 75.5 75.5 74.75 75.25 13548800 0.85 0.33%
12/21/1990 75.75 76 75.25 75.75 33468800 0.85 0.66%
12/20/1990 74.25 76 74 75.5 46992000 0.85 -0.33%
12/19/1990 75.37 75.75 74.75 74.87 34262400 0.84 -0.83%
12/18/1990 74.5 75.75 74.25 75.25 51872000 0.85 0.51%
12/17/1990 73 74.25 72.5 74 27286400 0.83 -1.66%
12/14/1990 73 74.25 72.5 73.62 48633600 0.83 -0.51%
12/13/1990 73 73.5 71.75 72.75 50707200 0.82 -1.18%
12/12/1990 71.75 72.75 70.5 72.5 71558400 0.82 -0.34%
12/11/1990 73.25 74.5 72 72.12 61766400 0.81 -0.52%
12/10/1990 73.25 75.37 72.75 74 55526400 0.83 2.61%
12/7/1990 74.25 75.25 72.25 74.25 81920000 0.84 0.34%
12/6/1990 76.25 76.75 74 74.75 108201600 0.84 0.67%
12/5/1990 74.5 75.75 74.25 75.25 68630400 0.85 0.67%
12/4/1990 73.5 75.25 73 74.5 54547200 0.84 -1.00%
12/3/1990 73.25 74.5 72.75 73.87 68240000 0.83 -0.85%
11/30/1990 71.25 74.25 70.5 72.25 72163200 0.81 -2.19%
11/29/1990 70.25 71.25 69.75 71.25 65865600 0.8 -1.38%
11/28/1990 72.25 72.75 70.25 70.37 77619200 0.79 -1.24%
11/27/1990 70.5 72.25 69.75 71.87 63417600 0.81 2.13%
11/26/1990 68.5 70.5 67.75 70.25 47577600 0.79 -2.25%
11/23/1990 69.25 70.25 68.5 68.75 22060800 0.77 -2.14%
11/21/1990 68 69 67 68.75 60739200 0.77 0.00%
11/20/1990 69.25 70.5 68.12 68.25 68864000 0.77 -0.73%
11/19/1990 68 69.75 68 69.5 45552000 0.78 1.83%
11/16/1990 67.5 68.75 67.25 68 67075200 0.76 -2.16%
11/15/1990 69 69.25 67.25 67.87 63129600 0.76 -0.19%
11/14/1990 68.5 70 68.25 69.5 59721600 0.78 2.40%
11/13/1990 68.75 69.5 67.75 68.62 67654400 0.77 -1.27%
11/12/1990 66 69.25 66 68.87 87657600 0.77 0.36%
11/9/1990 64.75 65.5 64.5 64.75 43344000 0.73 -5.98%
11/8/1990 63.5 64.75 63 63.5 43462400 0.71 -1.93%
11/7/1990 63.75 64.75 63.5 63.75 63100800 0.72 0.39%
11/6/1990 65.75 66.5 63.5 64.25 59212800 0.72 0.78%
11/5/1990 65.25 66 64.75 65.62 50700800 0.74 2.13%
11/2/1990 63.5 65.75 63.25 65 74764800 0.73 -0.94%
11/1/1990 63 64.25 62.75 63.5 49440000 0.71 -2.31%
10/31/1990 64.5 65.25 63.75 63.75 61200000 0.72 0.39%
10/30/1990 62.5 64.25 62 63.88 52563200 0.72 0.20%
10/29/1990 63.75 64.25 62 62.5 67881600 0.7 -2.16%
10/26/1990 63.75 64.5 63.25 63.38 59126400 0.71 1.41%
10/25/1990 65.5 66.25 64 64.75 51497600 0.73 2.16%
10/24/1990 63.5 65.5 63.25 65.37 54732800 0.74 0.96%
10/23/1990 63.75 65.75 63.25 64.25 71884800 0.72 -1.71%
10/22/1990 62 64.75 61.75 64 80294400 0.72 -0.39%
10/19/1990 62 63.25 60.5 62 170336000 0.7 -3.13%
10/18/1990 57 61.5 56.75 61.13 123737600 0.69 -1.40%
10/17/1990 54.75 56.75 53.5 56.5 135820800 0.64 -7.57%
10/16/1990 56.75 57.63 54 54.63 300886400 0.61 -3.31%
10/15/1990 57.75 58 55.5 56.5 130332800 0.64 3.42%
10/12/1990 58.5 58.75 54 57 109251200 0.64 0.88%
10/11/1990 59.75 60.25 57 58 83811200 0.65 1.75%
10/10/1990 62 62.25 59 59.5 115593600 0.67 2.59%
10/9/1990 65.25 66 62.5 63 66374400 0.71 5.88%
10/8/1990 66 66.5 64.5 66 38678400 0.74 4.76%
10/5/1990 63 65.75 62.25 64.75 82099200 0.73 -1.89%
10/4/1990 65.25 65.75 64 64.12 69292800 0.72 -0.97%
10/3/1990 65.5 67.37 65.25 65.75 57600000 0.74 2.54%
10/2/1990 68.25 68.5 65.5 65.87 83465600 0.74 0.18%
10/1/1990 64.75 67.5 64.5 67.12 131619200 0.76 1.90%
9/28/1990 58.25 63.5 58 63 97980800 0.71 -6.14%
9/27/1990 61 61.5 58.25 59.25 65724800 0.67 -5.95%
9/26/1990 60.5 60.75 59.5 60.25 39267200 0.68 1.69%
9/25/1990 59.63 60.5 58.75 60.38 53308800 0.68 0.22%
9/24/1990 59.5 60 57.5 58.5 81436800 0.66 -3.11%
9/21/1990 59.75 60.75 58.5 60.5 79891200 0.68 3.42%
9/20/1990 61.5 62 59.75 59.75 52444800 0.67 -1.24%
9/19/1990 63 63.25 61.75 62 52694400 0.7 3.77%
9/18/1990 60.63 62.38 59.75 61.75 60636800 0.69 -0.40%
9/17/1990 59.5 61.75 59.25 60.75 70390400 0.68 -1.62%
9/14/1990 57 60.25 56.38 59.75 67670400 0.67 -1.65%
9/13/1990 58 58.5 57 57.5 49865600 0.65 -3.77%
9/12/1990 56.25 57.75 55.75 57.38 75014400 0.65 -0.21%
9/11/1990 56 56.5 54.5 55.5 78867200 0.62 -3.28%
9/10/1990 58.75 60 55.75 55.75 74246400 0.63 0.45%
9/7/1990 57 59 56.5 57.75 53702400 0.65 3.59%
9/6/1990 58 58.5 56.25 57.5 115616000 0.65 -0.43%
9/5/1990 62.5 63 58.5 59 54675200 0.66 2.61%
9/4/1990 61 62.5 60.75 62.25 47376000 0.7 5.51%
8/31/1990 60 62 59.25 61.5 40736000 0.69 -1.20%
8/30/1990 60.75 62.38 60 60 65379200 0.67 -2.44%
8/29/1990 62.5 63.75 60 60.5 77952000 0.68 0.83%
8/28/1990 60.25 63.25 60 62.88 79824000 0.71 3.93%
8/27/1990 59 61.25 59 60.75 110115200 0.68 -3.39%
8/24/1990 52.25 57.75 52.25 57.25 95443200 0.64 -5.76%
8/23/1990 52.5 53.75 51 51.75 107443200 0.58 -9.61%
8/22/1990 55 55.5 53.38 53.75 79232000 0.6 3.86%
8/21/1990 54.25 54.75 50.75 54.25 165648000 0.61 0.93%
8/20/1990 60.25 60.5 55.5 55.5 113600000 0.62 2.30%
8/17/1990 61 61.75 60 60.25 95225600 0.68 8.56%
8/16/1990 64 64.5 61.75 61.75 53328000 0.69 2.49%
8/15/1990 64.75 65.75 64.25 64.25 51408000 0.72 4.05%
8/14/1990 65.25 65.87 63.75 64.25 33708800 0.72 0.00%
8/13/1990 63.75 65.5 63.25 65 53942400 0.73 1.17%
8/10/1990 65.12 65.75 62.75 64.5 73184000 0.73 -0.77%
8/9/1990 64 65.75 63.25 65.12 77052800 0.73 0.96%
8/8/1990 62.5 64 62 63.5 86259200 0.71 -2.49%
8/7/1990 61.25 62.25 60 61.25 91065600 0.69 -3.54%
8/6/1990 61.5 62 58.5 60.5 113184000 0.68 -1.22%
 8/3/1990 65.5 65.75 60.38 63.25 117177600 0.71 4.55%
8/2/1990 65.5 66.75 64.25 66 91769600 0.74 4.35%
8/1/1990 66.25 67.25 63.75 66.75 111113600 0.75 1.14%
7/31/1990 68.25 68.62 66 66.5 42307200 0.75 -0.37%
7/30/1990 68.5 69 65.75 68 87955200 0.76 2.26%
7/27/1990 68.5 70 67.75 69 51017600 0.78 1.47%
7/26/1990 71.25 74 66 68.75 303321600 0.77 -0.36%
7/25/1990 70 71.75 68.75 71.5 60147200 0.8 4.00%
7/24/1990 72.5 72.5 66.75 69.5 137100800 0.78 -2.80%
7/23/1990 73.25 74 71.25 72 74201600 0.81 3.60%
7/20/1990 77 78.25 73 73.25 87724800 0.82 1.74%
7/19/1990 75.37 76.75 73.75 76.75 63132800 0.86 4.78%
7/18/1990 77.25 77.75 75.5 76 41849600 0.85 -0.98%
7/17/1990 79.37 79.5 77 77.75 54473600 0.87 2.30%
7/16/1990 78.75 80.75 78.5 79.25 48729600 0.89 1.93%
7/13/1990 77.75 80.5 77.5 78.37 93628800 0.88 -1.11%
7/12/1990 75.25 77.75 75.25 77.5 89040000 0.87 -1.11%
7/11/1990 74 75.75 73.25 75.5 28918400 0.85 -2.58%
7/10/1990 74.25 75 73.5 73.75 29696000 0.83 -2.32%
7/9/1990 73.5 74.75 73.25 74.25 37315200 0.84 0.68%
7/6/1990 72.12 74 71.75 73.25 41801600 0.82 -1.35%
7/5/1990 71.5 72.5 70.75 72.25 61852800 0.81 -1.37%
7/3/1990 73.37 73.5 71.5 72 79257600 0.81 -0.35%
7/2/1990 76 76 73.62 73.75 35472000 0.83 2.43%
6/29/1990 76.5 76.5 75.25 76 34953600 0.85 3.05%
6/28/1990 76.62 77.25 76.12 76.5 30051200 0.86 0.66%
6/27/1990 74.75 76.5 74.5 76.25 35760000 0.86 -0.33%
6/26/1990 75.25 75.62 74.5 74.75 50198400 0.84 -1.97%
6/25/1990 75.62 76.5 74.25 74.5 68979200 0.84 -0.33%
6/22/1990 77.25 77.75 75.5 75.75 34032000 0.85 1.68%
6/21/1990 77.5 77.75 76 77 34304000 0.87 1.65%
6/20/1990 75.37 77.75 75 77.62 39561600 0.87 0.81%
6/19/1990 74.75 75.5 73.75 75 41715200 0.84 -3.38%
6/18/1990 75.75 76.25 74.5 74.87 52790400 0.84 -0.17%
6/15/1990 74.5 77 74.5 76 51552000 0.85 1.51%
6/14/1990 76.5 76.75 74.25 75.5 58204800 0.85 -0.66%
6/13/1990 75.87 77.75 75.12 76.5 80265600 0.86 1.32%
6/12/1990 75.5 76 74.5 75.87 46656000 0.85 -0.82%
6/11/1990 73 75.5 73 74.87 58236800 0.84 -1.32%
6/8/1990 72 73.75 71.5 73.5 63766400 0.83 -1.83%
6/7/1990 73.25 73.75 71 72 90118400 0.81 -2.04%
6/6/1990 73.25 74.5 72.5 73 86288000 0.82 1.39%
6/5/1990 77.25 77.5 72.75 73.37 80256000 0.83 0.51%
6/4/1990 74.87 77.25 74 76.5 59158400 0.86 4.27%
6/1/1990 73.25 75.25 73 75.12 69065600 0.85 -1.80%
5/31/1990 74.75 75.5 72.5 73 69436800 0.82 -2.82%
5/30/1990 76.12 76.5 74.75 75.5 65072000 0.85 3.42%
5/29/1990 74.25 75.5 74 75.25 61478400 0.85 -0.33%
5/25/1990 74.25 76.25 74 74.25 104688000 0.84 -1.33%
5/24/1990 76.75 78.75 76 76.5 146649600 0.86 3.03%
5/23/1990 72 76 71.87 75.87 141180800 0.85 -0.82%
5/22/1990 71 72.25 69 71.5 142435200 0.8 -5.76%
5/21/1990 68.75 72.25 68.75 70.25 159593600 0.79 -1.75%
5/18/1990 64.62 69.25 64.5 68.25 101820800 0.77 -2.85%
5/17/1990 64.75 65.25 64.25 64.75 41731200 0.73 -5.13%
5/16/1990 64.5 64.75 63.5 64.75 38553600 0.73 0.00%
5/15/1990 65.5 65.75 64.25 64.75 54118400 0.73 0.00%
5/14/1990 66.25 66.5 65.5 65.75 47232000 0.74 1.54%
5/11/1990 65 66 63.25 65.5 49164800 0.74 -0.38%
5/10/1990 63.25 65 62.75 64.5 48800000 0.73 -1.53%
5/9/1990 62.88 63.25 62 62.75 35164800 0.71 -2.71%
5/8/1990 62.75 63.5 62.25 62.75 50822400 0.71 0.00%
5/7/1990 62 66 61.5 64 97347200 0.72 1.99%
5/4/1990 59.5 61.75 59 61.75 47811200 0.69 -3.52%
5/3/1990 58.5 59.75 58.25 59 45891200 0.66 -4.45%
5/2/1990 57.25 58.5 57.25 58.25 33264000 0.66 -1.27%
5/1/1990 58.75 58.75 56.75 57.13 52473600 0.64 -1.92%
4/30/1990 56.25 58 55.75 58 51449600 0.65 1.52%
4/27/1990 57.13 57.25 55.63 56.25 57123200 0.63 -3.02%
4/26/1990 58.5 58.75 57.25 57.38 46294400 0.65 2.01%
4/25/1990 58.25 58.75 57 58 53868800 0.65 1.08%
4/24/1990 59.75 59.75 56.5 58 47913600 0.65 0.00%
4/23/1990 58.88 59.5 57.25 59 64876800 0.66 1.72%
4/20/1990 60 60.5 58.75 59.25 44659200 0.67 0.42%
4/19/1990 60 61.25 59.25 59.5 58003200 0.67 0.42%
4/18/1990 61.63 61.75 58.75 60.63 97795200 0.68 1.90%
4/17/1990 60.63 63 59.75 62 66777600 0.7 2.26%
4/16/1990 61 61.75 60.13 60.75 39468800 0.68 -2.02%
4/12/1990 121.75 122 120 120.75 48252800 0.68 98.77%
4/11/1990 118.5 121 118.25 121 70371200 0.68 0.21%
4/10/1990 114.62 118 114.5 118 45187200 0.66 -2.48%
4/9/1990 113.75 115.25 113.75 114.5 31174400 0.64 -2.97%
4/6/1990 114.75 115.25 113.25 114.25 72876800 0.64 -0.22%
4/5/1990 116.87 117.12 114.5 114.5 66368000 0.64 0.22%
4/4/1990 116 118.75 115.5 117 79644800 0.66 2.18%
4/3/1990 112.75 116.25 112.5 116 84643200 0.65 -0.85%
4/2/1990 109.75 112.37 109.25 111.5 74057600 0.63 -3.88%
3/30/1990 110 111 109.25 110.75 36691200 0.62 -0.67%
3/29/1990 110.37 112.75 110 110.5 64784000 0.62 -0.23%
3/28/1990 112.25 112.25 108.5 111 99532800 0.62 0.45%
3/27/1990 111.12 113 110.75 112.5 52515200 0.63 1.35%
3/26/1990 110.5 112.5 110.37 111.5 55929600 0.63 -0.89%
3/23/1990 112 113.25 109 110.25 53596800 0.62 -1.12%
3/22/1990 113.5 113.75 110.25 111.25 92419200 0.63 0.91%
3/21/1990 112.87 115.5 112.25 113.25 69840000 0.64 1.80%
3/20/1990 116.5 116.75 112.5 113 92144000 0.64 -0.22%
3/19/1990 113.75 117 113 116.5 81171200 0.66 3.10%
3/16/1990 112 115.25 111.75 114 118899200 0.64 -2.15%
3/15/1990 107.87 111.75 107.75 111 81676800 0.62 -2.63%
3/14/1990 107.25 108.75 106 107.87 130966400 0.61 -2.82%
3/13/1990 108.5 109 106.25 106.25 85203200 0.6 -1.50%
3/12/1990 106.25 108.75 106 108.25 68873600 0.61 1.88%
3/9/1990 106 108 105.25 106.5 75744000 0.6 -1.62%
3/8/1990 103 107.25 101.75 106.25 88976000 0.6 -0.23%
3/7/1990 104.75 105.5 102.75 102.75 47606400 0.58 -3.29%
3/6/1990 104.75 105 102.5 104.5 68630400 0.59 1.70%
3/5/1990 103.5 105.75 102.25 105.25 75526400 0.59 0.72%
3/2/1990 100.25 104.37 100.12 103.75 100208000 0.58 -1.43%
3/1/1990 98.5 101.75 98.5 100 76867200 0.56 -3.61%
2/28/1990 98 99.75 98 98.75 39312000 0.56 -1.25%
2/27/1990 99.5 99.5 98 98 62019200 0.55 -0.76%
2/26/1990 97.5 100 97.25 99.25 69219200 0.56 1.28%
2/23/1990 95.75 97.75 95.5 97.5 56851200 0.55 -1.76%
2/22/1990 96.75 98.25 96.25 96.37 60809600 0.54 -1.16%
2/21/1990 98.75 100 95.75 96.12 103347200 0.54 -0.26%
2/20/1990 97.75 100.5 97 100.25 132652800 0.56 4.30%
2/16/1990 98.25 98.75 97.75 98 70876800 0.55 -2.24%
2/15/1990 95 98 95 97 89494400 0.55 -1.02%
2/14/1990 95.25 95.25 94.5 95 35868800 0.53 -2.06%
2/13/1990 95 95.25 94.5 94.75 58752000 0.53 -0.26%
2/12/1990 94.5 95.5 94 94.75 56086400 0.53 0.00%
2/9/1990 94.25 94.75 94 94.5 62380800 0.53 -0.26%
2/8/1990 93.62 95 93.25 94.25 95225600 0.53 -0.26%
2/7/1990 93.5 94.75 93 93.25 134150400 0.52 -1.06%
2/6/1990 94 94.25 92.25 94 81964800 0.53 0.80%
2/5/1990 93.62 94.25 93.25 94.25 59731200 0.53 0.27%
2/2/1990 93 95.5 93 93.75 71395200 0.53 -0.53%
2/1/1990 92.5 94.25 92.5 93.75 89193600 0.53 0.00%
1/31/1990 92 92.5 91.25 92.5 112937600 0.52 -1.33%
1/30/1990 91.75 92.5 90 91.25 73107200 0.51 -1.35%
1/29/1990 91.5 92.25 90.25 91.5 55078400 0.51 0.27%
1/26/1990 90.5 91.25 90 90.75 68083200 0.51 -0.82%
1/25/1990 91.5 92.5 90.5 90.75 112752000 0.51 0.00%
1/24/1990 88 90.75 87.12 90.75 180345600 0.51 0.00%
1/23/1990 91 91.25 89.25 89.75 139347200 0.5 -1.10%
 1/22/1990 94 94 90.5 90.75 167686400 0.51 1.11%
1/19/1990 95.25 96 93.5 94.12 99257600 0.53 3.71%
1/18/1990 89.62 95 89.5 95 292361600 0.53 0.93%
1/17/1990 88 90.5 87 87.5 97587200 0.49 -7.89%
1/16/1990 85.5 89.25 84.5 88.75 80092800 0.5 1.43%
1/15/1990 85.75 87 85.25 86.12 62467200 0.48 -2.96%
1/12/1990 85.12 87.25 84 86.12 148908800 0.48 0.00%
1/11/1990 88.75 89.5 85 86.5 95772800 0.49 0.44%
1/10/1990 90 91.25 88.12 88.25 103766400 0.5 2.02%
1/9/1990 91 92 90.25 90.75 70300800 0.51 2.83%
1/8/1990 89.5 91 88.5 91 58982400 0.51 0.28%
1/5/1990 91.5 92 89.5 89.62 69564800 0.5 -1.52%
1/4/1990 89.25 92 88.75 91.87 125740800 0.52 2.51%
1/3/1990 89.5 90.25 88.5 89.25 113772800 0.5 -2.85%
1/2/1990 87.25 88.75 86.12 88.75 53033600 0.5 -0.56%
12/29/1989 85.5 88.25 85.25 87 77628800 0.49 -1.97%
12/28/1989 83.5 85.75 83 85.25 123091200 0.48 -2.01%
12/27/1989 86 87 85.25 86.25 62796800 0.49 1.17%
12/26/1989 85.87 86.37 84.75 85.5 23817600 0.48 -0.87%
12/22/1989 83.5 86.25 82.75 85.75 54892800 0.48 0.29%
12/21/1989 82.75 83.5 81.25 83.5 55020800 0.47 -2.62%
12/20/1989 81.25 83 80.75 82.75 111008000 0.47 -0.90%
12/19/1989 78.25 80.5 77.75 80.37 70473600 0.45 -2.88%
12/18/1989 77.25 79 77 78.25 78435200 0.44 -2.64%
12/15/1989 78.25 78.5 75 77 107164800 0.43 -1.60%
12/14/1989 79 79.75 78 78 61516800 0.44 1.30%
12/13/1989 80.75 82.5 79.25 80 95788800 0.45 2.56%
12/12/1989 83.75 83.75 80.5 82.5 93628800 0.46 3.13%
12/11/1989 84.75 84.75 82 83 103376000 0.47 0.61%
12/8/1989 85.5 86 83 84.75 107625600 0.48 2.11%
12/7/1989 84 86.25 84 85.5 40348800 0.48 0.88%
12/6/1989 86.5 87 84.5 85.25 57382400 0.48 -0.29%
12/5/1989 86.75 87.25 86 86.75 44048000 0.49 1.76%
12/4/1989 85 87.25 84.37 86.25 40534400 0.49 -0.58%
12/1/1989 87.12 87.75 84.87 85 52070400 0.48 -1.45%
11/30/1989 84 87.25 83.75 87 111209600 0.49 2.35%
11/29/1989 87.5 88 84.25 85.5 85894400 0.48 -1.72%
11/28/1989 87 88.25 86.25 87 56662400 0.49 1.75%
11/27/1989 87.5 87.75 85.75 86.75 37280000 0.49 -0.29%
11/24/1989 88.87 89 87.5 87.62 17971200 0.49 1.00%
11/22/1989 88.25 88.5 87.5 88.25 38230400 0.5 0.72%
11/21/1989 86.5 88.5 86.5 88.12 67116800 0.5 -0.15%
11/20/1989 86.75 86.75 84.5 86.5 56937600 0.49 -1.84%
11/17/1989 87.62 88.25 86.75 86.87 31651200 0.49 0.43%
11/16/1989 89 89.25 86.25 87.5 68054400 0.49 0.73%
11/15/1989 86.75 89.25 86.25 88.5 94492800 0.5 1.14%
11/14/1989 88.75 89.25 86 86.5 95241600 0.49 -2.26%
11/13/1989 84.5 88.25 83.75 88.12 178905600 0.5 1.87%
11/10/1989 84 85 83.75 84.5 59168000 0.48 -4.11%
11/9/1989 84 84.5 82.5 83.75 111526400 0.47 -0.89%
11/8/1989 82.12 84.5 82 83.25 106486400 0.47 -0.60%
11/7/1989 77.5 82.37 77.25 81 131542400 0.46 -2.70%
11/6/1989 78.25 79.75 76.5 77.25 88025600 0.43 -4.63%
11/3/1989 76.5 78.75 76.25 78.25 98755200 0.44 1.29%
11/2/1989 80.87 80.87 76 76.25 226051200 0.43 -2.56%
11/1/1989 81.75 83 81.75 82.12 74649600 0.46 7.70%
10/31/1989 80.25 82 80 81.75 56563200 0.46 -0.45%
10/30/1989 78 79.75 77.87 79.62 45920000 0.45 -2.61%
10/27/1989 77.75 78 76.25 77 97040000 0.43 -3.29%
10/26/1989 78.75 80.25 77.5 77.75 135459200 0.44 0.97%
10/25/1989 81.5 82.75 79.25 79.75 71481600 0.45 2.57%
10/24/1989 82.5 82.5 78.75 80.87 157088000 0.45 1.40%
10/23/1989 84.75 85.75 82.5 83.12 60912000 0.47 2.78%
10/20/1989 84 85.5 82.5 85.25 93542400 0.48 2.56%
10/19/1989 81 86 80.25 84.25 179424000 0.47 -1.17%
10/18/1989 78.87 80.75 78.5 80.5 134784000 0.45 -4.45%
10/17/1989 75.25 81.5 74.25 78.62 177206400 0.44 -2.34%
10/16/1989 70.75 76.25 69 75.75 253065600 0.43 -3.65%
10/13/1989 77.75 78 73 73.5 102643200 0.41 -2.97%
10/12/1989 80 80.5 78.25 78.5 58880000 0.44 6.80%
10/11/1989 80.25 80.5 79 80 106400000 0.45 1.91%
10/10/1989 82.5 83 80.75 81.25 68297600 0.46 1.56%
10/9/1989 79.5 82 79 81.75 58534400 0.46 0.62%
10/6/1989 79.62 80.5 78.25 79.75 87609600 0.45 -2.45%
10/5/1989 75.5 82.25 75.25 79.25 284758400 0.45 -0.63%
10/4/1989 69 75.75 68.5 75.5 260019200 0.42 -4.73%
10/3/1989 70.5 70.5 68.87 69 68918400 0.39 -8.61%
10/2/1989 68.25 70 68 69.62 50428800 0.39 0.90%
9/29/1989 68 69.5 67.75 68.5 64323200 0.39 -1.61%
9/28/1989 66.5 68 66.5 68 41427200 0.38 -0.73%
9/27/1989 66.25 67.37 65.75 66.62 69235200 0.37 -2.03%
9/26/1989 67 67.5 66.5 67.25 39987200 0.38 0.95%
9/25/1989 66 68 65.5 67 69939200 0.38 -0.37%
9/22/1989 65.5 66 64.75 66 43948800 0.37 -1.49%
9/21/1989 65.75 66.75 64.5 65.5 89350400 0.37 -0.76%
9/20/1989 62.75 65 62.25 65 72128000 0.37 -0.76%
9/19/1989 63.75 64 62.5 62.5 49203200 0.35 -3.85%
9/18/1989 62.5 63.5 62.5 63.5 39110400 0.36 1.60%
9/15/1989 64 64.5 62.5 62.75 89148800 0.35 -1.18%
9/14/1989 62.75 64.5 62.25 63.75 78163200 0.36 1.59%
9/13/1989 61 63.5 60.5 62.25 181020800 0.35 -2.35%
9/12/1989 59.5 61 59.25 60.25 67795200 0.34 -3.21%
9/11/1989 58.75 59.5 58.5 59.38 27907200 0.33 -1.44%
9/8/1989 58 59.5 57.75 59 39785600 0.33 -0.64%
9/7/1989 59 59.25 58 58.25 41904000 0.33 -1.27%
9/6/1989 59.75 60 58.75 59.25 42377600 0.33 1.72%
9/5/1989 59.75 61 59.63 60 93340800 0.34 1.27%
9/1/1989 59 60.25 58.75 59.88 44409600 0.34 -0.20%
8/31/1989 59.5 59.75 58.75 58.75 14198400 0.33 -1.89%
8/30/1989 58.75 59.63 58.5 59.25 40377600 0.33 0.85%
8/29/1989 59.88 60 58.38 58.5 54416000 0.33 -1.27%
8/28/1989 58.75 59.5 58.25 59.13 28540800 0.33 1.08%
8/25/1989 58.75 59.25 57.75 58.88 85145600 0.33 -0.42%
8/24/1989 59.88 60.5 58.25 59 92764800 0.33 0.20%
8/23/1989 58.63 59.63 58 59.25 46092800 0.33 0.42%
8/22/1989 56 58.75 56 58.38 64771200 0.33 -1.47%
8/21/1989 57.5 57.88 56 56.13 32096000 0.32 -3.85%
8/18/1989 56.5 57.75 56.5 57.5 24912000 0.32 2.44%
8/17/1989 55.75 56.75 55.25 56.5 39958400 0.32 -1.74%
8/16/1989 57.75 58 55.5 55.88 46668800 0.31 -1.10%
8/15/1989 57 58 56.63 57.5 17856000 0.32 2.90%
8/14/1989 57.75 57.75 57 57 68988800 0.32 -0.87%
8/11/1989 59 59.5 57.75 57.75 61472000 0.32 1.32%
8/10/1989 59 59 58.25 58.5 48339200 0.33 1.30%
8/9/1989 58.88 60 58.75 58.75 113772800 0.33 0.43%
8/8/1989 57.5 59.25 57.5 59 110547200 0.33 0.43%
8/7/1989 57.75 58 57 57.75 93571200 0.32 -2.12%
8/4/1989 54.75 57.5 54.5 57 178128000 0.32 -1.30%
8/3/1989 54.38 55.25 54.25 55 27590400 0.31 -3.51%
8/2/1989 54 54.75 54 54.25 28368000 0.31 -1.36%
8/1/1989 54.75 55.25 54 54.25 62134400 0.31 0.00%
7/31/1989 54 55 53.75 54.75 33334400 0.31 0.92%
7/28/1989 54 54.5 53.25 54.25 29216000 0.31 -0.91%
7/27/1989 53.63 54 53.25 53.75 45561600 0.3 -0.92%
7/26/1989 52.75 53.25 52 52.75 123638400 0.3 -1.86%
7/25/1989 55 57 51.5 52 326028800 0.29 -1.42%
7/24/1989 54.75 55.75 54.25 55.25 38361600 0.31 6.25%
7/21/1989 53 56.5 52.75 55.25 99763200 0.31 0.00%
7/20/1989 54.25 55.25 53.5 53.5 44524800 0.3 -3.17%
7/19/1989 54 54.5 53.25 54.13 29763200 0.3 1.18%
7/18/1989 53.25 54.25 53.25 53.5 42982400 0.3 -1.16%
7/17/1989 52.75 53.5 52.5 53.25 31289600 0.3 -0.47%
7/14/1989 53.25 53.5 51.75 52.75 42768000 0.3 -0.94%
7/13/1989 53.13 53.75 52.5 53 33408000 0.3 0.47%
7/12/1989 53 53.5 52 53.25 52156800 0.3 0.47%
7/11/1989 54.88 55.5 53.25 53.5 43488000 0.3 0.47%
7/10/1989 53.75 55 53.5 54.88 27257600 0.31 2.58%
7/7/1989 52.75 54.25 52.63 53.5 41456000 0.3 -2.51%
7/6/1989 55.75 56 52.38 52.75 94780800 0.3 -1.40%
7/5/1989 54.5 55.5 54 55.25 26537600 0.31 4.74%
7/3/1989 53.13 54.25 53.13 54 14688000 0.3 -2.26%
6/30/1989 52 53.5 51.25 53 67248000 0.3 -1.85%
6/29/1989 52.88 52.88 51.25 52 77196800 0.29 -1.89%
6/28/1989 54 54 52 52.75 57456000 0.3 1.44%
6/27/1989 54.75 55.25 53.75 53.88 35897600 0.3 2.14%
6/26/1989 55.25 55.5 54.25 54.75 30240000 0.31 1.61%
6/23/1989 55.5 56 55.25 55.38 33536000 0.31 1.15%
6/22/1989 55.25 55.5 55 55.5 36070400 0.31 0.22%
6/21/1989 53.25 56 53.25 55 80496000 0.31 -0.90%
6/20/1989 56.5 56.75 54.5 54.5 45804800 0.31 -0.91%
6/19/1989 57 57 55.5 56.5 27158400 0.32 3.67%
6/16/1989 56.63 57 56.25 56.75 47360000 0.32 0.44%
6/15/1989 57.75 57.75 56.25 56.75 52112000 0.32 0.00%
6/14/1989 57.75 58 56.5 57.75 47302400 0.32 1.76%
6/13/1989 58.38 58.5 57.25 57.25 40563200 0.32 -0.87%
6/12/1989 59.75 60.25 58.63 59 51680000 0.33 3.06%
6/9/1989 59.75 60.13 59.25 59.75 36144000 0.34 1.27%
6/8/1989 59.75 60.25 59.5 59.75 29216000 0.34 0.00%
6/7/1989 58.75 60 58.75 59.75 44928000 0.34 0.00%
6/6/1989 56.75 58.63 56.5 58.5 53897600 0.33 -2.09%
6/5/1989 58.5 58.5 56.5 56.75 61414400 0.32 -2.99%
6/2/1989 60.13 60.25 58.25 58.25 54041600 0.33 2.64%
6/1/1989 60.25 60.75 59.75 60 62796800 0.34 3.00%
5/31/1989 59 61 59 60.5 80969600 0.34 0.83%
5/30/1989 59 59.63 58.5 59 63907200 0.33 -2.48%
5/26/1989 58 59 57.75 58.88 37884800 0.33 -0.20%
5/25/1989 57.5 58.5 57 57.5 33840000 0.32 -2.34%
5/24/1989 56.13 57.5 55.75 57.5 69363200 0.32 0.00%
5/23/1989 58.25 59 56.25 56.63 97545600 0.32 -1.51%
5/22/1989 58.25 59.5 57.75 59.25 74275200 0.33 4.63%
5/19/1989 58.13 59.5 58.13 58.25 62566400 0.33 -1.69%
5/18/1989 57.25 58.63 57.25 58.25 52572800 0.33 0.00%
5/17/1989 56.38 58 56.38 57.38 89811200 0.32 -1.49%
5/16/1989 54.75 56.5 54.5 56.25 83433600 0.32 -1.97%
5/15/1989 54.13 55 54 54.75 74736000 0.31 -2.67%
5/12/1989 54.63 55 53.5 54.25 71091200 0.31 -0.91%
5/11/1989 54.25 54.25 53.5 54 34400000 0.3 -0.46%
5/10/1989 53.5 54.75 53.25 54 58752000 0.3 0.00%
5/9/1989 51.75 53.5 51.5 53 54588800 0.3 -1.85%
5/8/1989 52 52.25 51 51.5 49001600 0.29 -2.83%
 5/5/1989 53.25 53.25 51.75 52 35827200 0.29 0.97%
5/4/1989 54.25 54.25 52.25 52.5 37424000 0.3 0.96%
5/3/1989 54 54.75 54 54 28857600 0.3 2.86%
5/2/1989 54.75 55 53.5 54 34371200 0.3 0.00%
5/1/1989 55.38 56 54.25 54.63 33737600 0.31 1.17%
4/28/1989 54.75 56.25 53.75 55.88 69782400 0.31 2.29%
4/27/1989 54 54.88 54 54.75 34588800 0.31 -2.02%
4/26/1989 55 55 53.63 54 44508800 0.3 -1.37%
4/25/1989 55.5 55.75 54.5 54.75 24896000 0.31 1.39%
4/24/1989 55 55.5 54.5 55.13 29331200 0.31 0.69%
4/21/1989 56 56 55 55.25 58188800 0.31 0.22%
4/20/1989 55 56.5 54.5 56 138800000 0.31 1.36%
4/19/1989 55 55.75 54.5 54.88 168969600 0.31 -2.00%
4/18/1989 52.5 53.25 52 53.25 69334400 0.3 -2.97%
4/17/1989 51.25 52.38 50.75 51.5 51638400 0.29 -3.29%
4/14/1989 49.25 51.25 49.25 50.75 62624000 0.29 -1.46%
4/13/1989 47.75 50.38 47.5 48.75 92880000 0.27 -3.94%
4/12/1989 51.75 51.75 47.63 48.13 71020800 0.27 -1.27%
4/11/1989 51.5 52 50.38 51.38 28726400 0.29 6.75%
4/10/1989 51.25 52.25 51.25 51.38 28668800 0.29 0.00%
4/7/1989 51.25 51.75 51 51.25 29446400 0.29 -0.25%
4/6/1989 50.5 51.5 50.25 51.25 51680000 0.29 0.00%
4/5/1989 50 50.5 49.75 50.38 19641600 0.28 -1.70%
4/4/1989 50.25 50.25 49.5 50 25027200 0.28 -0.75%
4/3/1989 50 50.75 49.63 50.25 35049600 0.28 0.50%
3/31/1989 50 50.25 49.5 49.88 29734400 0.28 -0.74%
3/30/1989 49.75 50 49.13 49.88 46742400 0.28 0.00%
3/29/1989 49.75 49.75 49.25 49.5 30009600 0.28 -0.76%
3/28/1989 50.25 50.5 49.25 49.75 70803200 0.28 0.51%
3/27/1989 50 50.63 49.5 49.75 75542400 0.28 0.00%
3/23/1989 48.75 50.25 48.75 50.25 87811200 0.28 1.01%
3/22/1989 49.5 49.75 48.5 49 167024000 0.28 -2.49%
3/21/1989 46.75 50 46.25 49.88 224467200 0.28 1.80%
3/20/1989 46.38 46.5 45.75 46.5 238995200 0.26 -6.78%
3/17/1989 50.25 50.5 46 46.5 245577600 0.26 0.00%
3/16/1989 50.75 51.5 50.5 51.25 102886400 0.29 10.22%
3/15/1989 52.75 52.75 50.25 50.25 104889600 0.28 -1.95%
3/14/1989 53.25 53.25 52.25 52.75 63718400 0.3 4.98%
3/13/1989 52 52.75 51.75 52.75 60204800 0.3 0.00%
3/10/1989 51.5 52.5 51 51.75 66902400 0.29 -1.90%
3/9/1989 52.75 52.75 51.5 51.75 123305600 0.29 0.00%
3/8/1989 53.75 54.5 52.38 52.5 253612800 0.3 1.45%
3/7/1989 59.75 60 53.25 53.5 788688000 0.3 1.90%
3/6/1989 61.75 62.25 61 62 56633600 0.35 15.89%
3/3/1989 60.75 62 60.5 61.75 68947200 0.35 -0.40%
 3/2/1989 59.25 61 59.25 60.75 92304000 0.34 -1.62%
3/1/1989 60 60.25 59.25 59.25 59888000 0.33 -2.47%
2/28/1989 60 60.25 59 59.5 43443200 0.33 0.42%
2/27/1989 58.75 60.25 58.5 59.75 68787200 0.34 0.42%
2/24/1989 60.25 60.75 58.75 58.75 76016000 0.33 -1.67%
2/23/1989 60.25 60.75 59.25 60.38 75945600 0.34 2.77%
2/22/1989 61.5 61.75 60 60 95513600 0.34 -0.63%
2/21/1989 62.25 62.75 61.5 61.75 33753600 0.35 2.92%
2/17/1989 63 63.25 62.25 62.5 29692800 0.35 1.21%
2/16/1989 62.5 63.5 61.25 62.75 61385600 0.35 0.40%
2/15/1989 60.5 62.25 60.25 62.25 81936000 0.35 -0.80%
2/14/1989 61.88 62.25 60 60.25 62956800 0.34 -3.21%
2/13/1989 61.5 62 61 61.25 94073600 0.34 1.66%
2/10/1989 63 63.5 61.63 61.88 129036800 0.35 1.03%
2/9/1989 62 64.75 61.75 63.75 199036800 0.36 3.02%
2/8/1989 62 64 61.5 62.5 133315200 0.35 -1.96%
2/7/1989 60.63 62.5 60.5 62.13 127094400 0.35 -0.59%
2/6/1989 60.75 61 59.75 60.5 87580800 0.34 -2.62%
2/3/1989 60.5 62.5 60 61 91324800 0.34 0.83%
2/2/1989 59.5 63 59.25 60.88 180028800 0.34 -0.20%
2/1/1989 59.5 59.75 59 59.25 131212800 0.33 -2.68%
1/31/1989 59 60.25 58.5 59.63 125091200 0.34 0.64%
1/30/1989 55.5 58.75 55.25 58.5 110086400 0.33 -1.90%
1/27/1989 54.13 56.5 53.75 55.38 166419200 0.31 -5.33%
1/26/1989 52.63 54.5 52.5 54.25 87132800 0.31 -2.04%
1/25/1989 53 53.25 52.5 53 49046400 0.3 -2.30%
1/24/1989 53 53.5 52.5 52.75 56217600 0.3 -0.47%
1/23/1989 54 54 52.88 53 52227200 0.3 0.47%
1/20/1989 53.5 54.38 53.25 54.13 61027200 0.3 2.13%
1/19/1989 52.25 53.75 52.25 53.5 84297600 0.3 -1.16%
1/18/1989 51.75 51.75 50.25 51.5 63632000 0.29 -3.74%
1/17/1989 52.63 52.88 51.25 51.5 41744000 0.29 0.00%
1/16/1989 53.25 54.13 52.75 53.13 27532800 0.3 3.17%
1/13/1989 52.5 53.25 52.5 53 35568000 0.3 -0.24%
1/12/1989 52.25 53.75 52.25 52.5 54588800 0.3 -0.94%
1/11/1989 51.88 52.5 51.5 52.5 48297600 0.3 0.00%
1/10/1989 52.25 52.5 51.75 52 54128000 0.29 -0.95%
1/9/1989 53 53.25 52.13 52.5 46006400 0.3 0.96%
1/6/1989 53.5 53.75 53 53 59052800 0.3 0.95%
1/5/1989 54.75 54.75 53.25 53.38 47244800 0.3 0.72%
1/4/1989 53.5 54.88 53.5 54.25 53897600 0.31 1.63%
1/3/1989 53.5 53.75 52.75 53.63 51824000 0.3 -1.14%
12/30/1988 53.5 54.25 53.25 53.25 63820800 0.3 -0.71%
12/29/1988 52 53.5 52 53.25 38275200 0.3 0.00%
12/28/1988 52 52.25 51.75 52.25 21267200 0.29 -1.88%
12/27/1988 52 52.5 51.75 51.75 30771200 0.29 -0.96%
12/23/1988 51.75 52 51.5 52 17120000 0.29 0.48%
12/22/1988 52.5 53 51.75 52 74592000 0.29 0.00%
12/21/1988 51.5 52.5 51.25 52.25 46438400 0.29 0.48%
12/20/1988 51.38 52.5 51 51.25 92188800 0.29 -1.91%
12/19/1988 50.63 51.5 50.5 50.75 83532800 0.29 -0.98%
12/16/1988 48.75 50.25 48.75 49.75 51795200 0.28 -1.97%
12/15/1988 49 49.25 48.5 49 23196800 0.28 -1.51%
12/14/1988 47.75 48.75 47.5 48.38 28006400 0.27 -1.27%
12/13/1988 47.25 47.75 47.25 47.75 39168000 0.27 -1.30%
12/12/1988 48.75 49 47.38 47.38 38892800 0.27 -0.77%
12/9/1988 48.75 49.25 48.5 49 22304000 0.28 3.42%
12/8/1988 49.25 49.5 48.75 49 40176000 0.28 0.00%
12/7/1988 49.5 50 49.13 49.25 30886400 0.28 0.51%
12/6/1988 49.5 49.75 49 49.75 44364800 0.28 1.02%
12/5/1988 49.75 50.5 48.75 49.5 70140800 0.28 -0.50%
12/2/1988 48.5 50.25 48.5 49.75 91497600 0.28 0.51%
12/1/1988 47.5 49.5 47 49 82006400 0.28 -1.51%
11/30/1988 47.25 47.75 47.25 47.25 35193600 0.27 -3.57%
11/29/1988 47 47.5 46.75 47.5 21872000 0.27 0.53%
11/28/1988 46.25 47.5 46.25 47 58736000 0.26 -1.05%
11/25/1988 46.25 46.5 45.75 46.38 11462400 0.26 -1.32%
11/23/1988 46.25 47 46 46.88 56547200 0.26 1.08%
11/22/1988 46 46.5 45.5 46 30310400 0.26 -1.88%
11/21/1988 46 46.25 45.25 46 47100800 0.26 0.00%
11/18/1988 46.25 46.75 45.75 46.63 34428800 0.26 1.37%
11/17/1988 46.25 46.75 45.75 46 65865600 0.26 -1.35%
11/16/1988 47.13 47.25 45.5 46.25 199008000 0.26 0.54%
11/15/1988 48.5 48.5 46.5 47 93900800 0.26 1.62%
11/14/1988 48 48.75 47.5 48.5 34329600 0.27 3.19%
11/11/1988 48.5 49 47.5 47.63 54934400 0.27 -1.79%
11/10/1988 49.75 50.5 49 49 78796800 0.28 2.88%
11/9/1988 48 50 47.75 49.75 124732800 0.28 1.53%
11/8/1988 47.25 49 47 48.63 56604800 0.27 -2.25%
11/7/1988 46.5 47 46 46.75 55065600 0.26 -3.87%
11/4/1988 46.5 47.75 46.5 46.5 106601600 0.26 -0.53%
11/3/1988 47.25 47.75 46.13 47.25 118339200 0.27 1.61%
11/2/1988 48.75 48.75 46.75 47.25 221801600 0.27 0.00%
11/1/1988 49 49.75 48.75 48.75 53280000 0.27 3.17%
10/31/1988 49.25 49.25 48.5 49 41283200 0.28 0.51%
10/28/1988 49.25 49.75 48.5 49.5 46540800 0.28 1.02%
10/27/1988 49.25 49.5 47.75 49.5 114336000 0.28 0.00%
10/26/1988 50.25 50.5 48.5 49.75 157420800 0.28 0.51%
10/25/1988 52 52.25 50 50.5 74547200 0.28 1.51%
10/24/1988 53.25 53.25 51.88 52 28627200 0.29 2.97%
10/21/1988 53 53.5 52.5 53 24262400 0.3 1.92%
10/20/1988 52.75 54 52.75 53.5 73296000 0.3 0.94%
10/19/1988 53.5 53.75 52.25 53.25 80681600 0.3 -0.47%
10/18/1988 51.75 52.75 51.25 52.5 37222400 0.3 -1.41%
10/17/1988 51.25 52.5 51.25 52 25673600 0.29 -0.95%
10/14/1988 52 52.25 51 51.25 56764800 0.29 -1.44%
10/13/1988 50.38 52.25 50.25 51.5 82467200 0.29 0.49%
10/12/1988 49.5 51.75 49 50.63 137532800 0.28 -1.69%
10/11/1988 49.75 50.5 49 49.75 65952000 0.28 -1.74%
10/10/1988 50 50 47.75 49.25 106358400 0.28 -1.01%
10/7/1988 50 50.25 47.88 49.75 208064000 0.28 1.02%
10/6/1988 50.25 50.75 50 50 33609600 0.28 0.50%
10/5/1988 51.25 51.25 50 50.25 67088000 0.28 0.50%
10/4/1988 51.5 52 50.88 51.13 29260800 0.29 1.75%
10/3/1988 51.25 51.75 50.5 51.38 41097600 0.29 0.49%
9/30/1988 52.75 53 51.75 52.25 37251200 0.29 1.69%
9/29/1988 52.75 53.5 52.5 53 56460800 0.3 1.44%
9/28/1988 52.25 53 51.75 53 25516800 0.3 0.00%
9/27/1988 52 52.25 51.5 52 35366400 0.29 -1.89%
9/26/1988 53.75 54 51.75 52.38 50211200 0.29 0.73%
9/23/1988 54.5 54.5 53.75 53.75 35091200 0.3 2.62%
9/22/1988 54 55 53.75 54.5 59686400 0.31 1.40%
9/21/1988 53.5 54 53.5 53.75 16054400 0.3 -1.38%
9/20/1988 52 53.25 51.75 53.25 53625600 0.3 -0.93%
9/19/1988 52.5 52.5 51 51.75 44697600 0.29 -2.82%
9/16/1988 52.25 52.5 51.75 52 48700800 0.29 0.48%
9/15/1988 54 54.25 52 52.25 72921600 0.29 0.48%
9/14/1988 54.88 55.25 53.75 54 79212800 0.3 3.35%
9/13/1988 53.25 54.25 52.75 54 40608000 0.3 0.00%
9/12/1988 53.75 55 53.5 53.75 43257600 0.3 -0.46%
9/9/1988 51.75 54.75 51.5 54 111123200 0.3 0.47%
9/8/1988 51.5 53.25 51.25 52 69206400 0.29 -3.70%
9/7/1988 52.25 52.75 50.75 51.75 72115200 0.29 -0.48%
9/6/1988 51.5 52.5 51.25 52 67750400 0.29 0.48%
9/2/1988 49.75 51.75 49.5 51.5 115328000 0.29 -0.96%
9/1/1988 49.5 49.75 48 48.88 82380800 0.27 -5.09%
8/31/1988 51.5 51.75 49.25 50 71884800 0.28 2.29%
8/30/1988 52 52.25 51 51.25 20966400 0.29 2.50%
8/29/1988 52 52.5 51.75 52.13 35033600 0.29 1.72%
8/26/1988 50.75 51.75 50.75 51.38 24451200 0.29 -1.44%
8/25/1988 50.25 51.5 50 50.75 72633600 0.29 -1.23%
8/24/1988 49.5 51.63 49.25 51.5 102585600 0.29 1.48%
8/23/1988 48.25 49.75 47.75 49.38 88313600 0.28 -4.12%
8/22/1988 50.25 50.5 47.75 48 110172800 0.27 -2.79%
8/19/1988 52.75 53 50.25 50.5 67376000 0.28 5.21%
8/18/1988 52.75 53.25 52.5 52.75 32025600 0.3 4.46%
8/17/1988 52.5 53.88 51.38 52.5 59110400 0.3 -0.47%
8/16/1988 50.5 52.75 50.25 52.5 90876800 0.3 0.00%
8/15/1988 52 52.25 50 50.75 41081600 0.29 -3.33%
8/12/1988 51.75 52.25 51.5 52 58262400 0.29 2.46%
8/11/1988 51 52 50 51.75 123104000 0.29 -0.48%
8/10/1988 51.25 51.75 50 50.5 113168000 0.28 -2.42%
8/9/1988 53 53.25 51 51.75 138828800 0.29 2.48%
8/8/1988 53.75 53.75 52.75 53.25 148320000 0.3 2.90%
8/5/1988 55.5 55.5 51.75 53.5 201600000 0.3 0.47%
8/4/1988 56.25 56.5 55.5 55.5 53494400 0.31 3.74%
8/3/1988 57.25 57.5 55.5 56.25 91987200 0.32 1.35%
8/2/1988 58.5 58.75 56.75 57.5 65475200 0.32 2.22%
8/1/1988 59.75 60 58.5 58.5 51824000 0.33 1.74%
7/29/1988 58.5 60 58.25 59.5 59385600 0.33 1.71%
7/28/1988 57.5 58.5 57 58.25 57945600 0.33 -2.10%
7/27/1988 58.25 59 57.5 57.63 68140800 0.32 -1.06%
7/26/1988 58 59 56.75 58 228960000 0.33 0.64%
7/25/1988 62 62.5 60.25 60.5 52704000 0.34 4.31%
7/22/1988 60.75 62.5 60.5 61.75 68816000 0.35 2.07%
7/21/1988 63.75 64 60.5 61 128937600 0.34 -1.21%
7/20/1988 66.5 66.5 63.75 64 111094400 0.36 4.92%
7/19/1988 67.25 67.5 65.75 66 36460800 0.37 3.13%
7/18/1988 67.25 67.75 67 67.5 20102400 0.38 2.27%
7/15/1988 67 67.25 66.25 67 31577600 0.38 -0.74%
7/14/1988 66.75 67 66 67 34848000 0.38 0.00%
7/13/1988 65.5 66.75 65 66.75 57427200 0.38 -0.37%
7/12/1988 67 67.25 64.75 65.62 90000000 0.37 -1.69%
7/11/1988 68.75 68.75 66.75 66.75 65763200 0.38 1.72%
7/8/1988 68 68.75 67.75 68.5 40089600 0.39 2.62%
7/7/1988 68.25 69 67.75 68.75 68428800 0.39 0.36%
7/6/1988 69.75 70.5 68.5 68.75 89379200 0.39 0.00%
7/5/1988 67.5 69.75 67 69.62 48096000 0.39 1.27%
7/1/1988 67 68 66.75 68 42940800 0.38 -2.33%
6/30/1988 66.25 67 66 67 31548800 0.38 -1.47%
6/29/1988 66 66.5 65.5 65.75 49808000 0.37 -1.87%
6/28/1988 64 66 63.75 65.75 32140800 0.37 0.00%
6/27/1988 65.25 65.25 64 64 23628800 0.36 -2.66%
6/24/1988 66 66.25 65 65.25 28553600 0.37 1.95%
6/23/1988 67 67.25 65.75 66 41052800 0.37 1.15%
6/22/1988 65 67.5 64.37 67 127324800 0.38 1.52%
6/21/1988 62.5 64 62.5 64 39715200 0.36 -4.48%
6/20/1988 62.75 63 62 62.75 28137600 0.35 -1.95%
6/17/1988 63.5 64.25 62.75 63 42105600 0.35 0.40%
6/16/1988 63.25 63.75 63 63.5 73712000 0.36 0.79%
6/15/1988 62.75 64 62.5 64 51033600 0.36 0.79%
6/14/1988 63 63.5 62.75 63 60377600 0.35 -1.56%
6/13/1988 62.5 63 62.25 62.38 31116800 0.35 -0.98%
6/10/1988 61.75 62.75 61.25 62.25 45014400 0.35 -0.21%
6/9/1988 62.25 62.88 61.63 61.75 69264000 0.35 -0.80%
6/8/1988 60.75 62.5 60.75 62 66281600 0.35 0.40%
6/7/1988 61 62 60.38 61 82166400 0.34 -1.61%
6/6/1988 59.5 61 59.25 60.75 81747200 0.34 -0.41%
6/3/1988 59 59.75 58.75 59.5 34832000 0.33 -2.06%
6/2/1988 59.5 60 58.75 59 63228800 0.33 -0.84%
6/1/1988 58.25 60 57.75 59.25 95788800 0.33 0.42%
5/31/1988 55.5 58.25 55.25 58 44048000 0.33 -2.11%
5/27/1988 56.25 56.25 55.5 55.5 33148800 0.31 -4.31%
5/26/1988 56 57 55.75 56.13 43385600 0.32 1.14%
5/25/1988 56.5 57 55.5 55.75 53580800 0.31 -0.68%
5/24/1988 55 56.75 54.75 56.75 55324800 0.32 1.79%
5/23/1988 56.25 56.5 54.5 55 50227200 0.31 -3.08%
5/20/1988 57.25 57.75 56 56.25 42521600 0.32 2.27%
5/19/1988 56 57.25 55.75 57 57728000 0.32 1.33%
5/18/1988 58 58.38 56.5 56.75 81372800 0.32 -0.44%
5/17/1988 59 59.25 58 58 70428800 0.33 2.20%
5/16/1988 56.75 58.88 56.75 58.25 59788800 0.33 0.43%
5/13/1988 56.5 57 56.25 56.75 17913600 0.32 -2.58%
5/12/1988 55.75 56.5 55.5 56 26409600 0.31 -1.32%
5/11/1988 56.5 56.5 55 55.75 59484800 0.31 -0.45%
5/10/1988 57.25 57.63 56.25 57 46828800 0.32 2.24%
5/9/1988 57.25 58.25 56.75 57.25 34790400 0.32 0.44%
5/6/1988 56.75 58 56.75 57.25 43977600 0.32 0.00%
5/5/1988 56.75 57.25 56.25 57 24883200 0.32 -0.44%
5/4/1988 56.75 57.75 56 57.13 75152000 0.32 0.23%
5/3/1988 55.25 57 55.25 56.5 62739200 0.32 -1.10%
5/2/1988 54.5 55.25 53.5 55 49260800 0.31 -2.65%
4/29/1988 55 55 54.25 54.5 64771200 0.31 -0.91%
4/28/1988 55.5 55.75 55 55.38 28467200 0.31 1.61%
4/27/1988 55.75 56 54.25 55.5 47894400 0.31 0.22%
4/26/1988 55.75 56.5 55.25 55.75 46454400 0.31 0.45%
4/25/1988 55.25 55.75 54.75 55.13 23385600 0.31 -1.11%
4/22/1988 54.5 55.75 54.5 55.25 33926400 0.31 0.22%
4/21/1988 55 55.5 53.75 54.38 63977600 0.31 -1.57%
4/20/1988 54.25 55 53.75 54.5 65404800 0.31 0.22%
4/19/1988 54.75 57 54 54.25 75772800 0.31 -0.46%
4/18/1988 54 55.25 53.75 54.75 48051200 0.31 0.92%
4/15/1988 53.25 55 52.75 54.25 114220800 0.31 -0.91%
4/14/1988 55.5 56.5 52.75 53 110028800 0.3 -2.30%
4/13/1988 56 57 55.5 57 42204800 0.32 7.55%
4/12/1988 57.25 57.75 55 55.75 52444800 0.31 -2.19%
4/11/1988 58.5 58.5 57 57.5 40406400 0.32 3.14%
4/8/1988 57.5 58.5 57.13 58 57974400 0.33 0.87%
4/7/1988 58.25 58.75 57.25 57.25 74921600 0.32 -1.29%
4/6/1988 56 58.25 55.75 58.13 75296000 0.33 1.54%
4/5/1988 55.5 56 54.5 56 41760000 0.31 -3.66%
4/4/1988 56 56.5 54.5 55.25 47721600 0.31 -1.34%
3/31/1988 54.5 56.5 54.5 56.5 50256000 0.32 2.26%
3/30/1988 56.75 57 54.25 54.75 100713600 0.31 -3.10%
3/29/1988 57.25 58.25 56.25 56.5 80710400 0.32 3.20%
3/28/1988 55.5 57 55 56.88 67145600 0.32 0.67%
3/25/1988 56.75 57.63 55.75 56.13 47331200 0.32 -1.32%
3/24/1988 58.75 58.75 55.75 56.5 159840000 0.32 0.66%
3/23/1988 61.75 62.38 58.75 59 151200000 0.33 4.42%
3/22/1988 58.75 60.75 58.75 60.25 115833600 0.34 2.12%
3/21/1988 58.5 58.75 56.75 58.75 198720000 0.33 -2.49%
3/18/1988 63.75 64 58.25 58.25 169920000 0.33 -0.85%
3/17/1988 65 65.5 63.75 63.88 125308800 0.36 9.67%
3/16/1988 62.75 64.75 62 64.75 54547200 0.36 1.36%
3/15/1988 63.75 63.75 62.25 62.5 43760000 0.35 -3.47%
3/14/1988 62.25 63.75 61.5 63.63 46281600 0.36 1.81%
3/11/1988 62.5 63 61 62.5 84297600 0.35 -1.78%
3/10/1988 64.25 65 62.38 62.75 97948800 0.35 0.40%
3/9/1988 63.5 64.5 63.25 64 81734400 0.36 1.99%
3/8/1988 63 64.75 62.75 63.88 96896000 0.36 -0.19%
3/7/1988 61 62.75 60.75 62.63 78003200 0.35 -1.96%
3/4/1988 61 61.25 59.75 60.75 68355200 0.34 -3.00%
3/3/1988 60 61.5 59.75 61 83664000 0.34 0.41%
3/2/1988 59 60.75 58.75 59.5 67894400 0.33 -2.46%
3/1/1988 59.75 60 58.5 59 43299200 0.33 -0.84%
2/29/1988 58.5 59.5 58 59.38 39324800 0.33 0.64%
2/26/1988 58.25 58.75 57.25 58.25 29923200 0.33 -1.90%
2/25/1988 59.75 60.5 57.88 58.13 61558400 0.33 -0.21%
2/24/1988 59.5 60.75 59.5 59.88 79558400 0.34 3.01%
2/23/1988 58.75 60 58.75 59.5 91728000 0.33 -0.63%
2/22/1988 58.75 59 58 58.75 52227200 0.33 -1.26%
2/19/1988 58.25 58.75 57.75 58.75 53164800 0.33 0.00%
2/18/1988 57.25 59 57 58 84153600 0.33 -1.28%
2/17/1988 58 58.75 57.25 57.5 101318400 0.32 -0.86%
2/16/1988 55 57.75 54.5 57.5 67334400 0.32 0.00%
2/12/1988 54.75 56.25 54.5 55.25 80220800 0.31 -3.91%
2/11/1988 54 54.75 53.75 54.75 69436800 0.31 -0.90%
2/10/1988 53 54 52.5 53.75 77024000 0.3 -1.83%
2/9/1988 52.25 53 52 52.75 49939200 0.3 -1.86%
2/8/1988 50.75 52.5 50.75 51.75 72876800 0.29 -1.90%
 2/5/1988 52 53.5 51.25 51.5 94102400 0.29 -0.48%
2/4/1988 53 53.25 49.75 51 114710400 0.29 -0.97%
2/3/1988 55.75 55.75 52.25 52.75 75801600 0.3 3.43%
2/2/1988 55.25 56 54.75 55.75 60752000 0.31 5.69%
2/1/1988 56.75 57 55 55.25 48729600 0.31 -0.90%
1/29/1988 56.5 57 54.5 55.75 66700800 0.31 0.90%
1/28/1988 56 56.75 56 56.5 29318400 0.32 1.35%
1/27/1988 54.75 56.25 54.75 55.75 100409600 0.31 -1.33%
1/26/1988 55 55.88 54.25 54.5 43558400 0.31 -2.24%
1/25/1988 54.25 56.25 54.25 55.75 75497600 0.31 2.29%
1/22/1988 55.63 56.13 52.75 53.88 75296000 0.3 -3.35%
1/21/1988 54.25 56.25 54.25 55 125107200 0.31 2.08%
1/20/1988 56.75 57.25 52.5 54 208800000 0.3 -1.82%
1/19/1988 56 58.25 55.75 57.25 47417600 0.32 6.02%
1/18/1988 58 58 56.25 57.25 30038400 0.32 0.00%
1/15/1988 59 59.25 57.75 57.75 92172800 0.32 0.87%
1/14/1988 57.25 58 56 56.25 40608000 0.32 -2.60%
1/13/1988 56 58.5 54.75 56.75 96147200 0.32 0.89%
1/12/1988 58 58.5 54.25 56.75 168480000 0.32 0.00%
1/11/1988 55.75 58 54.75 57.88 143568000 0.33 1.99%
1/8/1988 60.25 61.75 55.63 56 145440000 0.31 -3.25%
1/7/1988 58 60.63 57.5 60.5 90675200 0.34 8.04%
1/6/1988 57.25 59.75 57 58.5 121680000 0.33 -3.31%
1/5/1988 57.25 58 56.5 57 155520000 0.32 -2.56%
1/4/1988 54.75 56.5 54.5 56 110345600 0.31 -1.75%
12/31/1987 55.25 55.75 53.75 54.25 61545600 0.31 -3.13%
12/30/1987 54.5 56 54.25 55.75 70704000 0.31 2.76%
12/29/1987 51.25 55 50.5 54.5 79459200 0.31 -2.24%
12/28/1987 53 53.25 50 51.25 50716800 0.29 -5.96%
12/24/1987 53.25 53.75 53 53.25 12672000 0.3 3.90%
12/23/1987 53.25 53.75 52.25 53.25 60710400 0.3 0.00%
12/22/1987 51.5 53 50 52.5 41772800 0.3 -1.41%
12/21/1987 52.5 53.5 50.75 51.5 51161600 0.29 -1.90%
12/18/1987 52.5 53.75 52 52 52486400 0.29 0.97%
12/17/1987 54.75 54.75 51.75 52 94016000 0.29 0.00%
12/16/1987 50.5 54.75 50.25 54.25 105536000 0.31 4.33%
12/15/1987 51.25 51.88 50 51.25 112217600 0.29 -5.53%
12/14/1987 48 51 47.75 50.75 95110400 0.29 -0.98%
12/11/1987 47.75 48.5 46.75 48 72473600 0.27 -5.42%
12/10/1987 45.5 49.5 44.25 47.5 165600000 0.27 -1.04%
12/9/1987 47.25 48.25 46 46.25 83792000 0.26 -2.63%
12/8/1987 43.25 47.5 43 47.5 112521600 0.27 2.70%
12/7/1987 43 43.75 42.25 43.25 66211200 0.24 -8.95%
12/4/1987 40.25 42.38 40 42 121750400 0.24 -2.89%
12/3/1987 44.25 44.75 40.25 40.38 127670400 0.23 -3.86%
 12/2/1987 43.5 44.75 42.75 44 68515200 0.25 8.96%
12/1/1987 44.5 45.75 43 43.75 73539200 0.25 -0.57%
11/30/1987 44.25 45 40.5 44.75 164160000 0.25 2.29%
11/27/1987 46 46.25 45 45.25 18316800 0.25 1.12%
11/25/1987 47.5 47.75 46 46 32153600 0.26 1.66%
11/24/1987 48.5 49 45.5 47.5 72230400 0.27 3.26%
11/23/1987 47.25 48.75 47 47.75 44640000 0.27 0.53%
11/20/1987 45.5 47.75 44.75 47.5 82467200 0.27 -0.52%
11/19/1987 48.25 48.5 46 46.25 75024000 0.26 -2.63%
11/18/1987 47.5 48 45 48 89308800 0.27 3.78%
11/17/1987 46.75 47.5 45.25 46.75 69321600 0.26 -2.60%
11/16/1987 48.75 49.75 47.5 47.75 59472000 0.27 2.14%
11/13/1987 50 50.25 48.25 48.25 58492800 0.27 1.05%
11/12/1987 50.75 52 49 50 99171200 0.28 3.63%
11/11/1987 47.5 49.25 47.25 49 54617600 0.28 -2.00%
11/10/1987 46.5 48.5 45.5 47 91164800 0.26 -4.08%
11/9/1987 46.75 47.5 45.5 47 86585600 0.26 0.00%
11/6/1987 50.25 50.5 47 47.5 75353600 0.27 1.06%
11/5/1987 49 51.25 48.75 50.5 81430400 0.28 6.32%
11/4/1987 47 50.75 46 48.75 95340800 0.27 -3.47%
11/3/1987 49.25 50 43.75 48 116150400 0.27 -1.54%
11/2/1987 49.25 51 48.5 50.25 84771200 0.28 4.69%
10/30/1987 49.75 52.25 48.5 49.75 168480000 0.28 -1.00%
10/29/1987 41.25 48.75 41.25 47.75 167040000 0.27 -4.02%
10/28/1987 40 42.5 38.5 41.25 149760000 0.23 -13.61%
10/27/1987 40.75 43 39.25 41.25 234720000 0.23 0.00%
10/26/1987 46.5 48 37.25 39.25 148320000 0.22 -4.85%
10/23/1987 52.5 53 47.5 48.25 112764800 0.27 22.93%
10/22/1987 56.75 58 51 53.25 223200000 0.3 10.36%
10/21/1987 51.75 60.5 50 56.63 262080000 0.32 6.35%
10/20/1987 46 52 43 48 324000000 0.27 -15.24%
10/19/1987 61.5 63.5 45 45.25 146880000 0.25 -5.73%
10/16/1987 70.5 74.5 64.25 64.75 210240000 0.36 43.09%
10/15/1987 70.5 72.75 70 70.5 128822400 0.4 8.88%
10/14/1987 73.25 74.75 70.75 71.25 114220800 0.4 1.06%
10/13/1987 72.25 74 71 73.25 96809600 0.41 2.81%
10/12/1987 72 73 69 71.5 117187200 0.4 -2.39%
10/9/1987 72.25 75.25 71.75 71.75 93888000 0.4 0.35%
10/8/1987 73.25 74.25 69.5 72 96940800 0.4 0.35%
10/7/1987 74 75.25 71.5 73 125638400 0.41 1.39%
10/6/1987 79 79.25 73.37 73.75 203040000 0.41 1.03%
10/5/1987 73.5 79 73.5 79 184320000 0.44 7.12%
10/2/1987 69 72.75 68.75 72.5 131644800 0.41 -8.23%
10/1/1987 66.25 68.75 66 68.5 127222400 0.39 -5.52%
9/30/1987 64 66.62 64 66.25 85680000 0.37 -3.28%
9/29/1987 64.5 65.25 63.63 64.25 57411200 0.36 -3.02%
9/28/1987 62 65.25 61.75 64 95542400 0.36 -0.39%
9/25/1987 61.5 65 61.25 62 82454400 0.35 -3.13%
9/24/1987 60 63.25 60 61.25 118438400 0.34 -1.21%
9/23/1987 57.75 60.38 57.75 60.25 107696000 0.34 -1.63%
9/22/1987 53.5 57.75 53 57.25 82006400 0.32 -4.98%
9/21/1987 53.5 57.25 53 53.5 85548800 0.3 -6.55%
9/18/1987 116 116 114 115 31651200 0.32 114.95%
9/17/1987 117 117.5 113.75 116 69436800 0.33 0.87%
9/16/1987 118 120 116.75 116.75 57715200 0.33 0.65%
9/15/1987 119.5 119.5 116.25 117.87 39052800 0.33 0.96%
9/14/1987 116.5 120 116.5 119.25 94464000 0.34 1.17%
9/11/1987 114.5 116.5 114 116.25 41040000 0.33 -2.52%
9/10/1987 113.25 115.75 113 114.5 58176000 0.32 -1.51%
9/9/1987 112 114 111.5 112.75 60710400 0.32 -1.53%
9/8/1987 111.75 112 108.25 111.5 96336000 0.31 -1.11%
9/4/1987 115.25 115.5 111.75 112 48355200 0.31 0.45%
9/3/1987 116.25 117.75 113.75 115.25 70934400 0.32 2.90%
9/2/1987 112.5 115.25 112.25 115 78393600 0.32 -0.22%
9/1/1987 118 118.75 113 113.5 93859200 0.32 -1.30%
8/31/1987 119.75 120.25 116.75 118.75 84326400 0.33 4.63%
8/28/1987 116 121.25 116 120.25 114796800 0.34 1.26%
8/27/1987 115.5 116.25 114.25 115.75 72432000 0.33 -3.74%
8/26/1987 114.75 118 114.25 115.5 114105600 0.32 -0.22%
8/25/1987 112.75 116.75 111.5 114.75 185961600 0.32 -0.65%
8/24/1987 107 112.25 105.5 111.75 97747200 0.31 -2.61%
8/21/1987 105 108.25 105 107 68976000 0.3 -4.25%
8/20/1987 102.5 105.75 102.5 105.25 82051200 0.3 -1.64%
8/19/1987 102.5 102.75 100.5 102.5 48902400 0.29 -2.61%
8/18/1987 103.5 104 101.5 102.5 46944000 0.29 0.00%
8/17/1987 103.5 104.25 103 104.25 33667200 0.29 1.71%
8/14/1987 103 103.75 102.5 103.5 50832000 0.29 -0.72%
8/13/1987 100 104.5 100 103 80640000 0.29 -0.48%
8/12/1987 101.5 101.75 100 100 42364800 0.28 -2.91%
8/11/1987 104 104.5 101 101.5 68544000 0.29 1.50%
8/10/1987 103.75 104 102.5 103.5 56448000 0.29 1.97%
8/7/1987 101 104.5 100.75 103.5 171014400 0.29 0.00%
8/6/1987 97.5 101.62 97.5 101 152553600 0.28 -2.42%
8/5/1987 94 98.5 93.75 97.25 211190400 0.27 -3.71%
8/4/1987 91.75 93.75 91.75 93.75 135072000 0.26 -3.60%
8/3/1987 94 94.5 91.25 91.75 116352000 0.26 -2.13%
7/31/1987 96.5 96.5 92 94 186624000 0.26 2.45%
7/30/1987 99.25 99.25 96 97 55555200 0.27 3.19%
7/29/1987 99.5 99.75 97.75 99.25 27676800 0.28 2.32%
7/28/1987 100.25 101.75 99.25 99.5 38160000 0.28 0.25%
7/27/1987 98.5 99.75 97 99.75 41817600 0.28 0.25%
7/24/1987 98 99.5 97.75 98.5 57744000 0.28 -1.25%
7/23/1987 100 100 94 97.75 148492800 0.27 -0.76%
7/22/1987 99.25 100.5 98.5 100 53366400 0.28 2.30%
7/21/1987 99.5 101 98.5 99.25 36547200 0.28 -0.75%
7/20/1987 102 102 99.25 99.5 42019200 0.28 0.25%
7/17/1987 102 104 101.75 102.25 51264000 0.29 2.76%
7/16/1987 102.5 103 100 102 72979200 0.29 -0.24%
7/15/1987 105 105.75 102.25 102.25 96768000 0.29 0.25%
7/14/1987 100 105.25 99.5 105 152812800 0.3 2.69%
7/13/1987 97 99.5 96 99.25 48326400 0.28 -5.48%
7/10/1987 95.25 97.5 94 97 75830400 0.27 -2.27%
7/9/1987 93.75 98 93.25 95.75 92707200 0.27 -1.29%
7/8/1987 91 94.75 88.5 93.25 193449600 0.26 -2.61%
7/7/1987 97.25 97.25 89.5 90.25 197078400 0.25 -3.22%
7/6/1987 99.75 101 97 97.5 65491200 0.27 8.03%
7/2/1987 102.75 102.75 98.75 100 56880000 0.28 2.56%
7/1/1987 101.75 103.25 101.5 102.5 21945600 0.29 2.50%
6/30/1987 104.5 104.75 101.75 102 38332800 0.29 -0.49%
6/29/1987 104.75 104.75 102.5 104.25 25632000 0.29 2.21%
6/26/1987 104.75 105.25 103.75 104.75 21945600 0.29 0.48%
6/25/1987 104.5 105 103.5 104.5 44035200 0.29 -0.24%
6/24/1987 103.25 106 103.25 104.75 82684800 0.29 0.24%
6/23/1987 103.75 103.75 100.5 102.75 100771200 0.29 -1.91%
6/22/1987 105 105 103 103.75 87436800 0.29 0.97%
6/19/1987 105.25 106.25 104 104.5 40809600 0.29 0.72%
6/18/1987 103.5 105 102 104.87 56188800 0.29 0.35%
6/17/1987 100.75 104 100.75 103.75 71078400 0.29 -1.07%
6/16/1987 98.25 101.5 98 100.25 73526400 0.28 -3.37%
6/15/1987 98.25 99.75 96.25 98.25 125222400 0.28 -2.00%
6/12/1987 97.5 101.5 97.25 98.25 196156800 0.28 0.00%
6/11/1987 105.25 105.75 97.25 97.5 268704000 0.27 -0.76%
6/10/1987 109 109.5 101.25 103.5 176256000 0.29 6.15%
6/9/1987 109.75 110 108.5 109 25833600 0.31 5.31%
6/8/1987 109.25 110 107.5 109.75 111571200 0.31 0.69%
6/5/1987 112.5 113 107 109.25 59270400 0.31 -0.46%
6/4/1987 113.25 113.25 111.75 112.5 20390400 0.32 2.97%
6/3/1987 113 114.75 113 113.25 21628800 0.32 0.67%
6/2/1987 113 114.75 111 112.5 51552000 0.32 -0.66%
6/1/1987 115.25 115.25 113 113 30326400 0.32 0.44%
5/29/1987 116.25 118.25 115 115.25 80380800 0.32 1.99%
5/28/1987 109.5 116.5 109.25 116.25 108662400 0.33 0.87%
5/27/1987 109.5 112 109 109.5 48758400 0.31 -5.81%
5/26/1987 108.25 110 108 109.5 46886400 0.31 0.00%
5/22/1987 111.5 112 107.75 108.25 64627200 0.3 -1.14%
5/21/1987 109.75 112.75 109.75 111.5 93312000 0.31 3.00%
5/20/1987 110.75 110.75 107.25 109.5 228355200 0.31 -1.79%
5/19/1987 115.25 115.25 111.25 111.25 78336000 0.31 1.60%
5/18/1987 119.25 119.25 112 115.25 172598400 0.32 3.60%
5/15/1987 122.5 122.5 119.25 119.25 84326400 0.34 3.47%
5/14/1987 121.75 125 121.75 122.75 59961600 0.35 2.94%
5/13/1987 119.5 122.25 119.5 121.75 73382400 0.34 -0.81%
5/12/1987 123 124.25 117 118.75 148464000 0.33 -2.46%
5/11/1987 126.5 126.5 122.87 123 127382400 0.35 3.58%
5/8/1987 118.5 128.25 118.5 126.5 150048000 0.36 2.85%
5/7/1987 113 118.5 112.25 118.25 289699200 0.33 -6.52%
5/6/1987 115.75 116.75 112.5 113 153504000 0.32 -4.44%
5/5/1987 107.25 115.75 107.25 115.75 110995200 0.33 2.43%
5/4/1987 105 107.75 104.5 107 34531200 0.3 -7.56%
5/1/1987 104 105.25 102.75 105 37843200 0.3 -1.87%
4/30/1987 103.25 106.25 101.75 104 88041600 0.29 -0.95%
4/29/1987 106.25 109 103.25 103.25 85161600 0.29 -0.72%
4/28/1987 99 106.5 98 106.25 111081600 0.3 2.91%
4/27/1987 99 99.75 97.25 99 53107200 0.28 -6.82%
4/24/1987 98.5 99.5 97.25 99 54172800 0.28 0.00%
4/23/1987 98.5 99.5 97 98.5 48326400 0.28 -0.51%
4/22/1987 97.25 98.75 97.25 98.5 74678400 0.28 0.00%
4/21/1987 95.75 98 93.75 97.25 113184000 0.27 -1.27%
4/20/1987 98.5 99.5 95.5 95.75 100310400 0.27 -1.54%
4/16/1987 96 100.5 95.75 98.5 188092800 0.28 2.87%
4/15/1987 94.75 97 94.75 96 95961600 0.27 -2.54%
4/14/1987 92.5 95.5 91 94 87379200 0.26 -2.08%
4/13/1987 95.5 95.5 92 92.5 50256000 0.26 -1.60%
4/10/1987 95 95.75 94.75 95.62 43372800 0.27 3.37%
4/9/1987 96.75 96.75 94.25 95 71568000 0.27 -0.65%
4/8/1987 94 97.75 94 96.75 106214400 0.27 1.84%
4/7/1987 99.25 99.25 94 94 73728000 0.26 -2.84%
4/6/1987 99.75 100 97.5 99.25 98956800 0.28 5.59%
4/3/1987 95 100.25 95 99.75 155606400 0.28 0.50%
4/2/1987 92.5 97 92.5 95 159955200 0.27 -4.76%
4/1/1987 96.75 98.75 90.5 91 259430400 0.26 -4.21%
3/31/1987 95.5 99 95.5 96.75 125337600 0.27 6.32%
3/30/1987 91.75 96.75 88.5 96.75 186134400 0.27 0.00%
3/27/1987 89.75 93.75 89.75 91.75 120873600 0.26 -5.17%
3/26/1987 89.87 90 89 89.25 33379200 0.25 -2.72%
3/25/1987 90.25 90.75 89.25 89.87 33840000 0.25 0.69%
3/24/1987 87.5 90.75 87.5 90.25 69609600 0.25 0.42%
3/23/1987 90.25 91.5 88.75 89.62 67478400 0.25 -0.70%
3/20/1987 91.25 91.25 89.75 90.25 38246400 0.25 0.70%
3/19/1987 89.5 91.25 88 91.25 62812800 0.26 1.11%
3/18/1987 85.5 90.25 85.5 89.5 119347200 0.25 -1.92%
3/17/1987 82.25 85.5 82 85 54547200 0.24 -5.03%
3/16/1987 82.5 82.5 79.75 82.25 88473600 0.23 -3.24%
3/13/1987 85.87 86.5 81 82.75 105120000 0.23 0.61%
3/12/1987 85.5 86.5 83.5 85.87 71337600 0.24 3.77%
3/11/1987 85.5 86 84.5 85.5 43862400 0.24 -0.43%
3/10/1987 81.75 85.25 81.5 84.25 74102400 0.24 -1.46%
3/9/1987 83.25 83.5 81.25 81.75 38275200 0.23 -2.97%
3/6/1987 83.5 84 81.25 83.25 63561600 0.23 1.83%
3/5/1987 79.75 85.25 79.75 83.5 128188800 0.23 0.30%
3/4/1987 74.5 80 74.25 79.75 98179200 0.22 -4.49%
3/3/1987 74.5 75.25 73.5 74.5 81100800 0.21 -6.58%
3/2/1987 76.75 76.75 74 74.5 79516800 0.21 0.00%
2/27/1987 77.25 77.75 75.5 76.75 37555200 0.22 3.02%
2/26/1987 74.5 79.5 73 77.25 145209600 0.22 0.65%
2/25/1987 75.75 77.12 74 74.5 65001600 0.21 -3.56%
2/24/1987 72.25 76 72.25 75.75 120816000 0.21 1.68%
2/23/1987 68 73.25 66.5 72.25 125913600 0.2 -4.62%
2/20/1987 68.75 68.75 67 68 87897600 0.19 -5.88%
2/19/1987 71.5 71.5 68 68.75 317750400 0.19 1.10%
2/18/1987 76.5 77.75 71.5 71.75 128592000 0.2 4.36%
2/17/1987 76 76.75 74.25 76.5 70732800 0.22 6.62%
2/13/1987 76.75 77.75 74.25 76 81763200 0.21 -0.65%
2/12/1987 71.75 77.12 71.75 76.75 185731200 0.22 0.99%
2/11/1987 68.75 71.75 68.75 71.75 60307200 0.2 -6.51%
2/10/1987 68.25 68.5 66.75 68.5 44668800 0.19 -4.53%
2/9/1987 68.75 68.75 67.87 68.25 136080000 0.19 -0.36%
2/6/1987 71.5 71.87 68.5 68.87 45619200 0.19 0.91%
2/5/1987 72 72.5 70.75 71.5 42652800 0.2 3.82%
2/4/1987 71.75 72.25 71 72 31737600 0.2 0.70%
2/3/1987 73 73.75 70.5 71.75 59328000 0.2 -0.35%
2/2/1987 73.12 74.5 73 73 46915200 0.21 1.74%
1/30/1987 68.75 73.25 67.75 73.12 104169600 0.21 0.16%
1/29/1987 71.75 72.5 67.25 68.75 79228800 0.19 -5.98%
1/28/1987 71.5 72.75 69.5 71.75 76723200 0.2 4.36%
1/27/1987 68.75 72.5 68.75 71.5 114105600 0.2 -0.35%
1/26/1987 68 69.5 65.75 68.75 116553600 0.19 -3.85%
1/23/1987 74.5 77.5 67.5 67.5 317894400 0.19 -1.82%
1/22/1987 67.75 74.75 65.75 74.5 116035200 0.21 10.37%
1/21/1987 65 69.5 63.75 67.75 108489600 0.19 -9.06%
1/20/1987 64 66.5 63.75 65 95760000 0.18 -4.06%
1/19/1987 61.75 64 60.5 64 88243200 0.18 -1.54%
1/16/1987 63.25 63.25 60.5 61.75 65433600 0.17 -3.52%
1/15/1987 60 64.75 60 63.25 117014400 0.18 2.43%
1/14/1987 60 60.25 58.75 60 69465600 0.17 -5.14%
 1/13/1987 61.25 61.25 59 60 76320000 0.17 0.00%
1/12/1987 58 62.25 57.5 61.75 128793600 0.17 2.92%
1/9/1987 55.75 58.25 55.5 58 63705600 0.16 -6.07%
1/8/1987 54.25 56.25 54.25 55.75 61488000 0.16 -3.88%
1/7/1987 51.25 54 51.25 54 60998400 0.15 -3.14%
1/6/1987 50.5 51.5 50.25 51.25 40032000 0.14 -5.09%
1/5/1987 47.75 51 47.5 50.5 48499200 0.14 -1.46%
1/2/1987 48.25 48.75 47.5 47.75 12643200 0.13 -5.45%
12/31/1986 47.75 49 47.75 48.25 23356800 0.14 1.05%
12/30/1986 47.25 48 46.75 47.75 25401600 0.13 -1.04%
12/29/1986 49.25 49.75 47.25 47.25 41702400 0.13 -1.05%
12/26/1986 49.38 49.75 49.25 49.25 3715200 0.14 4.23%
12/24/1986 49.5 49.5 49.25 49.38 7027200 0.14 0.26%
12/23/1986 49 49.5 49 49.5 23788800 0.14 0.24%
12/22/1986 48.5 49.5 48.5 49 18316800 0.14 -1.01%
12/19/1986 47.5 49 47.5 48.5 56592000 0.14 -1.02%
12/18/1986 47 47.5 46.75 47.38 12672000 0.13 -2.31%
12/17/1986 46.5 47.25 46.5 47 23356800 0.13 -0.80%
12/16/1986 46.25 47.25 46.25 46.5 77299200 0.13 -1.06%
12/15/1986 47.25 47.5 45.25 46 50774400 0.13 -1.08%
12/12/1986 49 49 47.25 47.25 25286400 0.13 2.72%
12/11/1986 48.63 49.25 48.5 49 11635200 0.14 3.70%
12/10/1986 48.25 48.75 47.75 48.63 27590400 0.14 -0.76%
12/9/1986 48.5 48.75 48 48.25 16099200 0.14 -0.78%
12/8/1986 49 49.5 47.75 48.5 22665600 0.14 0.52%
12/5/1986 49.25 49.5 49 49 107510400 0.14 1.03%
12/4/1986 48.63 49.75 48.25 49.25 42508800 0.14 0.51%
12/3/1986 49 49.5 48.5 48.63 35164800 0.14 -1.26%
12/2/1986 49 50 49 49 28771200 0.14 0.76%
12/1/1986 49.75 50 48.5 48.75 40291200 0.14 -0.51%
11/28/1986 50.5 50.75 49.25 49.75 41328000 0.14 2.05%
11/26/1986 51 51.25 50.5 50.5 38793600 0.14 1.51%
11/25/1986 50.5 51.25 50.25 51 95788800 0.14 0.99%
11/24/1986 46.75 50.75 45.25 50.5 173836800 0.14 -0.98%
11/21/1986 45.5 47.25 45.5 46.75 91065600 0.13 -7.43%
11/20/1986 42 45.25 42 45.25 98179200 0.13 -3.21%
11/19/1986 40.5 42.25 40.5 42 48729600 0.12 -7.18%
11/18/1986 42.75 43 40.5 40.5 59673600 0.11 -3.57%
11/17/1986 42.5 43.25 42 42.75 24307200 0.12 5.56%
11/14/1986 42.13 42.5 41.25 42.5 18720000 0.12 -0.58%
11/13/1986 42.75 43 42 42.13 30211200 0.12 -0.87%
11/12/1986 42.75 43.75 42.25 42.75 34156800 0.12 1.47%
11/11/1986 42.75 43.25 42.75 42.75 11894400 0.12 0.00%
11/10/1986 44.25 44.25 42.25 42.5 28684800 0.12 -0.58%
11/7/1986 44.5 44.75 43.5 44.25 44323200 0.12 4.12%
 11/6/1986 43.5 45.5 43.25 44.5 72576000 0.13 0.56%
11/5/1986 41 43.75 40.75 43.5 45100800 0.12 -2.25%
11/4/1986 39.5 41 39.5 41 54403200 0.12 -5.75%
11/3/1986 39 39.75 39 39.5 42192000 0.11 -3.66%
10/31/1986 39.25 39.75 38.5 38.75 63734400 0.11 -1.90%
10/30/1986 38.5 39.75 38.25 39.25 44380800 0.11 1.29%
10/29/1986 39.63 39.75 38 38.5 53222400 0.11 -1.91%
10/28/1986 38.75 40.25 38.75 39.63 142646400 0.11 2.94%
10/27/1986 37.75 38.75 37.75 38.75 125654400 0.11 -2.22%
10/24/1986 37.75 37.75 36.5 37.5 101376000 0.11 -3.23%
10/23/1986 37.75 38 37.38 37.75 70444800 0.11 0.67%
10/22/1986 37.75 38.13 37.5 37.75 54576000 0.11 0.00%
10/21/1986 36.5 37.75 36.5 37.75 112377600 0.11 0.00%
10/20/1986 36 36.75 35.25 36.25 43545600 0.1 -3.97%
10/17/1986 35 36.25 35 36 124444800 0.1 -0.69%
10/16/1986 35 35.25 34.75 35 21859200 0.1 -2.78%
10/15/1986 33.5 35.25 33.5 35 63532800 0.1 0.00%
10/14/1986 33.25 33.75 33.25 33.5 12873600 0.09 -4.29%
10/13/1986 34.5 34.5 33 33 27129600 0.09 -1.49%
10/10/1986 33 35.25 32.5 34.5 76752000 0.1 4.55%
10/9/1986 32 33.75 32 33 92563200 0.09 -4.35%
10/8/1986 31.12 32.38 30.75 32 119606400 0.09 -3.03%
10/7/1986 30.5 31.75 30.5 31.12 59788800 0.09 -2.75%
10/6/1986 29 31 29 30.5 85334400 0.09 -1.99%
10/3/1986 28 28.5 28 28.25 14716800 0.08 -7.38%
10/2/1986 28 28.5 27.75 28 22723200 0.08 -0.88%
10/1/1986 28.25 28.75 27.5 28 32428800 0.08 0.00%
9/30/1986 28.25 28.75 28.25 28.25 5184000 0.08 0.89%
9/29/1986 29 29 28.25 28.25 6192000 0.08 0.00%
9/26/1986 29 29.25 28.75 29 2332800 0.08 2.65%
9/25/1986 29.62 29.75 29 29 5155200 0.08 0.00%
9/24/1986 30 30 29.5 29.62 4780800 0.08 2.14%
9/23/1986 29.5 30.25 29.5 30 5961600 0.08 1.28%
9/22/1986 29.75 29.75 29.5 29.5 4492800 0.08 -1.67%
9/19/1986 29.75 30 29.5 29.75 2505600 0.08 0.85%
9/18/1986 29.5 30.25 29.5 29.75 5356800 0.08 0.00%
9/17/1986 28.75 30 28.5 29.5 8035200 0.08 -0.84%
9/16/1986 28.75 29 28.25 28.75 5184000 0.08 -2.54%
9/15/1986 28.25 28.75 27.75 28.75 22492800 0.08 0.00%
9/12/1986 29 29.25 28.25 28.25 24451200 0.08 -1.74%
9/11/1986 30.25 30.5 29 29 35654400 0.08 2.65%
9/10/1986 30.75 31 30.25 30.25 10886400 0.09 4.31%
9/9/1986 30.25 31.5 30.25 30.75 37526400 0.09 1.65%
9/8/1986 30.5 30.75 30.25 30.25 9619200 0.09 -1.63%
9/5/1986 29.25 30.5 29 30.5 26352000 0.09 0.83%
 9/4/1986 27.5 29.25 27.5 29.25 39427200 0.08 -4.10%
9/3/1986 27.5 27.5 26.25 27 18316800 0.08 -7.69%
9/2/1986 28.5 28.5 27.37 27.75 5212800 0.08 2.78%
8/29/1986 29.25 29.5 28 28.5 25430400 0.08 2.70%
8/28/1986 29.25 29.5 29.25 29.25 3427200 0.08 2.63%
8/27/1986 29.25 29.5 29 29.25 9532800 0.08 0.00%
8/26/1986 29.5 29.5 29.25 29.25 10857600 0.08 0.00%
8/25/1986 29.5 29.5 29 29.5 2419200 0.08 0.85%
8/22/1986 30 30.25 29 29.5 5760000 0.08 0.00%
8/21/1986 30 30.5 30 30 49536000 0.08 1.69%
8/20/1986 30.25 30.25 30 30 20764800 0.08 0.00%
8/19/1986 30.25 30.37 29.75 30.25 20390400 0.09 0.83%
8/18/1986 30.62 30.75 30.25 30.25 12787200 0.09 0.00%
8/15/1986 30.5 30.75 30.25 30.62 6105600 0.09 1.22%
8/14/1986 29.75 30.75 29.75 30.5 20131200 0.09 -0.39%
8/13/1986 29.5 29.75 29.25 29.75 6883200 0.08 -2.46%
8/12/1986 28.75 29.5 28.75 29.5 9993600 0.08 -0.84%
8/11/1986 28.25 29 28.25 28.75 7948800 0.08 -2.54%
8/8/1986 27.5 28.25 27.5 27.75 4147200 0.08 -3.48%
8/7/1986 27.75 28 27.25 27.5 3657600 0.08 -0.90%
8/6/1986 28 28.25 27.25 27.75 18316800 0.08 0.91%
8/5/1986 28.25 28.5 28 28 2822400 0.08 0.90%
8/4/1986 28.25 28.25 27.5 28.25 12441600 0.08 0.89%
8/1/1986 28.5 28.75 28 28.25 12902400 0.08 0.00%
7/31/1986 28.75 29 28.5 28.5 15638400 0.08 0.88%
7/30/1986 29.75 29.75 27.75 28.75 26409600 0.08 0.88%
7/29/1986 30.5 30.75 29.25 29.75 14054400 0.08 3.48%
7/28/1986 31.25 31.25 30.5 30.5 11808000 0.09 2.52%
7/25/1986 31 31.5 31 31.25 20448000 0.09 2.46%
7/24/1986 30.5 31.5 30.5 31 14140800 0.09 -0.80%
7/23/1986 30.75 31.25 30 30 20793600 0.08 -3.23%
7/22/1986 29.75 30.75 29.75 30.75 10512000 0.09 2.50%
7/21/1986 29.75 30.25 29.75 29.75 3513600 0.08 -3.25%
7/18/1986 29.5 30 28.75 29.75 12326400 0.08 0.00%
7/17/1986 29 29.5 28.75 29.5 6940800 0.08 -0.84%
7/16/1986 28.25 29 28.25 29 9360000 0.08 -1.69%
7/15/1986 27.62 28.5 27.25 28 13190400 0.08 -3.45%
7/14/1986 27.25 28.25 27.25 27.62 28598400 0.08 -1.36%
7/11/1986 27.25 28.5 27.25 28 17395200 0.08 1.38%
7/10/1986 28 28.25 26 27.25 46886400 0.08 -2.68%
7/9/1986 29.25 29.25 27.75 28 46137600 0.08 2.75%
7/8/1986 30 30 29 29.25 14256000 0.08 4.46%
7/7/1986 31.25 31.25 30 30 14054400 0.08 2.56%
7/3/1986 31 31.5 31 31.25 14140800 0.09 4.17%
7/2/1986 30.75 30.75 30.5 30.75 52617600 0.09 -1.60%
 7/1/1986 30.75 30.75 30.5 30.75 47577600 0.09 0.00%
6/30/1986 29.75 31.5 29.5 30.75 62352000 0.09 0.00%
6/27/1986 30 30.25 29.5 29.75 10396800 0.08 -3.25%
6/26/1986 31 31.25 30 30 19152000 0.08 0.84%
6/25/1986 31.5 31.75 31 31 15235200 0.09 3.33%
6/24/1986 31.75 32 31.25 31.5 14572800 0.09 1.61%
6/23/1986 31.37 31.75 30.75 31.75 46195200 0.09 0.79%
6/20/1986 31.25 31.5 31.25 31.37 3801600 0.09 -1.20%
6/19/1986 31.5 31.75 31 31.25 8467200 0.09 -0.38%
6/18/1986 31.75 31.75 31 31.5 4348800 0.09 0.80%
6/17/1986 31.5 32.25 31.5 31.75 13075200 0.09 0.79%
6/16/1986 31.5 31.75 31 31.25 9590400 0.09 -1.57%
6/13/1986 31.5 31.75 31.25 31.5 7891200 0.09 0.80%
6/12/1986 32.75 32.75 31.25 31.5 13708800 0.09 0.00%
6/11/1986 32.75 32.75 32.25 32.75 2304000 0.09 3.97%
6/10/1986 32.75 32.75 32.25 32.75 3427200 0.09 0.00%
6/9/1986 34.25 34.25 32.75 32.75 12672000 0.09 0.00%
6/6/1986 34.25 34.25 33.75 34.25 3427200 0.1 4.58%
6/5/1986 33.75 34.25 33.5 34.25 13708800 0.1 0.00%
6/4/1986 34 34.25 33.5 33.75 4723200 0.09 -1.46%
6/3/1986 34 34 33.5 34 5011200 0.1 0.74%
6/2/1986 35 35 34 34 19728000 0.1 0.00%
5/30/1986 34 35.5 34 35 27072000 0.1 2.94%
5/29/1986 33 34.25 32.75 33.75 45676800 0.09 -3.57%
5/28/1986 32 33 32 33 15523200 0.09 -2.22%
5/27/1986 31 32 31 32 13881600 0.09 -3.03%
5/23/1986 31 31.5 31 31 4089600 0.09 -3.13%
5/22/1986 31 31.25 31 31 4406400 0.09 0.00%
5/21/1986 31.5 31.75 31 31 8092800 0.09 0.00%
5/20/1986 31.75 31.75 31.25 31.5 61977600 0.09 1.61%
5/19/1986 32.25 32.25 31.5 31.75 11001600 0.09 0.79%
5/16/1986 32 33 32 32.25 11952000 0.09 1.57%
5/15/1986 32 32.5 32 32 3801600 0.09 -0.78%
5/14/1986 32.25 32.25 32 32 9302400 0.09 0.00%
5/13/1986 32 32.5 32 32.25 3830400 0.09 0.78%
5/12/1986 31.75 32.75 31.75 32 10483200 0.09 -0.78%
5/9/1986 32 32 31.75 31.75 6076800 0.09 -0.78%
5/8/1986 31.75 32 31.5 32 3542400 0.09 0.79%
5/7/1986 31.75 32 31.25 31.75 5155200 0.09 -0.78%
5/6/1986 31.75 32.25 31.75 31.75 9734400 0.09 0.00%
5/5/1986 31.75 31.75 31.5 31.5 3254400 0.09 -0.79%
5/2/1986 31.75 32.25 31.5 31.75 20246400 0.09 0.79%
5/1/1986 32.25 32.25 31.25 31.75 54345600 0.09 0.00%
4/30/1986 33 33.25 31.5 32.25 30902400 0.09 1.57%
4/29/1986 34 34 32.75 33 30326400 0.09 2.33%
4/28/1986 33.75 34.25 33.5 34 28886400 0.1 3.03%
4/25/1986 32 35.13 32 33.75 85795200 0.09 -0.74%
4/24/1986 28.87 32.25 28.75 31.75 62352000 0.09 -5.93%
4/23/1986 28.75 29 28.5 28.87 15609600 0.08 -9.07%
4/22/1986 29.25 29.25 28.75 28.75 15552000 0.08 -0.42%
4/21/1986 29.25 29.5 28.5 29.25 22924800 0.08 1.74%
4/18/1986 30.25 30.25 29 29.25 21628800 0.08 0.00%
4/17/1986 30 30.25 30 30.25 22003200 0.09 3.42%
4/16/1986 29 30.25 28.75 30 31910400 0.08 -0.83%
4/15/1986 29 29 28 29 9302400 0.08 -3.33%
4/14/1986 28.75 29.25 28.75 29 12153600 0.08 0.00%
4/11/1986 28.5 29.25 28.5 28.75 17222400 0.08 -0.86%
4/10/1986 28 28.5 27.5 28.25 13881600 0.08 -1.74%
4/9/1986 27.5 28.25 27.5 28 12153600 0.08 -0.88%
4/8/1986 27.25 28 27.25 27.5 10252800 0.08 -1.79%
4/7/1986 27.75 28 26.75 27.25 16560000 0.08 -0.91%
4/4/1986 27.75 28 27.75 27.75 26582400 0.08 1.83%
4/3/1986 27.75 28.5 27.75 27.75 23040000 0.08 0.00%
4/2/1986 27.25 28 27.25 27.5 27014400 0.08 -0.90%
4/1/1986 27.5 27.5 27.25 27.25 11088000 0.08 -0.91%
3/31/1986 27.75 27.75 27 27.5 12873600 0.08 0.92%
3/27/1986 27.25 27.75 27.25 27.75 16848000 0.08 0.91%
3/26/1986 26.5 27.5 26.25 27.25 22752000 0.08 -1.80%
3/25/1986 26 26.5 25.75 26.5 32083200 0.07 -2.75%
3/24/1986 26.75 26.75 25.75 26 65289600 0.07 -1.89%
3/21/1986 27.5 28 26.25 26.75 59990400 0.08 2.88%
3/20/1986 28.25 28.25 27.25 27.5 58435200 0.08 2.80%
3/19/1986 28.75 29 28 28.25 47894400 0.08 2.73%
3/18/1986 29.5 29.75 28.5 28.75 67766400 0.08 1.77%
3/17/1986 29 29.75 29 29.5 133171200 0.08 2.61%
3/14/1986 28 29.5 28 29 308160000 0.08 -1.69%
3/13/1986 25.5 29.25 25.5 28 1031788800 0.08 -3.45%
microsoft closing price(dollars)