Prices and Webb-site Total Returns

PCCW-HKT Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00008		2000-08-08	2000-08-17

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2000-08-16	1	16.70	-	-	-	-	0	0	-	16.70	-	-	-	-	0	-	0.00%
2000-08-15	1	16.70	-	-	-	-	0	0	-	16.70	-	-	-	-	0	-	0.00%
2000-08-14	1	16.70	-	-	-	-	0	0	-	16.70	-	-	-	-	0	-	0.00%
2000-08-11	1	16.70	-	-	-	-	0	0	-	16.70	-	-	-	-	0	-	0.00%
2000-08-10	1	16.70	-	-	-	-	0	0	-	16.70	-	-	-	-	0	-	0.00%
2000-08-09	1	16.70	-	-	-	-	0	0	-	16.70	-	-	-	-	0	-	0.00%
2000-08-08	0	16.70	16.55	16.60	16.55	19.05	124,800,250	2,214,027,897	17.741	16.70	16.55	16.60	16.55	19.05	124,800,250	17.741	-11.64%
2000-08-07	0	18.90	18.90	18.95	18.75	18.95	35,869,102	676,643,876	18.864	18.90	18.90	18.95	18.75	18.95	35,869,102	18.864	1.07%
2000-08-04	0	18.70	18.75	18.80	18.60	18.90	25,783,456	484,700,365	18.799	18.70	18.75	18.80	18.60	18.90	25,783,456	18.799	0.00%
2000-08-03	0	18.70	18.70	18.75	18.30	18.80	21,223,550	395,199,894	18.621	18.70	18.70	18.75	18.30	18.80	21,223,550	18.621	1.08%
2000-08-02	0	18.50	18.50	18.55	17.65	18.60	26,052,753	478,161,823	18.354	18.50	18.50	18.55	17.65	18.60	26,052,753	18.354	3.93%
2000-08-01	0	17.80	17.75	17.80	17.75	18.10	20,782,538	373,157,492	17.955	17.80	17.75	17.80	17.75	18.10	20,782,538	17.955	0.00%
2000-07-31	0	17.80	17.80	17.85	17.50	18.10	16,825,932	301,644,522	17.927	17.80	17.80	17.85	17.50	18.10	16,825,932	17.927	-0.28%
2000-07-28	0	17.85	17.80	17.85	17.75	18.20	17,892,299	321,300,816	17.958	17.85	17.80	17.85	17.75	18.20	17,892,299	17.957	-1.38%
2000-07-27	0	18.10	18.05	18.10	17.45	18.15	27,102,208	484,574,581	17.880	18.10	18.05	18.10	17.45	18.15	27,102,208	17.880	2.55%
2000-07-26	0	17.65	17.60	17.65	17.45	17.80	15,390,929	271,653,876	17.650	17.65	17.60	17.65	17.45	17.80	15,390,929	17.650	0.57%
2000-07-25	0	17.55	17.50	17.55	17.30	17.75	14,914,074	262,117,795	17.575	17.55	17.50	17.55	17.30	17.75	14,914,074	17.575	-0.57%
2000-07-24	0	17.65	17.55	17.65	17.45	18.00	17,438,519	308,186,970	17.673	17.65	17.55	17.65	17.45	18.00	17,438,519	17.673	0.00%
2000-07-21	0	17.65	17.60	17.65	17.50	18.15	18,742,722	332,916,020	17.762	17.65	17.60	17.65	17.50	18.15	18,742,722	17.762	1.15%
2000-07-20	0	17.45	17.45	17.50	17.35	17.80	20,661,844	362,953,689	17.566	17.45	17.45	17.50	17.35	17.80	20,661,844	17.566	-1.97%
2000-07-19	0	17.80	17.80	17.85	17.35	17.90	13,176,067	234,330,628	17.785	17.80	17.80	17.85	17.35	17.90	13,176,067	17.785	1.71%
2000-07-18	0	17.50	17.50	17.55	17.40	17.95	17,606,131	311,061,237	17.668	17.50	17.50	17.55	17.40	17.95	17,606,131	17.668	-2.51%
2000-07-17	0	17.95	17.90	17.95	17.90	18.10	12,092,062	217,487,800	17.986	17.95	17.90	17.95	17.90	18.10	12,092,062	17.986	0.84%
2000-07-14	0	17.80	17.75	17.80	17.55	18.05	13,690,359	244,155,607	17.834	17.80	17.75	17.80	17.55	18.05	13,690,359	17.834	-0.28%
2000-07-13	0	17.85	17.85	17.90	17.70	18.20	21,767,328	390,805,146	17.954	17.85	17.85	17.90	17.70	18.20	21,767,328	17.954	-0.28%
2000-07-12	0	17.90	17.85	17.90	17.35	17.95	22,620,297	400,612,853	17.710	17.90	17.85	17.90	17.35	17.95	22,620,297	17.710	2.87%
2000-07-11	0	17.40	17.40	17.45	17.10	17.65	13,365,928	232,602,512	17.403	17.40	17.40	17.45	17.10	17.65	13,365,928	17.403	0.58%
2000-07-10	0	17.30	17.30	17.35	16.75	17.45	24,355,656	419,515,525	17.225	17.30	17.30	17.35	16.75	17.45	24,355,656	17.225	3.90%
2000-07-07	0	16.65	16.65	16.70	16.35	16.95	32,095,167	535,917,999	16.698	16.65	16.65	16.70	16.35	16.95	32,095,167	16.698	1.83%
2000-07-06	0	16.35	16.30	16.35	16.00	16.75	53,410,091	871,891,834	16.325	16.35	16.30	16.35	16.00	16.75	53,410,091	16.324	-1.21%
2000-07-05	0	16.55	16.55	16.60	16.35	17.00	35,866,094	595,588,010	16.606	16.55	16.55	16.60	16.35	17.00	35,866,094	16.606	-2.07%
2000-07-04	0	16.90	16.90	16.95	16.70	17.00	15,888,442	267,735,394	16.851	16.90	16.90	16.95	16.70	17.00	15,888,442	16.851	-0.29%
2000-07-03	0	16.95	16.90	16.95	16.85	17.30	11,794,173	200,434,771	16.994	16.95	16.90	16.95	16.85	17.30	11,794,173	16.994	-1.17%
2000-06-30	0	17.15	17.15	17.20	17.00	17.40	22,334,515	385,578,735	17.264	17.15	17.15	17.20	17.00	17.40	22,334,515	17.264	-2.00%
2000-06-29	0	17.50	17.50	17.55	17.50	18.05	17,094,284	302,515,612	17.697	17.50	17.50	17.55	17.50	18.05	17,094,284	17.697	-2.23%
2000-06-28	0	17.90	17.90	17.95	17.50	18.00	8,733,446	155,411,238	17.795	17.90	17.90	17.95	17.50	18.00	8,733,446	17.795	1.70%
2000-06-27	0	17.60	17.65	17.75	17.50	17.85	9,122,485	161,824,774	17.739	17.60	17.65	17.75	17.50	17.85	9,122,485	17.739	0.28%
2000-06-26	0	17.55	17.70	17.80	17.35	17.85	6,601,396	116,740,341	17.684	17.55	17.70	17.80	17.35	17.85	6,601,396	17.684	-0.85%
2000-06-23	0	17.70	17.75	17.80	17.55	17.90	5,580,842	99,145,939	17.765	17.70	17.75	17.80	17.55	17.90	5,580,842	17.765	-1.39%
2000-06-22	0	17.95	17.80	17.85	17.75	18.10	11,025,510	197,238,997	17.889	17.95	17.80	17.85	17.75	18.10	11,025,510	17.889	0.00%
2000-06-21	0	17.95	17.90	18.00	17.50	18.05	9,590,125	171,168,569	17.848	17.95	17.90	18.00	17.50	18.05	9,590,125	17.848	1.41%
2000-06-20	0	17.70	17.65	17.70	17.60	17.95	8,335,188	148,302,249	17.792	17.70	17.65	17.70	17.60	17.95	8,335,188	17.792	0.57%
2000-06-19	0	17.60	17.55	17.60	17.35	17.90	15,883,239	280,404,774	17.654	17.60	17.55	17.60	17.35	17.90	15,883,239	17.654	0.00%
2000-06-16	0	17.60	17.55	17.60	17.45	17.90	18,923,796	334,745,564	17.689	17.60	17.55	17.60	17.45	17.90	18,923,796	17.689	0.00%
2000-06-15	0	17.60	17.55	17.60	17.40	18.25	27,116,951	481,158,059	17.744	17.60	17.55	17.60	17.40	18.25	27,116,951	17.744	-2.49%
2000-06-14	0	18.50	18.45	18.50	18.20	18.65	13,052,651	241,272,226	18.485	18.05	18.00	18.05	17.76	18.20	13,378,063	18.035	0.82%
2000-06-13	0	18.35	18.35	18.40	18.30	18.95	13,983,326	260,454,786	18.626	17.90	17.90	17.95	17.85	18.49	14,331,941	18.173	-2.39%
2000-06-12	0	18.80	18.80	18.85	18.05	18.85	20,276,605	376,485,738	18.568	18.34	18.34	18.39	17.61	18.39	20,782,116	18.116	3.87%
2000-06-09	0	18.10	18.10	18.15	17.50	18.25	11,766,277	211,095,225	17.941	17.66	17.66	17.71	17.07	17.81	12,059,619	17.504	1.69%
2000-06-08	0	17.80	17.80	17.85	17.75	18.00	5,373,855	96,134,738	17.889	17.37	17.37	17.42	17.32	17.56	5,507,829	17.454	-1.66%
2000-06-07	0	18.10	18.05	18.10	17.90	18.20	9,081,785	164,259,638	18.087	17.66	17.61	17.66	17.46	17.76	9,308,201	17.647	-0.82%
2000-06-05	0	18.25	18.20	18.25	18.05	18.50	13,374,315	244,048,546	18.248	17.81	17.76	17.81	17.61	18.05	13,707,747	17.804	1.39%
2000-06-02	0	18.00	17.90	18.00	17.85	18.25	14,344,304	258,701,110	18.035	17.56	17.46	17.56	17.42	17.81	14,701,918	17.596	0.56%
2000-06-01	0	17.90	17.95	18.00	17.40	17.95	12,350,566	219,084,633	17.739	17.46	17.51	17.56	16.98	17.51	12,658,475	17.307	0.56%
2000-05-31	0	17.80	17.80	17.85	17.30	18.10	22,856,895	403,392,424	17.649	17.37	17.37	17.42	16.88	17.66	23,426,734	17.219	6.27%
2000-05-30	0	16.75	16.75	16.80	16.55	17.30	15,769,222	264,904,868	16.799	16.34	16.34	16.39	16.15	16.88	16,162,360	16.390	-1.18%
2000-05-29	0	16.95	16.90	16.95	16.55	17.05	14,752,853	247,792,480	16.796	16.54	16.49	16.54	16.15	16.64	15,120,653	16.388	0.89%
2000-05-26	0	16.80	16.75	16.80	16.70	17.30	21,211,971	358,737,471	16.912	16.39	16.34	16.39	16.29	16.88	21,740,801	16.501	-2.89%
2000-05-25	0	17.30	17.25	17.35	17.15	18.00	15,615,019	272,748,361	17.467	16.88	16.83	16.93	16.73	17.56	16,004,313	17.042	-2.54%
2000-05-24	0	17.75	17.70	17.75	17.50	17.95	10,172,165	181,234,471	17.817	17.32	17.27	17.32	17.07	17.51	10,425,765	17.383	-1.11%
2000-05-23	0	17.95	17.95	18.05	17.85	18.45	8,671,633	156,832,887	18.086	17.51	17.51	17.61	17.42	18.00	8,887,823	17.646	-0.55%
2000-05-22	0	18.05	18.05	18.15	17.50	18.30	18,479,832	331,203,100	17.922	17.61	17.61	17.71	17.07	17.85	18,940,548	17.486	-2.70%
2000-05-19	0	18.55	18.50	18.55	18.10	18.85	15,275,727	283,532,818	18.561	18.10	18.05	18.10	17.66	18.39	15,656,562	18.110	1.64%
2000-05-18	0	18.25	18.25	18.30	17.80	18.50	26,380,234	482,689,226	18.297	17.81	17.81	17.85	17.37	18.05	27,037,913	17.852	-0.82%
2000-05-17	0	18.40	18.35	18.45	17.90	18.60	25,691,854	469,959,589	18.292	17.95	17.90	18.00	17.46	18.15	26,332,371	17.847	3.95%
2000-05-16	0	17.70	17.65	17.75	17.15	17.85	10,553,281	185,333,760	17.562	17.27	17.22	17.32	16.73	17.42	10,816,382	17.135	1.72%
2000-05-15	0	17.40	17.35	17.40	17.00	17.65	8,591,808	149,876,968	17.444	16.98	16.93	16.98	16.59	17.22	8,806,008	17.020	-1.97%
2000-05-12	0	17.75	17.70	17.75	17.20	17.90	14,881,271	260,914,596	17.533	17.32	17.27	17.32	16.78	17.46	15,252,272	17.107	2.90%
2000-05-10	0	17.25	17.20	17.25	17.05	17.40	12,599,630	216,345,032	17.171	16.83	16.78	16.83	16.64	16.98	12,913,748	16.753	-1.43%
2000-05-09	0	17.50	17.45	17.50	17.20	17.70	9,047,798	157,597,843	17.418	17.07	17.03	17.07	16.78	17.27	9,273,366	16.995	-1.13%
2000-05-08	0	17.70	17.70	17.75	17.50	18.35	7,469,219	132,855,473	17.787	17.27	17.27	17.32	17.07	17.90	7,655,432	17.354	-2.21%
2000-05-05	0	18.10	18.05	18.10	18.00	18.35	6,378,400	115,623,576	18.127	17.66	17.61	17.66	17.56	17.90	6,537,418	17.686	-0.55%
2000-05-04	0	18.20	18.10	18.15	17.80	18.35	9,531,831	172,331,550	18.080	17.76	17.66	17.71	17.37	17.90	9,769,467	17.640	-2.15%
2000-05-03	0	18.60	18.60	18.65	18.25	18.60	11,324,468	209,501,425	18.500	18.15	18.15	18.20	17.81	18.15	11,606,795	18.050	-0.53%
2000-05-02	0	18.70	18.65	18.70	18.40	18.85	12,765,151	238,452,717	18.680	18.25	18.20	18.25	17.95	18.39	13,083,396	18.226	1.91%
2000-04-28	0	18.35	18.35	18.40	18.10	19.00	16,845,952	313,286,982	18.597	17.90	17.90	17.95	17.66	18.54	17,265,934	18.145	-1.61%
2000-04-27	0	18.65	18.65	18.70	17.60	19.00	32,882,086	605,176,108	18.404	18.20	18.20	18.25	17.17	18.54	33,701,861	17.957	4.48%
2000-04-26	0	17.85	17.85	17.90	17.15	18.15	21,937,463	389,844,680	17.771	17.42	17.42	17.46	16.73	17.71	22,484,380	17.338	4.39%
2000-04-25	0	17.10	17.10	17.15	16.90	17.30	10,399,735	178,949,758	17.207	16.68	16.68	16.73	16.49	16.88	10,659,008	16.789	-0.29%
2000-04-20	0	17.15	17.15	17.20	16.90	17.20	13,400,578	228,984,298	17.088	16.73	16.73	16.78	16.49	16.78	13,734,664	16.672	-0.29%
2000-04-19	0	17.20	17.25	17.30	17.00	17.80	20,077,752	347,747,554	17.320	16.78	16.83	16.88	16.59	17.37	20,578,305	16.899	0.88%
2000-04-18	0	17.05	17.05	17.10	17.00	17.65	18,318,934	317,375,119	17.325	16.64	16.64	16.68	16.59	17.22	18,775,639	16.904	1.19%
2000-04-17	0	16.85	16.80	16.85	16.40	17.50	29,867,838	509,423,139	17.056	16.44	16.39	16.44	16.00	17.07	30,612,466	16.641	-11.78%
2000-04-14	0	19.10	19.05	19.10	18.60	19.50	12,060,377	228,331,396	18.932	18.64	18.59	18.64	18.15	19.03	12,361,051	18.472	-2.30%
2000-04-13	0	19.55	19.60	19.65	19.15	20.40	24,487,973	480,713,201	19.631	19.07	19.12	19.17	18.68	19.90	25,098,476	19.153	-6.01%
2000-04-12	0	20.80	20.80	20.85	18.30	20.90	33,732,662	670,288,338	19.871	20.29	20.29	20.34	17.85	20.39	34,573,642	19.387	13.66%
2000-04-11	0	18.30	18.20	18.30	18.00	18.30	10,600,389	192,499,221	18.160	17.85	17.76	17.85	17.56	17.85	10,864,665	17.718	-1.61%
2000-04-10	0	18.60	18.55	18.60	18.40	19.20	7,849,250	146,759,707	18.697	18.15	18.10	18.15	17.95	18.73	8,044,938	18.242	-1.85%
2000-04-07	0	18.95	18.90	18.95	18.80	19.10	17,631,346	334,312,814	18.961	18.49	18.44	18.49	18.34	18.64	18,070,909	18.500	2.43%
2000-04-06	0	18.50	18.45	18.55	17.80	18.90	15,554,900	285,197,458	18.335	18.05	18.00	18.10	17.37	18.44	15,942,695	17.889	3.06%
2000-04-05	0	17.95	17.90	18.00	17.90	18.80	28,212,532	511,547,728	18.132	17.51	17.46	17.56	17.46	18.34	28,915,892	17.691	-6.27%
2000-04-03	0	19.15	19.05	19.15	19.05	20.60	11,917,579	231,622,877	19.435	18.68	18.59	18.68	18.59	20.10	12,214,693	18.963	-6.13%
2000-03-31	0	20.40	20.35	20.40	19.90	20.45	12,724,011	255,929,059	20.114	19.90	19.86	19.90	19.42	19.95	13,041,230	19.625	0.00%
2000-03-30	0	20.40	20.30	20.35	20.20	20.90	16,295,311	334,353,527	20.518	19.90	19.81	19.86	19.71	20.39	16,701,565	20.019	-2.63%
2000-03-29	0	20.95	20.90	20.95	20.85	21.80	14,021,028	296,429,180	21.142	20.44	20.39	20.44	20.34	21.27	14,370,583	20.627	-3.68%
2000-03-28	0	21.75	21.70	21.75	21.55	22.40	9,232,023	201,588,829	21.836	21.22	21.17	21.22	21.03	21.86	9,462,184	21.305	-2.47%
2000-03-27	0	22.30	22.25	22.30	21.80	22.65	14,258,747	318,467,390	22.335	21.76	21.71	21.76	21.27	22.10	14,614,228	21.792	3.00%
2000-03-24	0	21.65	21.65	21.70	20.70	22.05	13,824,246	298,289,049	21.577	21.12	21.12	21.17	20.20	21.51	14,168,895	21.052	3.34%
2000-03-23	0	20.95	20.90	20.95	20.30	21.10	13,144,837	272,930,577	20.763	20.44	20.39	20.44	19.81	20.59	13,472,548	20.258	1.21%
2000-03-22	0	20.70	20.60	20.70	20.15	21.40	15,679,921	324,911,756	20.722	20.20	20.10	20.20	19.66	20.88	16,070,833	20.217	-0.72%
2000-03-21	0	20.85	20.85	20.90	20.70	22.20	10,228,139	218,063,181	21.320	20.34	20.34	20.39	20.20	21.66	10,483,134	20.801	-5.23%
2000-03-20	0	22.00	21.95	22.00	21.35	22.50	7,056,081	153,892,620	21.810	21.46	21.42	21.46	20.83	21.95	7,231,994	21.279	0.23%
2000-03-17	0	21.95	21.95	22.00	21.65	22.40	12,053,586	264,671,422	21.958	21.42	21.42	21.46	21.12	21.86	12,354,091	21.424	2.57%
2000-03-16	0	21.40	21.40	21.50	21.40	22.40	13,325,760	292,156,815	21.924	20.88	20.88	20.98	20.88	21.86	13,657,981	21.391	-3.60%
2000-03-15	0	22.20	22.15	22.20	21.90	22.70	19,083,883	425,768,817	22.310	21.66	21.61	21.66	21.37	22.15	19,559,658	21.768	-2.20%
2000-03-14	0	22.70	22.65	22.70	21.90	23.00	12,885,203	290,121,706	22.516	22.15	22.10	22.15	21.37	22.44	13,206,441	21.968	0.22%
2000-03-13	0	22.65	22.60	22.70	22.00	23.90	16,806,362	382,150,947	22.739	22.10	22.05	22.15	21.46	23.32	17,225,357	22.185	-5.23%
2000-03-10	0	23.90	23.80	23.90	23.15	25.20	12,896,049	311,760,174	24.175	23.32	23.22	23.32	22.59	24.59	13,217,557	23.587	-2.65%
2000-03-09	0	24.55	24.50	24.55	24.50	25.70	11,383,422	285,149,563	25.050	23.95	23.90	23.95	23.90	25.07	11,667,219	24.440	-3.54%
2000-03-08	0	25.45	25.45	25.50	24.50	25.75	23,545,771	597,243,210	25.365	24.83	24.83	24.88	23.90	25.12	24,132,785	24.748	-0.59%
2000-03-07	0	25.60	25.55	25.70	24.30	26.00	27,969,501	713,292,153	25.503	24.98	24.93	25.07	23.71	25.37	28,666,802	24.882	3.23%
2000-03-06	0	24.80	24.50	24.55	24.00	25.35	38,322,207	942,193,002	24.586	24.20	23.90	23.95	23.42	24.73	39,277,608	23.988	4.64%
2000-03-03	0	23.70	23.65	23.70	22.00	23.75	46,278,129	1,052,082,292	22.734	23.12	23.07	23.12	21.46	23.17	47,431,877	22.181	6.52%
2000-03-02	0	22.25	22.25	22.30	21.90	23.10	35,740,285	806,008,030	22.552	21.71	21.71	21.76	21.37	22.54	36,631,317	22.003	-2.20%
2000-03-01	0	22.75	22.85	22.95	21.70	24.10	58,078,041	1,332,424,618	22.942	22.20	22.29	22.39	21.17	23.51	59,525,970	22.384	-12.33%
2000-02-29	1	25.95	-	-	-	-	0	0	-	25.32	-	-	-	-	0	-	0.00%
2000-02-28	1	25.95	-	25.95	25.95	26.40	319,265	8,314,322	26.042	25.32	-	25.32	25.32	25.76	327,225	25.409	0.19%
2000-02-25	0	25.90	25.80	25.85	25.35	27.40	41,256,524	1,073,224,954	26.014	25.27	25.17	25.22	24.73	26.73	42,285,080	25.381	3.60%
2000-02-24	0	25.00	24.95	25.00	24.40	25.40	27,579,012	688,349,164	24.959	24.39	24.34	24.39	23.81	24.78	28,266,577	24.352	5.04%
2000-02-23	0	23.80	23.75	23.80	23.70	25.00	17,777,232	432,241,095	24.314	23.22	23.17	23.22	23.12	24.39	18,220,432	23.723	-4.03%
2000-02-22	0	24.80	24.75	24.80	23.10	25.55	32,961,508	802,823,151	24.356	24.20	24.15	24.20	22.54	24.93	33,783,263	23.764	-2.94%
2000-02-21	0	25.55	25.55	25.60	24.60	26.40	24,815,085	639,885,797	25.786	24.93	24.93	24.98	24.00	25.76	25,433,744	25.159	-0.39%
2000-02-18	0	25.65	25.60	25.65	25.45	26.20	35,715,715	922,658,377	25.833	25.03	24.98	25.03	24.83	25.56	36,606,134	25.205	0.79%
2000-02-17	0	25.45	25.40	25.45	22.90	26.60	58,878,521	1,470,331,396	24.972	24.83	24.78	24.83	22.34	25.95	60,346,407	24.365	6.26%
2000-02-16	0	23.95	23.90	23.95	23.50	24.80	32,897,962	790,953,304	24.043	23.37	23.32	23.37	22.93	24.20	33,718,133	23.458	-2.44%
2000-02-15	0	24.55	24.50	24.55	24.05	26.80	49,728,308	1,263,231,945	25.403	23.95	23.90	23.95	23.46	26.15	50,968,072	24.785	-7.01%
2000-02-14	0	26.40	26.35	26.40	23.00	27.65	86,419,810	2,291,473,356	26.516	25.76	25.71	25.76	22.44	26.98	88,574,320	25.871	21.94%
2000-02-11	1	21.65	21.60	21.65	18.10	22.45	93,973,971	1,933,885,926	20.579	21.12	21.07	21.12	17.66	21.90	96,316,812	20.078	22.66%
2000-02-10	0	17.65	17.65	17.70	16.60	17.90	34,996,516	604,927,206	17.285	17.22	17.22	17.27	16.20	17.46	35,869,005	16.865	4.75%
2000-02-09	0	16.85	16.80	16.85	16.60	17.60	36,096,014	619,301,760	17.157	16.44	16.39	16.44	16.20	17.17	36,995,915	16.740	-2.88%
2000-02-08	0	17.35	17.25	17.30	17.25	18.25	26,711,440	470,128,498	17.600	16.93	16.83	16.88	16.83	17.81	27,377,376	17.172	-4.41%
2000-02-03	0	18.15	18.15	18.20	18.05	19.00	22,477,197	412,566,249	18.355	17.71	17.71	17.76	17.61	18.54	23,037,570	17.908	-4.47%
2000-02-02	0	19.00	19.00	19.05	18.85	19.20	8,491,698	160,553,670	18.907	18.54	18.54	18.59	18.39	18.73	8,703,402	18.447	0.53%
2000-02-01	0	18.90	18.90	18.95	18.65	19.20	12,520,958	235,878,999	18.839	18.44	18.44	18.49	18.20	18.73	12,833,115	18.380	0.00%
2000-01-31	0	18.90	18.90	18.95	18.60	19.95	20,903,421	396,047,047	18.947	18.44	18.44	18.49	18.15	19.46	21,424,559	18.486	-5.03%
2000-01-28	0	19.90	19.85	19.90	19.85	20.50	16,748,976	335,415,540	20.026	19.42	19.37	19.42	19.37	20.00	17,166,540	19.539	-1.24%
2000-01-27	0	20.15	20.15	20.20	20.05	21.00	16,216,360	331,233,237	20.426	19.66	19.66	19.71	19.56	20.49	16,620,646	19.929	0.75%
2000-01-26	0	20.00	20.00	20.05	19.50	20.10	18,491,005	366,811,822	19.837	19.51	19.51	19.56	19.03	19.61	18,952,000	19.355	2.30%
2000-01-25	0	19.55	19.60	19.65	19.25	20.10	35,497,615	698,037,152	19.664	19.07	19.12	19.17	18.78	19.61	36,382,597	19.186	2.36%
2000-01-24	0	19.10	19.10	19.15	18.65	19.50	13,144,128	250,528,380	19.060	18.64	18.64	18.68	18.20	19.03	13,471,821	18.596	0.00%
2000-01-21	0	19.10	19.05	19.10	18.90	19.40	14,340,347	273,963,216	19.104	18.64	18.59	18.64	18.44	18.93	14,697,863	18.640	-2.55%
2000-01-20	0	19.60	19.55	19.60	19.50	20.10	18,551,442	368,812,013	19.881	19.12	19.07	19.12	19.03	19.61	19,013,943	19.397	-1.26%
2000-01-19	0	19.85	19.80	19.85	19.80	20.80	26,422,164	533,776,273	20.202	19.37	19.32	19.37	19.32	20.29	27,080,888	19.710	-5.92%
2000-01-18	0	21.10	21.10	21.15	20.80	21.55	17,378,823	366,908,071	21.112	20.59	20.59	20.64	20.29	21.03	17,812,090	20.599	-0.94%
2000-01-17	0	21.30	21.30	21.40	21.20	22.00	18,881,367	406,760,541	21.543	20.78	20.78	20.88	20.68	21.46	19,352,094	21.019	1.43%
2000-01-14	0	21.00	20.90	20.95	20.50	21.90	22,941,711	483,954,962	21.095	20.49	20.39	20.44	20.00	21.37	23,513,665	20.582	-0.47%
2000-01-13	0	21.10	21.05	21.10	20.10	21.35	45,068,917	939,383,166	20.843	20.59	20.54	20.59	19.61	20.83	46,192,519	20.336	5.76%
2000-01-12	0	19.95	19.90	19.95	18.65	20.10	16,069,747	314,274,698	19.557	19.46	19.42	19.46	18.20	19.61	16,470,378	19.081	4.18%
2000-01-11	0	19.15	19.10	19.15	18.95	19.80	15,710,858	303,341,699	19.308	18.68	18.64	18.68	18.49	19.32	16,102,541	18.838	-0.26%
2000-01-10	0	19.20	19.15	19.20	19.05	20.25	14,713,337	285,817,048	19.426	18.73	18.68	18.73	18.59	19.76	15,080,151	18.953	0.00%
2000-01-07	0	19.20	19.20	19.25	18.75	19.50	14,865,173	282,886,395	19.030	18.73	18.73	18.78	18.29	19.03	15,235,773	18.567	1.86%
2000-01-06	0	18.85	18.75	18.85	18.15	20.20	29,126,666	547,121,812	18.784	18.39	18.29	18.39	17.71	19.71	29,852,816	18.327	-5.51%
2000-01-05	0	19.95	19.90	19.95	19.75	21.70	20,901,211	428,215,005	20.488	19.46	19.42	19.46	19.27	21.17	21,422,294	19.989	-10.94%
2000-01-04	0	22.40	22.35	22.40	22.05	22.80	11,041,362	246,332,001	22.310	21.86	21.81	21.86	21.51	22.25	11,316,631	21.767	-1.32%
2000-01-03	0	22.70	22.55	22.60	22.35	23.00	9,085,014	206,425,467	22.722	22.15	22.00	22.05	21.81	22.44	9,311,510	22.169	1.11%
1999-12-30	0	22.45	22.45	22.50	22.20	23.00	4,271,437	96,300,481	22.545	21.90	21.90	21.95	21.66	22.44	4,377,927	21.997	0.90%
1999-12-29	0	22.25	22.20	22.25	22.05	22.95	5,917,749	132,913,963	22.460	21.71	21.66	21.71	21.51	22.39	6,065,283	21.914	-2.84%
1999-12-28	0	22.90	22.85	22.90	22.75	23.45	6,412,261	147,461,635	22.997	22.34	22.29	22.34	22.20	22.88	6,572,123	22.437	-2.35%
1999-12-24	0	23.45	23.35	23.45	22.80	23.50	5,638,893	130,091,429	23.070	22.88	22.78	22.88	22.25	22.93	5,779,475	22.509	1.74%
1999-12-23	0	23.05	23.00	23.05	22.30	23.30	7,897,119	181,175,133	22.942	22.49	22.44	22.49	21.76	22.73	8,094,000	22.384	1.54%
1999-12-22	0	22.70	22.70	22.75	21.95	22.75	11,115,844	248,134,617	22.323	22.15	22.15	22.20	21.42	22.20	11,392,970	21.780	3.18%
1999-12-21	0	22.00	21.90	22.00	21.45	22.15	8,075,827	176,444,558	21.849	21.46	21.37	21.46	20.93	21.61	8,277,163	21.317	0.00%
1999-12-20	0	22.00	21.95	22.00	21.25	22.15	5,890,823	127,886,787	21.710	21.46	21.42	21.46	20.73	21.61	6,037,686	21.181	1.38%
1999-12-17	0	21.70	21.70	21.75	21.45	21.90	13,280,550	287,706,138	21.664	21.17	21.17	21.22	20.93	21.37	13,611,644	21.137	2.36%
1999-12-16	0	21.20	21.20	21.30	20.90	21.80	10,882,464	232,256,243	21.342	20.68	20.68	20.78	20.39	21.27	11,153,772	20.823	-2.75%
1999-12-15	0	21.80	21.75	21.80	21.70	22.60	16,604,131	366,321,317	22.062	21.27	21.22	21.27	21.17	22.05	17,018,084	21.525	-3.75%
1999-12-14	0	22.65	22.60	22.65	22.35	23.30	16,360,300	371,505,781	22.708	22.10	22.05	22.10	21.81	22.73	16,768,175	22.155	-2.79%
1999-12-13	0	23.30	23.25	23.30	23.00	24.10	15,885,673	371,828,517	23.407	22.73	22.68	22.73	22.44	23.51	16,281,715	22.837	-1.48%
1999-12-10	0	23.65	23.75	23.80	23.00	23.85	28,852,717	680,793,898	23.596	23.07	23.17	23.22	22.44	23.27	29,572,037	23.022	3.50%
1999-12-09	0	22.85	22.95	23.00	22.80	23.40	17,134,492	396,423,000	23.136	22.29	22.39	22.44	22.25	22.83	17,561,668	22.573	-1.30%
1999-12-08	0	23.15	23.15	23.20	22.80	23.40	15,757,030	365,028,311	23.166	22.59	22.59	22.64	22.25	22.83	16,149,865	22.603	-0.43%
1999-12-07	0	23.25	23.10	23.15	22.85	23.60	32,780,417	764,844,444	23.332	22.68	22.54	22.59	22.29	23.03	33,597,657	22.765	1.31%
1999-12-06	0	22.95	22.90	22.95	21.50	23.20	32,383,555	722,167,855	22.301	22.39	22.34	22.39	20.98	22.64	33,190,901	21.758	6.50%
1999-12-03	0	21.55	21.50	21.55	21.35	21.75	12,706,351	274,246,853	21.583	21.03	20.98	21.03	20.83	21.22	13,023,130	21.058	0.47%
1999-12-02	0	21.45	21.45	21.50	21.25	21.80	14,312,333	307,059,045	21.454	20.93	20.93	20.98	20.73	21.27	14,669,150	20.932	-0.23%
1999-12-01	0	21.50	21.50	21.55	20.80	21.50	15,605,495	331,192,199	21.223	20.98	20.98	21.03	20.29	20.98	15,994,552	20.707	1.65%
1999-11-30	0	21.15	21.15	21.20	20.95	21.65	23,424,108	495,893,377	21.170	20.64	20.64	20.68	20.44	21.12	24,008,089	20.655	-1.86%
1999-11-29	0	21.55	21.50	21.55	21.25	21.65	23,679,891	509,058,324	21.498	21.03	20.98	21.03	20.73	21.12	24,270,248	20.975	-0.23%
1999-11-26	0	21.60	21.55	21.60	21.15	21.75	22,907,619	493,868,378	21.559	21.07	21.03	21.07	20.64	21.22	23,478,723	21.035	2.86%
1999-11-25	0	21.00	20.95	21.00	20.95	22.00	34,837,492	748,287,916	21.479	20.49	20.44	20.49	20.44	21.46	35,706,017	20.957	-2.33%
1999-11-24	0	21.50	21.50	21.55	20.65	21.90	26,563,431	567,497,369	21.364	20.98	20.98	21.03	20.15	21.37	27,225,677	20.844	1.18%
1999-11-23	0	21.25	21.10	21.20	20.65	21.75	34,708,266	732,606,776	21.108	20.73	20.59	20.68	20.15	21.22	35,573,569	20.594	-0.23%
1999-11-22	0	21.30	21.30	21.35	20.25	21.35	33,947,139	710,049,022	20.916	20.78	20.78	20.83	19.76	20.83	34,793,467	20.408	5.19%
1999-11-19	0	20.25	20.25	20.30	19.85	20.40	23,719,627	477,042,447	20.112	19.76	19.76	19.81	19.37	19.90	24,310,975	19.623	2.72%
1999-11-18	0	20.10	20.10	20.15	19.85	20.25	20,743,351	416,879,585	20.097	19.23	19.23	19.28	19.00	19.38	21,676,779	19.232	0.50%
1999-11-17	0	20.00	20.00	20.05	19.95	20.50	31,880,778	643,977,072	20.200	19.14	19.14	19.19	19.09	19.62	33,315,377	19.330	2.30%
1999-11-16	0	19.55	19.55	19.60	19.30	20.15	32,578,333	645,659,023	19.819	18.71	18.71	18.76	18.47	19.28	34,044,322	18.965	-2.98%
1999-11-15	0	20.15	20.10	20.15	20.00	21.20	30,152,612	621,302,983	20.605	19.28	19.23	19.28	19.14	20.29	31,509,446	19.718	-3.12%
1999-11-12	0	20.80	20.80	20.85	20.05	20.85	40,576,156	825,549,230	20.346	19.90	19.90	19.95	19.19	19.95	42,402,038	19.470	3.48%
1999-11-11	0	20.10	20.10	20.15	19.80	20.50	64,966,477	1,307,476,416	20.125	19.23	19.23	19.28	18.95	19.62	67,889,896	19.259	2.29%
1999-11-10	0	19.65	19.60	19.65	19.15	19.70	49,704,928	964,509,946	19.405	18.80	18.76	18.80	18.33	18.85	51,941,594	18.569	2.61%
1999-11-09	0	19.15	19.10	19.15	18.15	19.20	51,570,370	967,339,043	18.758	18.33	18.28	18.33	17.37	18.37	53,890,979	17.950	6.09%
1999-11-08	0	18.05	18.00	18.05	17.80	18.40	46,149,350	838,455,335	18.168	17.27	17.22	17.27	17.03	17.61	48,226,019	17.386	2.56%
1999-11-05	0	17.60	17.55	17.60	17.25	17.95	26,686,364	468,835,693	17.568	16.84	16.79	16.84	16.51	17.18	27,887,221	16.812	-1.12%
1999-11-04	0	17.80	17.80	17.85	17.15	17.90	26,140,291	462,133,795	17.679	17.03	17.03	17.08	16.41	17.13	27,316,575	16.918	4.40%
1999-11-03	0	17.05	17.05	17.10	16.90	17.45	15,578,136	268,260,236	17.220	16.32	16.32	16.36	16.17	16.70	16,279,135	16.479	-1.73%
1999-11-02	0	17.35	17.35	17.40	17.20	17.75	13,864,079	242,690,242	17.505	16.60	16.60	16.65	16.46	16.99	14,487,947	16.751	-1.14%
1999-11-01	0	17.55	17.55	17.60	17.55	18.00	14,899,360	265,697,042	17.833	16.79	16.79	16.84	16.79	17.22	15,569,815	17.065	-1.13%
1999-10-29	0	17.75	17.75	17.80	17.55	17.85	22,657,961	401,371,426	17.714	16.99	16.99	17.03	16.79	17.08	23,677,544	16.952	2.60%
1999-10-28	0	17.30	17.25	17.30	17.25	17.90	14,581,990	256,275,633	17.575	16.56	16.51	16.56	16.51	17.13	15,238,163	16.818	-1.14%
1999-10-27	0	17.50	17.50	17.55	17.15	17.55	6,959,000	120,930,133	17.378	16.75	16.75	16.79	16.41	16.79	7,272,147	16.629	1.45%
1999-10-26	0	17.25	17.20	17.25	17.10	17.55	9,505,185	165,125,318	17.372	16.51	16.46	16.51	16.36	16.79	9,932,908	16.624	-1.99%
1999-10-25	0	17.60	17.60	17.65	17.35	17.80	19,802,070	348,087,893	17.578	16.84	16.84	16.89	16.60	17.03	20,693,141	16.821	1.44%
1999-10-22	0	17.35	17.25	17.30	16.35	17.40	33,657,315	572,255,557	17.002	16.60	16.51	16.56	15.65	16.65	35,171,857	16.270	6.44%
1999-10-21	0	16.30	16.25	16.30	16.10	16.55	13,105,264	213,495,016	16.291	15.60	15.55	15.60	15.41	15.84	13,694,986	15.589	1.87%
1999-10-20	0	16.00	15.95	16.00	15.85	16.30	11,760,622	188,530,357	16.031	15.31	15.26	15.31	15.17	15.60	12,289,837	15.340	2.24%
1999-10-19	0	15.65	15.65	15.70	15.60	16.10	14,448,200	228,015,202	15.782	14.98	14.98	15.02	14.93	15.41	15,098,353	15.102	-3.10%
1999-10-15	0	16.15	16.10	16.15	16.00	16.35	11,066,711	178,995,836	16.174	15.45	15.41	15.45	15.31	15.65	11,564,701	15.478	-0.62%
1999-10-14	0	16.25	16.20	16.25	15.90	16.30	16,417,143	265,420,995	16.167	15.55	15.50	15.55	15.22	15.60	17,155,896	15.471	0.93%
1999-10-13	0	16.10	16.05	16.10	15.95	16.25	18,254,446	294,314,884	16.123	15.41	15.36	15.41	15.26	15.55	19,075,876	15.429	-2.13%
1999-10-12	0	16.45	16.40	16.45	16.30	16.70	17,459,200	287,543,704	16.470	15.74	15.69	15.74	15.60	15.98	18,244,845	15.760	-1.50%
1999-10-11	0	16.70	16.70	16.75	16.65	17.05	11,526,689	193,287,329	16.769	15.98	15.98	16.03	15.93	16.32	12,045,377	16.047	-2.05%
1999-10-08	0	17.05	17.00	17.05	16.90	17.15	13,662,400	232,700,358	17.032	16.32	16.27	16.32	16.17	16.41	14,277,193	16.299	0.29%
1999-10-07	0	17.00	16.95	17.00	16.85	17.35	17,730,642	302,235,691	17.046	16.27	16.22	16.27	16.12	16.60	18,528,501	16.312	0.00%
1999-10-06	0	17.00	16.95	17.00	16.80	17.20	16,779,904	285,677,568	17.025	16.27	16.22	16.27	16.08	16.46	17,534,981	16.292	1.19%
1999-10-05	0	16.80	16.75	16.80	16.55	16.85	19,207,146	321,876,343	16.758	16.08	16.03	16.08	15.84	16.12	20,071,446	16.037	0.00%
1999-10-04	0	16.80	16.75	16.80	16.75	17.20	19,385,680	329,075,048	16.975	16.08	16.03	16.08	16.03	16.46	20,258,014	16.244	-1.47%
1999-09-30	0	17.05	16.95	17.00	16.90	17.40	9,274,245	158,895,020	17.133	16.32	16.22	16.27	16.17	16.65	9,691,576	16.395	-1.73%
1999-09-29	0	17.35	17.35	17.40	16.70	17.45	17,065,817	289,665,226	16.973	16.60	16.60	16.65	15.98	16.70	17,833,760	16.243	1.46%
1999-09-28	0	17.10	17.00	17.05	16.95	17.50	13,266,441	227,252,565	17.130	16.36	16.27	16.32	16.22	16.75	13,863,416	16.392	-0.58%
1999-09-27	0	17.20	17.15	17.20	17.05	17.85	14,503,873	252,296,849	17.395	16.46	16.41	16.46	16.32	17.08	15,156,531	16.646	-3.37%
1999-09-24	0	17.80	17.75	17.80	17.70	18.05	17,641,623	315,131,744	17.863	17.03	16.99	17.03	16.94	17.27	18,435,476	17.094	-1.39%
1999-09-23	0	18.05	18.00	18.05	17.85	18.50	17,789,323	323,309,344	18.174	17.27	17.22	17.27	17.08	17.70	18,589,823	17.392	1.40%
1999-09-22	0	17.80	17.80	17.85	17.75	18.05	19,504,000	349,954,370	17.943	17.03	17.03	17.08	16.99	17.27	20,381,658	17.170	-3.26%
1999-09-21	0	18.40	18.35	18.40	18.30	18.60	9,005,866	166,325,729	18.469	17.61	17.56	17.61	17.51	17.80	9,411,120	17.673	-0.27%
1999-09-20	0	18.45	18.40	18.45	18.20	18.85	17,218,422	317,013,187	18.411	17.66	17.61	17.66	17.42	18.04	17,993,232	17.618	-1.07%
1999-09-17	0	18.65	18.65	18.70	17.85	18.90	22,418,097	413,484,170	18.444	17.85	17.85	17.89	17.08	18.09	23,426,886	17.650	2.19%
1999-09-15	0	18.25	18.20	18.25	18.15	18.80	13,196,328	244,450,298	18.524	17.46	17.42	17.46	17.37	17.99	13,790,148	17.726	-3.95%
1999-09-14	0	19.00	19.00	19.05	18.80	19.20	12,617,159	240,263,830	19.043	18.18	18.18	18.23	17.99	18.37	13,184,917	18.223	-0.26%
1999-09-13	0	19.05	19.00	19.05	18.90	19.50	17,157,403	329,342,738	19.195	18.23	18.18	18.23	18.09	18.66	17,929,467	18.369	0.00%
1999-09-10	0	19.05	19.05	19.10	18.80	19.60	31,823,066	610,921,688	19.197	18.23	18.23	18.28	17.99	18.76	33,255,069	18.371	-0.52%
1999-09-09	0	19.15	19.15	19.20	17.00	19.20	51,491,881	950,113,809	18.452	18.33	18.33	18.37	16.27	18.37	53,808,958	17.657	11.99%
1999-09-08	0	17.10	17.10	17.15	17.10	17.25	5,155,549	88,327,309	17.133	16.36	16.36	16.41	16.36	16.51	5,387,543	16.395	-0.29%
1999-09-07	0	17.15	17.15	17.20	17.10	17.35	6,796,205	116,737,613	17.177	16.41	16.41	16.46	16.36	16.60	7,102,027	16.437	0.00%
1999-09-06	0	17.15	17.10	17.15	17.10	17.40	7,115,778	122,187,372	17.171	16.41	16.36	16.41	16.36	16.65	7,435,980	16.432	1.78%
1999-09-03	0	16.85	16.85	16.90	16.65	16.90	12,321,994	206,755,314	16.779	16.12	16.12	16.17	15.93	16.17	12,876,470	16.057	-1.75%
1999-09-02	0	17.15	17.10	17.15	16.95	17.65	11,316,986	195,278,133	17.255	16.41	16.36	16.41	16.22	16.89	11,826,238	16.512	-2.28%
1999-09-01	0	17.55	17.50	17.55	17.55	17.95	7,758,386	137,431,703	17.714	16.79	16.75	16.79	16.79	17.18	8,107,505	16.951	-0.57%
1999-08-31	0	17.65	17.55	17.70	17.55	17.85	9,342,052	165,621,430	17.729	16.89	16.79	16.94	16.79	17.08	9,762,434	16.965	-1.40%
1999-08-30	0	17.90	17.75	17.85	17.60	18.05	13,789,458	246,731,365	17.893	17.13	16.99	17.08	16.84	17.27	14,409,968	17.122	1.99%
1999-08-27	0	17.55	17.50	17.55	17.50	17.80	10,333,178	182,698,969	17.681	16.79	16.75	16.79	16.75	17.03	10,798,159	16.919	-1.68%
1999-08-26	0	17.85	17.85	17.90	17.50	18.00	14,646,267	261,092,958	17.827	17.08	17.08	17.13	16.75	17.22	15,305,333	17.059	2.00%
1999-08-25	0	17.50	17.45	17.50	17.30	17.80	10,424,200	182,706,740	17.527	16.75	16.70	16.75	16.56	17.03	10,893,277	16.772	-1.13%
1999-08-24	0	17.70	17.65	17.70	17.45	17.80	9,619,318	170,172,451	17.691	16.94	16.89	16.94	16.70	17.03	10,052,177	16.929	0.85%
1999-08-23	0	17.55	17.50	17.55	17.55	17.80	11,953,280	211,297,786	17.677	16.79	16.75	16.79	16.79	17.03	12,491,164	16.916	0.57%
1999-08-20	0	17.45	17.40	17.45	17.15	17.70	23,022,645	402,297,735	17.474	16.70	16.65	16.70	16.41	16.94	24,058,638	16.722	0.58%
1999-08-19	0	17.35	17.30	17.35	16.00	17.40	35,032,440	592,165,976	16.903	16.60	16.56	16.60	15.31	16.65	36,608,861	16.175	6.44%
1999-08-18	0	16.30	16.30	16.35	16.00	16.55	25,950,138	420,533,876	16.206	15.60	15.60	15.65	15.31	15.84	27,117,865	15.508	3.16%
1999-08-17	0	15.80	15.75	15.80	15.60	16.20	27,604,034	437,025,664	15.832	15.12	15.07	15.12	14.93	15.50	28,846,185	15.150	-2.47%
1999-08-16	0	16.20	16.25	16.30	16.00	16.55	17,735,381	288,303,893	16.256	15.50	15.55	15.60	15.31	15.84	18,533,453	15.556	1.57%
1999-08-13	0	15.95	15.90	15.95	15.70	16.40	27,101,000	434,168,520	16.020	15.26	15.22	15.26	15.02	15.69	28,320,515	15.331	-3.33%
1999-08-12	0	16.50	16.50	16.55	16.45	16.80	22,439,444	371,150,346	16.540	15.79	15.79	15.84	15.74	16.08	23,449,194	15.828	0.30%
1999-08-11	0	16.45	16.45	16.50	16.40	16.95	12,793,526	213,518,027	16.690	15.74	15.74	15.79	15.69	16.22	13,369,220	15.971	-2.95%
1999-08-10	0	16.95	16.90	16.95	16.80	17.80	11,908,121	206,156,113	17.312	16.22	16.17	16.22	16.08	17.03	12,443,973	16.567	-3.97%
1999-08-09	0	17.65	17.60	17.65	17.55	17.80	6,494,874	114,674,508	17.656	16.89	16.84	16.89	16.79	17.03	6,787,136	16.896	-0.84%
1999-08-06	0	17.80	17.80	17.85	17.65	17.95	9,650,915	171,882,629	17.810	17.03	17.03	17.08	16.89	17.18	10,085,195	17.043	-0.28%
1999-08-05	0	17.85	17.80	17.85	17.75	18.15	11,549,451	207,450,575	17.962	17.08	17.03	17.08	16.99	17.37	12,069,163	17.188	-1.65%
1999-08-04	0	18.15	18.15	18.20	18.10	18.30	6,913,591	125,847,787	18.203	17.37	17.37	17.42	17.32	17.51	7,224,695	17.419	-0.82%
1999-08-03	0	18.30	18.30	18.35	18.05	18.40	10,955,438	199,902,475	18.247	17.51	17.51	17.56	17.27	17.61	11,448,421	17.461	-0.54%
1999-08-02	0	18.40	18.35	18.40	18.05	18.40	8,894,300	162,457,220	18.265	17.61	17.56	17.61	17.27	17.61	9,294,534	17.479	0.82%
1999-07-30	0	18.25	18.20	18.25	17.65	18.25	25,130,690	449,837,814	17.900	17.46	17.42	17.46	16.89	17.46	26,261,543	17.129	0.55%
1999-07-29	0	18.15	18.10	18.15	18.10	18.30	12,683,374	230,430,335	18.168	17.37	17.32	17.37	17.32	17.51	13,254,112	17.386	-0.55%
1999-07-28	0	18.25	18.25	18.30	18.25	18.60	14,054,400	258,601,319	18.400	17.46	17.46	17.51	17.46	17.80	14,686,832	17.608	-0.82%
1999-07-27	0	18.40	18.40	18.45	17.90	18.65	14,199,700	259,840,563	18.299	17.61	17.61	17.66	17.13	17.85	14,838,671	17.511	1.10%
1999-07-26	0	18.20	18.15	18.20	18.05	18.50	12,028,446	219,895,038	18.281	17.42	17.37	17.42	17.27	17.70	12,569,713	17.494	0.28%
1999-07-23	0	18.15	18.15	18.20	18.05	18.55	21,746,627	395,264,447	18.176	17.37	17.37	17.42	17.27	17.75	22,725,201	17.393	-2.16%
1999-07-22	0	18.55	18.55	18.60	18.50	18.90	7,930,056	147,968,123	18.659	17.75	17.75	17.80	17.70	18.09	8,286,900	17.856	-0.54%
1999-07-21	0	18.65	18.60	18.65	18.35	18.75	10,317,062	192,095,511	18.619	17.85	17.80	17.85	17.56	17.94	10,781,318	17.817	-0.80%
1999-07-20	0	18.80	18.70	19.00	18.70	19.40	11,701,956	222,366,474	19.003	17.99	17.89	18.18	17.89	18.56	12,228,531	18.184	-0.79%
1999-07-19	0	18.95	18.90	18.95	18.80	19.10	10,369,400	196,304,506	18.931	18.13	18.09	18.13	17.99	18.28	10,836,011	18.116	0.80%
1999-07-16	0	18.80	18.75	18.80	18.55	19.20	21,058,324	395,963,269	18.803	17.99	17.94	17.99	17.75	18.37	22,005,925	17.993	-1.83%
1999-07-15	0	19.15	19.15	19.20	18.70	19.20	16,047,610	304,056,776	18.947	18.33	18.33	18.37	17.89	18.37	16,769,735	18.131	1.86%
1999-07-14	0	18.80	18.75	18.80	18.50	19.15	30,479,396	573,426,322	18.814	17.99	17.94	17.99	17.70	18.33	31,850,935	18.003	-2.59%
1999-07-13	0	19.30	19.25	19.30	19.10	19.55	20,287,482	391,998,647	19.322	18.47	18.42	18.47	18.28	18.71	21,200,396	18.490	-0.26%
1999-07-12	0	19.35	19.30	19.35	19.30	19.95	13,937,940	274,896,898	19.723	18.52	18.47	18.52	18.47	19.09	14,565,132	18.874	-0.26%
1999-07-09	0	19.40	19.35	19.40	19.20	19.70	25,145,483	488,718,929	19.436	18.56	18.52	18.56	18.37	18.85	26,277,002	18.599	-1.52%
1999-07-08	0	19.70	19.65	19.70	19.55	20.50	24,757,789	495,626,259	20.019	18.85	18.80	18.85	18.71	19.62	25,871,862	19.157	-2.48%
1999-07-07	0	20.20	20.20	20.25	20.05	20.60	200,409,138	4,065,798,389	20.288	19.33	19.33	19.38	19.19	19.71	209,427,326	19.414	-6.48%
1999-07-06	0	21.60	21.55	21.60	21.50	22.00	22,761,102	493,972,624	21.703	20.67	20.62	20.67	20.57	21.05	23,785,326	20.768	0.47%
1999-07-05	0	21.50	21.50	21.55	20.60	21.75	32,499,217	687,337,307	21.149	20.57	20.57	20.62	19.71	20.81	33,961,646	20.239	3.37%
1999-07-02	0	20.80	20.80	20.85	20.40	20.90	23,700,393	491,192,032	20.725	19.90	19.90	19.95	19.52	20.00	24,766,884	19.833	3.23%
1999-06-30	0	20.15	20.05	20.10	20.10	20.90	14,501,583	298,878,189	20.610	19.28	19.19	19.23	19.23	20.00	15,154,138	19.723	-1.47%
1999-06-29	0	20.45	20.40	20.45	20.40	21.15	12,278,259	254,722,079	20.746	19.57	19.52	19.57	19.52	20.24	12,830,767	19.852	-1.92%
1999-06-28	0	20.85	20.85	20.90	20.30	21.00	10,137,764	210,445,196	20.759	19.95	19.95	20.00	19.43	20.10	10,593,952	19.865	2.46%
1999-06-25	0	20.35	20.30	20.35	19.95	20.60	9,509,074	193,231,088	20.321	19.47	19.43	19.47	19.09	19.71	9,936,972	19.446	0.49%
1999-06-24	0	20.25	20.20	20.25	20.10	20.80	12,076,265	248,132,129	20.547	19.38	19.33	19.38	19.23	19.90	12,619,683	19.662	-3.11%
1999-06-23	0	20.90	20.85	20.90	20.40	21.10	17,710,825	368,563,257	20.810	20.00	19.95	20.00	19.52	20.19	18,507,792	19.914	0.72%
1999-06-22	0	20.75	20.75	20.80	20.70	21.25	21,911,559	459,114,234	20.953	19.86	19.86	19.90	19.81	20.33	22,897,555	20.051	0.24%
1999-06-21	0	20.70	20.70	20.75	19.85	20.75	31,636,013	643,347,500	20.336	19.81	19.81	19.86	19.00	19.86	33,059,598	19.460	2.99%
1999-06-17	0	20.10	20.05	20.10	19.95	20.60	30,312,348	611,709,871	20.180	19.23	19.19	19.23	19.09	19.71	31,676,370	19.311	1.52%
1999-06-16	0	19.80	19.75	19.80	19.00	19.95	27,326,571	537,431,778	19.667	18.95	18.90	18.95	18.18	19.09	28,556,236	18.820	4.76%
1999-06-15	0	18.90	18.85	18.90	18.75	19.15	9,330,372	176,369,697	18.903	18.09	18.04	18.09	17.94	18.33	9,750,228	18.089	0.53%
1999-06-14	0	18.80	18.80	18.85	18.60	18.95	6,915,000	129,990,983	18.798	17.99	17.99	18.04	17.80	18.13	7,226,167	17.989	0.00%
1999-06-11	0	18.80	18.80	18.85	18.55	18.90	9,571,842	179,896,543	18.794	17.99	17.99	18.04	17.75	18.09	10,002,564	17.985	0.80%
1999-06-10	0	18.65	18.65	18.70	18.40	19.20	14,611,629	277,449,296	18.988	17.85	17.85	17.89	17.61	18.37	15,269,136	18.171	-1.32%
1999-06-09	0	18.90	18.85	18.90	18.60	19.00	9,723,074	183,170,406	18.839	18.09	18.04	18.09	17.80	18.18	10,160,601	18.028	0.80%
1999-06-08	0	18.75	18.75	18.80	18.75	19.15	28,063,566	531,962,460	18.956	17.94	17.94	17.99	17.94	18.33	29,326,395	18.139	1.35%
1999-06-07	0	18.50	18.50	18.55	18.20	18.65	24,857,567	459,870,267	18.500	17.70	17.70	17.75	17.42	17.85	25,976,130	17.704	2.21%
1999-06-04	0	18.10	18.05	18.10	18.00	18.40	9,275,170	169,125,736	18.234	17.32	17.27	17.32	17.22	17.61	9,692,542	17.449	-0.28%
1999-06-03	0	18.15	18.10	18.15	17.90	18.20	13,251,471	239,800,558	18.096	17.37	17.32	17.37	17.13	17.42	13,847,772	17.317	-0.27%
1999-06-02	0	18.20	18.15	18.20	18.05	18.25	13,929,038	253,076,635	18.169	17.42	17.37	17.42	17.27	17.46	14,555,829	17.387	0.28%
1999-06-01	0	18.15	18.10	18.15	17.80	18.15	8,422,102	151,507,146	17.989	17.37	17.32	17.37	17.03	17.37	8,801,087	17.215	1.40%
1999-05-31	0	17.90	17.85	17.90	17.55	17.95	10,143,940	180,404,430	17.785	17.13	17.08	17.13	16.79	17.18	10,600,406	17.019	0.00%
1999-05-28	0	17.90	17.85	17.90	17.75	18.20	14,779,239	264,241,054	17.879	17.13	17.08	17.13	16.99	17.42	15,444,288	17.109	-2.45%
1999-05-27	0	18.35	18.35	18.40	18.35	19.00	15,591,639	289,006,487	18.536	17.56	17.56	17.61	17.56	18.18	16,293,245	17.738	-1.26%
1999-05-26	0	19.05	19.05	19.10	18.80	19.30	16,421,968	313,013,352	19.061	17.78	17.78	17.83	17.55	18.02	17,591,255	17.794	0.26%
1999-05-25	0	19.00	19.00	19.05	18.65	19.10	13,526,818	255,867,711	18.916	17.74	17.74	17.78	17.41	17.83	14,489,962	17.658	0.00%
1999-05-24	0	19.00	18.95	19.00	18.55	19.05	7,161,513	134,438,384	18.772	17.74	17.69	17.74	17.32	17.78	7,671,431	17.525	1.06%
1999-05-21	0	18.80	18.80	18.85	18.65	19.05	9,408,471	177,943,052	18.913	17.55	17.55	17.60	17.41	17.78	10,078,378	17.656	-1.05%
1999-05-20	0	19.00	19.00	19.05	18.85	19.15	9,244,933	175,446,728	18.978	17.74	17.74	17.78	17.60	17.88	9,903,196	17.716	0.26%
1999-05-19	0	18.95	18.90	18.95	18.65	19.20	12,765,309	240,966,431	18.877	17.69	17.64	17.69	17.41	17.92	13,674,232	17.622	-1.56%
1999-05-18	0	19.25	19.20	19.25	18.80	19.35	9,354,256	178,251,041	19.056	17.97	17.92	17.97	17.55	18.06	10,020,303	17.789	1.58%
1999-05-17	0	18.95	18.85	18.95	18.70	18.95	13,341,006	251,873,645	18.880	17.69	17.60	17.69	17.46	17.69	14,290,920	17.625	-1.81%
1999-05-14	0	19.30	19.45	19.50	19.25	20.20	12,823,196	251,341,559	19.601	18.02	18.16	18.20	17.97	18.86	13,736,241	18.298	-2.03%
1999-05-13	0	19.70	19.65	19.70	18.75	19.85	24,667,320	480,473,008	19.478	18.39	18.34	18.39	17.50	18.53	26,423,697	18.183	5.07%
1999-05-12	0	18.75	18.70	18.80	18.65	19.20	19,300,260	365,117,192	18.918	17.50	17.46	17.55	17.41	17.92	20,674,488	17.660	0.00%
1999-05-11	0	18.75	18.75	18.80	18.65	19.35	16,417,020	310,251,598	18.898	17.50	17.50	17.55	17.41	18.06	17,585,954	17.642	-2.85%
1999-05-10	0	19.30	19.30	19.35	18.60	19.55	14,865,230	284,346,274	19.128	18.02	18.02	18.06	17.36	18.25	15,923,673	17.857	0.78%
1999-05-07	0	19.15	19.15	19.20	18.80	20.30	19,450,235	379,510,309	19.512	17.88	17.88	17.92	17.55	18.95	20,835,142	18.215	-5.67%
1999-05-06	0	20.30	20.25	20.30	20.10	21.40	25,736,685	527,999,113	20.515	18.95	18.90	18.95	18.76	19.98	27,569,203	19.152	-4.47%
1999-05-05	0	21.25	21.15	21.20	20.65	21.30	13,281,154	278,717,088	20.986	19.84	19.74	19.79	19.28	19.88	14,226,806	19.591	0.71%
1999-05-04	0	21.10	21.05	21.10	21.05	21.90	12,169,233	259,735,162	21.344	19.70	19.65	19.70	19.65	20.44	13,035,714	19.925	0.72%
1999-05-03	0	20.95	20.90	20.95	19.95	21.00	12,030,347	246,265,643	20.470	19.56	19.51	19.56	18.62	19.60	12,886,939	19.110	0.48%
1999-04-30	0	20.85	20.80	20.85	20.70	21.15	17,530,905	365,131,894	20.828	19.46	19.42	19.46	19.32	19.74	18,779,151	19.443	0.72%
1999-04-29	0	20.70	20.65	20.70	19.65	21.05	24,087,921	490,976,307	20.383	19.32	19.28	19.32	18.34	19.65	25,803,043	19.028	1.47%
1999-04-28	0	20.40	20.40	20.45	20.20	22.40	22,219,585	470,135,367	21.159	19.04	19.04	19.09	18.86	20.91	23,801,677	19.752	-7.06%
1999-04-27	0	21.95	21.95	22.00	21.60	22.40	23,630,616	519,831,366	21.998	20.49	20.49	20.54	20.16	20.91	25,313,177	20.536	1.62%
1999-04-26	0	21.60	21.60	21.65	20.85	22.00	27,087,304	584,710,612	21.586	20.16	20.16	20.21	19.46	20.54	29,015,990	20.151	2.86%
1999-04-23	0	21.00	21.05	21.10	20.30	22.55	39,943,966	869,329,455	21.764	19.60	19.65	19.70	18.95	21.05	42,788,079	20.317	4.22%
1999-04-22	0	20.15	20.15	20.20	19.00	20.25	27,579,835	549,065,504	19.908	18.81	18.81	18.86	17.74	18.90	29,543,590	18.585	7.47%
1999-04-21	0	18.75	18.75	18.80	18.00	19.15	18,612,742	350,107,094	18.810	17.50	17.50	17.55	16.80	17.88	19,938,017	17.560	2.74%
1999-04-20	0	18.25	18.20	18.25	18.20	19.45	27,561,654	521,145,793	18.908	17.04	16.99	17.04	16.99	18.16	29,524,115	17.652	-6.17%
1999-04-19	0	19.45	19.45	19.55	18.60	20.20	41,149,711	809,809,036	19.680	18.16	18.16	18.25	17.36	18.86	44,079,677	18.371	4.85%
1999-04-16	0	18.55	18.55	18.60	17.15	18.60	37,291,028	678,074,971	18.183	17.32	17.32	17.36	16.01	17.36	39,946,245	16.975	8.48%
1999-04-15	0	17.10	17.10	17.15	16.10	17.35	25,953,748	434,050,735	16.724	15.96	15.96	16.01	15.03	16.20	27,801,722	15.612	5.88%
1999-04-14	0	16.15	16.05	16.15	15.85	16.25	12,237,773	196,882,516	16.088	15.08	14.98	15.08	14.80	15.17	13,109,134	15.019	1.25%
1999-04-13	0	15.95	15.95	16.00	15.70	16.10	8,042,768	127,727,713	15.881	14.89	14.89	14.94	14.66	15.03	8,615,434	14.825	1.59%
1999-04-12	0	15.70	15.65	15.70	15.65	16.00	12,203,812	192,758,859	15.795	14.66	14.61	14.66	14.61	14.94	13,072,755	14.745	-2.79%
1999-04-09	0	16.15	16.10	16.15	16.05	16.35	18,814,826	304,356,184	16.176	15.08	15.03	15.08	14.98	15.26	20,154,490	15.101	-0.62%
1999-04-08	0	16.25	16.20	16.25	16.00	16.40	16,828,648	273,009,911	16.223	15.17	15.12	15.17	14.94	15.31	18,026,891	15.145	1.56%
1999-04-07	0	16.00	16.00	16.05	15.30	16.15	25,852,255	408,958,856	15.819	14.94	14.94	14.98	14.28	15.08	27,693,002	14.768	5.26%
1999-04-01	0	15.20	15.20	15.25	14.95	15.35	8,025,482	121,608,407	15.153	14.19	14.19	14.24	13.96	14.33	8,596,917	14.146	-0.65%
1999-03-31	0	15.30	15.25	15.30	15.20	15.40	10,434,857	160,048,497	15.338	14.28	14.24	14.28	14.19	14.38	11,177,846	14.318	-1.29%
1999-03-30	0	15.50	15.45	15.50	15.35	15.55	28,625,643	443,060,604	15.478	14.47	14.42	14.47	14.33	14.52	30,663,863	14.449	1.31%
1999-03-29	0	15.30	15.25	15.30	15.25	15.60	13,057,314	201,394,431	15.424	14.28	14.24	14.28	14.24	14.56	13,987,028	14.399	-1.61%
1999-03-26	0	15.55	15.50	15.55	15.35	15.65	18,651,536	288,861,244	15.487	14.52	14.47	14.52	14.33	14.61	19,979,574	14.458	1.30%
1999-03-25	0	15.35	15.30	15.35	14.95	15.35	16,696,819	252,986,159	15.152	14.33	14.28	14.33	13.96	14.33	17,885,676	14.145	3.72%
1999-03-24	0	14.80	14.80	14.85	14.70	15.05	10,951,301	162,845,195	14.870	13.82	13.82	13.86	13.72	14.05	11,731,062	13.882	-2.63%
1999-03-23	0	15.20	15.15	15.20	15.00	15.30	7,328,600	110,798,868	15.119	14.19	14.14	14.19	14.00	14.28	7,850,415	14.114	-0.65%
1999-03-22	0	15.30	15.25	15.30	14.95	15.40	14,354,778	218,627,180	15.230	14.28	14.24	14.28	13.96	14.38	15,376,875	14.218	0.99%
1999-03-19	0	15.15	15.15	15.20	14.85	15.25	20,722,754	312,203,181	15.066	14.14	14.14	14.19	13.86	14.24	22,198,268	14.064	2.36%
1999-03-18	0	14.80	14.75	14.80	14.60	15.10	17,466,539	260,058,858	14.889	13.82	13.77	13.82	13.63	14.10	18,710,202	13.899	-1.99%
1999-03-17	0	15.10	15.05	15.10	14.80	15.20	26,799,910	404,070,246	15.077	14.10	14.05	14.10	13.82	14.19	28,708,133	14.075	2.03%
1999-03-16	0	14.80	14.75	14.80	14.60	15.00	26,356,467	391,379,062	14.850	13.82	13.77	13.82	13.63	14.00	28,233,115	13.862	1.02%
1999-03-15	0	14.65	14.65	14.70	14.40	14.75	21,156,375	308,721,918	14.592	13.68	13.68	13.72	13.44	13.77	22,662,764	13.622	1.03%
1999-03-12	0	14.50	14.50	14.55	14.50	14.75	18,519,246	270,894,527	14.628	13.54	13.54	13.58	13.54	13.77	19,837,864	13.655	1.05%
1999-03-11	0	14.35	14.35	14.40	14.35	14.70	20,953,473	305,104,086	14.561	13.40	13.40	13.44	13.40	13.72	22,445,414	13.593	-2.38%
1999-03-10	0	14.70	14.70	14.75	14.40	14.80	28,606,924	418,635,731	14.634	13.72	13.72	13.77	13.44	13.82	30,643,811	13.661	0.68%
1999-03-09	0	14.60	14.55	14.60	14.35	14.90	41,150,749	605,080,102	14.704	13.63	13.58	13.63	13.40	13.91	44,080,789	13.727	-1.35%
1999-03-08	0	14.80	14.75	14.80	14.40	14.95	71,186,208	1,047,261,685	14.712	13.82	13.77	13.82	13.44	13.96	76,254,850	13.734	5.71%
1999-03-05	0	14.00	13.95	14.00	13.10	14.15	45,856,753	633,431,377	13.813	13.07	13.02	13.07	12.23	13.21	49,121,872	12.895	8.95%
1999-03-04	0	12.85	12.85	12.90	12.75	13.00	7,066,549	90,943,523	12.870	12.00	12.00	12.04	11.90	12.14	7,569,706	12.014	-0.39%
1999-03-03	0	12.90	12.80	12.85	12.80	13.05	7,751,009	100,239,031	12.932	12.04	11.95	12.00	11.95	12.18	8,302,901	12.073	1.18%
1999-03-02	0	12.75	12.70	12.75	12.60	13.05	8,960,600	115,093,949	12.844	11.90	11.86	11.90	11.76	12.18	9,598,618	11.991	0.79%
1999-03-01	0	12.65	12.60	12.65	12.55	13.05	7,928,800	101,318,945	12.779	11.81	11.76	11.81	11.72	12.18	8,493,351	11.929	-2.69%
1999-02-26	0	13.00	12.95	13.00	12.80	13.15	16,414,253	213,178,363	12.987	12.14	12.09	12.14	11.95	12.28	17,582,990	12.124	1.96%
1999-02-25	0	12.75	12.65	12.70	12.60	12.85	8,852,159	112,486,752	12.707	11.90	11.81	11.86	11.76	12.00	9,482,456	11.863	-0.39%
1999-02-24	0	12.80	12.80	12.85	12.45	12.95	13,099,686	167,404,324	12.779	11.95	11.95	12.00	11.62	12.09	14,032,417	11.930	2.40%
1999-02-23	0	12.50	12.55	12.60	12.45	12.75	7,816,851	98,086,280	12.548	11.67	11.72	11.76	11.62	11.90	8,373,431	11.714	0.40%
1999-02-22	0	12.45	12.40	12.50	12.35	12.50	6,892,546	85,978,894	12.474	11.62	11.58	11.67	11.53	11.67	7,383,313	11.645	-0.40%
1999-02-19	0	12.50	12.50	12.55	12.50	12.95	8,422,994	105,917,619	12.575	11.67	11.67	11.72	11.67	12.09	9,022,733	11.739	-2.72%
1999-02-15	0	12.85	12.80	12.85	12.75	13.05	3,248,600	41,751,595	12.852	12.00	11.95	12.00	11.90	12.18	3,479,909	11.998	-1.91%
1999-02-12	0	13.10	13.05	13.10	12.95	13.15	6,794,600	88,456,520	13.019	12.23	12.18	12.23	12.09	12.28	7,278,393	12.153	1.95%
1999-02-11	0	12.85	12.85	12.90	12.80	12.95	6,277,753	80,577,340	12.835	12.00	12.00	12.04	11.95	12.09	6,724,745	11.982	1.18%
1999-02-10	0	12.70	12.65	12.70	12.50	12.95	10,070,657	127,711,917	12.682	11.86	11.81	11.86	11.67	12.09	10,787,714	11.839	-2.68%
1999-02-09	0	13.05	13.00	13.05	12.75	13.05	7,715,193	99,851,476	12.942	12.18	12.14	12.18	11.90	12.18	8,264,535	12.082	1.56%
1999-02-08	0	12.85	12.85	12.90	12.75	13.00	4,466,169	57,607,938	12.899	12.00	12.00	12.04	11.90	12.14	4,784,172	12.041	0.00%
1999-02-05	0	12.85	12.85	12.90	12.75	13.20	14,127,903	182,646,639	12.928	12.00	12.00	12.04	11.90	12.32	15,133,846	12.069	-2.65%
1999-02-04	0	13.20	13.15	13.20	12.90	13.25	7,740,786	101,391,419	13.098	12.32	12.28	12.32	12.04	12.37	8,291,950	12.228	1.15%
1999-02-03	0	13.05	13.00	13.05	12.70	13.10	11,767,770	153,374,612	13.033	12.18	12.14	12.18	11.86	12.23	12,605,666	12.167	1.95%
1999-02-02	0	12.80	12.75	12.80	12.65	12.95	8,157,337	104,453,423	12.805	11.95	11.90	11.95	11.81	12.09	8,738,160	11.954	0.39%
1999-02-01	0	12.75	12.75	12.80	12.25	12.85	11,384,071	142,623,212	12.528	11.90	11.90	11.95	11.44	12.00	12,194,646	11.696	1.59%
1999-01-29	0	12.55	12.50	12.55	12.15	12.65	10,019,156	123,841,670	12.361	11.72	11.67	11.72	11.34	11.81	10,732,546	11.539	2.03%
1999-01-28	0	12.30	12.25	12.30	12.25	12.65	19,938,059	248,506,516	12.464	11.48	11.44	11.48	11.44	11.81	21,357,700	11.635	-2.77%
1999-01-27	0	12.65	12.60	12.65	12.45	12.70	15,486,757	194,597,277	12.565	11.81	11.76	11.81	11.62	11.86	16,589,454	11.730	0.40%
1999-01-26	0	12.60	12.55	12.60	12.50	12.95	16,068,056	203,628,292	12.673	11.76	11.72	11.76	11.67	12.09	17,212,143	11.831	-1.18%
1999-01-25	0	12.75	12.70	12.75	12.60	12.90	20,577,084	263,113,397	12.787	11.90	11.86	11.90	11.76	12.04	22,042,225	11.937	-2.67%
1999-01-22	0	13.10	13.05	13.10	12.80	13.10	14,992,518	194,843,264	12.996	12.23	12.18	12.23	11.95	12.23	16,060,024	12.132	-0.38%
1999-01-21	0	13.15	13.10	13.15	13.10	13.30	14,115,817	186,274,447	13.196	12.28	12.23	12.28	12.23	12.42	15,120,900	12.319	-1.13%
1999-01-20	0	13.30	13.30	13.35	13.20	13.40	5,504,302	73,362,893	13.328	12.42	12.42	12.46	12.32	12.51	5,896,223	12.442	0.38%
1999-01-19	0	13.25	13.25	13.35	13.25	13.65	9,195,258	123,557,819	13.437	12.37	12.37	12.46	12.37	12.74	9,849,984	12.544	-2.21%
1999-01-18	0	13.55	13.50	13.55	13.40	13.65	6,394,845	86,162,710	13.474	12.65	12.60	12.65	12.51	12.74	6,850,174	12.578	1.50%
1999-01-15	0	13.35	13.30	13.35	13.05	13.45	12,230,836	162,219,896	13.263	12.46	12.42	12.46	12.18	12.56	13,101,703	12.382	0.00%
1999-01-14	0	13.35	13.30	13.35	13.10	13.40	25,360,399	337,119,403	13.293	12.46	12.42	12.46	12.23	12.51	27,166,125	12.410	-1.48%
1999-01-13	0	13.55	13.50	13.55	13.50	13.90	10,512,968	143,980,919	13.696	12.65	12.60	12.65	12.60	12.98	11,261,518	12.785	-3.21%
1999-01-12	0	14.00	13.90	14.00	13.80	14.05	15,444,347	215,283,969	13.939	13.07	12.98	13.07	12.88	13.12	16,544,024	13.013	-1.75%
1999-01-11	0	14.25	14.25	14.30	14.05	14.45	34,961,338	498,081,734	14.247	13.30	13.30	13.35	13.12	13.49	37,450,676	13.300	4.01%
1999-01-08	0	13.70	13.70	13.75	13.55	14.00	25,768,973	355,014,564	13.777	12.79	12.79	12.84	12.65	13.07	27,603,790	12.861	0.00%
1999-01-07	0	13.70	13.60	13.65	13.55	13.95	24,075,873	329,061,865	13.668	12.79	12.70	12.74	12.65	13.02	25,790,137	12.759	1.48%
1999-01-06	0	13.50	13.45	13.50	13.25	13.50	12,123,841	161,890,381	13.353	12.60	12.56	12.60	12.37	12.60	12,987,090	12.465	1.50%
1999-01-05	0	13.30	13.30	13.35	13.20	13.35	9,650,743	128,296,517	13.294	12.42	12.42	12.46	12.32	12.46	10,337,901	12.410	-0.37%
1999-01-04	0	13.35	13.35	13.40	13.25	13.50	7,221,867	96,237,071	13.326	12.46	12.46	12.51	12.37	12.60	7,736,083	12.440	-1.48%
1998-12-31	0	13.55	13.50	13.55	13.50	13.60	2,542,359	34,419,721	13.539	12.65	12.60	12.65	12.60	12.70	2,723,382	12.639	0.00%
1998-12-30	0	13.55	13.45	13.50	13.50	13.90	6,047,974	82,743,033	13.681	12.65	12.56	12.60	12.60	12.98	6,478,605	12.772	-2.52%
1998-12-29	0	13.90	13.85	13.90	13.80	14.00	2,509,000	34,831,300	13.883	12.98	12.93	12.98	12.88	13.07	2,687,647	12.960	1.09%
1998-12-28	0	13.75	13.65	13.75	13.60	13.85	2,169,325	29,749,861	13.714	12.84	12.74	12.84	12.70	12.93	2,323,787	12.802	-0.36%
1998-12-24	0	13.80	13.75	13.80	13.75	13.85	1,932,059	26,682,297	13.810	12.88	12.84	12.88	12.84	12.93	2,069,627	12.892	1.10%
1998-12-23	0	13.65	13.65	13.70	13.60	13.90	7,081,304	97,365,969	13.750	12.74	12.74	12.79	12.70	12.98	7,585,511	12.836	-1.44%
1998-12-22	0	13.85	13.80	13.90	13.80	14.10	5,962,804	83,023,446	13.924	12.93	12.88	12.98	12.88	13.16	6,387,371	12.998	-1.07%
1998-12-21	0	14.00	13.95	14.05	13.95	14.40	8,233,231	116,224,490	14.117	13.07	13.02	13.12	13.02	13.44	8,819,458	13.178	-0.36%
1998-12-18	0	14.05	14.00	14.10	13.95	14.25	17,469,022	246,689,280	14.122	13.12	13.07	13.16	13.02	13.30	18,712,861	13.183	1.08%
1998-12-17	0	13.90	13.85	13.90	13.65	13.95	8,547,466	118,296,283	13.840	12.98	12.93	12.98	12.74	13.02	9,156,068	12.920	0.72%
1998-12-16	0	13.80	13.75	13.80	13.55	13.95	13,048,841	179,029,124	13.720	12.88	12.84	12.88	12.65	13.02	13,977,952	12.808	2.22%
1998-12-15	0	13.50	13.45	13.50	13.25	13.55	12,567,967	168,007,293	13.368	12.60	12.56	12.60	12.37	12.65	13,462,839	12.479	1.89%
1998-12-14	0	13.25	13.25	13.30	13.25	13.55	12,025,639	160,466,199	13.344	12.37	12.37	12.42	12.37	12.65	12,881,896	12.457	-2.57%
1998-12-11	0	13.60	13.60	13.65	13.55	13.80	25,057,241	342,545,870	13.671	12.70	12.70	12.74	12.65	12.88	26,841,381	12.762	-3.20%
1998-12-10	0	14.05	14.00	14.10	14.00	14.15	5,019,182	70,580,765	14.062	13.12	13.07	13.16	13.07	13.21	5,376,561	13.127	-0.35%
1998-12-09	0	14.10	14.10	14.15	14.00	14.15	12,144,441	171,107,032	14.089	13.16	13.16	13.21	13.07	13.21	13,009,157	13.153	-1.40%
1998-12-08	0	14.30	14.25	14.30	14.20	14.55	7,210,746	103,180,887	14.309	13.35	13.30	13.35	13.26	13.58	7,724,170	13.358	-0.35%
1998-12-07	0	14.35	14.35	14.40	14.30	14.70	9,844,620	141,665,128	14.390	13.40	13.40	13.44	13.35	13.72	10,545,582	13.434	0.35%
1998-12-04	0	14.30	14.30	14.40	14.10	14.45	7,678,500	109,687,624	14.285	13.35	13.35	13.44	13.16	13.49	8,225,229	13.336	0.35%
1998-12-03	0	14.25	14.20	14.25	14.00	14.40	12,877,578	182,785,107	14.194	13.30	13.26	13.30	13.07	13.44	13,794,495	13.251	-1.04%
1998-12-02	0	14.40	14.35	14.40	14.30	14.55	7,549,861	108,758,823	14.405	13.44	13.40	13.44	13.35	13.58	8,087,431	13.448	0.35%
1998-12-01	0	14.35	14.30	14.35	14.30	14.60	14,135,000	203,394,811	14.389	13.40	13.35	13.40	13.35	13.63	15,141,448	13.433	-3.04%
1998-11-30	0	14.80	14.80	14.90	14.75	15.20	15,954,965	239,265,651	14.996	13.82	13.82	13.91	13.77	14.19	17,091,000	14.000	-1.00%
1998-11-27	0	14.95	14.90	14.95	14.70	15.10	24,843,534	370,603,738	14.918	13.96	13.91	13.96	13.72	14.10	26,612,458	13.926	1.70%
1998-11-26	0	14.70	14.65	14.70	14.60	14.80	7,339,307	107,734,667	14.679	13.72	13.68	13.72	13.63	13.82	7,861,885	13.703	0.68%
1998-11-25	0	14.60	14.55	14.60	14.50	14.90	11,261,837	165,929,090	14.734	13.63	13.58	13.63	13.54	13.91	12,063,709	13.754	-1.02%
1998-11-24	0	14.75	14.70	14.75	14.40	14.75	21,237,642	309,350,337	14.566	13.77	13.72	13.77	13.44	13.77	22,749,817	13.598	3.15%
1998-11-23	0	14.30	14.25	14.30	14.15	14.50	15,919,926	227,744,558	14.306	13.35	13.30	13.35	13.21	13.54	17,053,466	13.355	0.00%
1998-11-20	0	14.30	14.25	14.30	14.25	14.65	12,206,513	176,367,414	14.449	13.35	13.30	13.35	13.30	13.68	13,075,648	13.488	-0.45%
1998-11-19	0	14.75	14.70	14.75	14.50	14.75	10,157,838	149,110,811	14.679	13.41	13.36	13.41	13.18	13.41	11,173,507	13.345	1.37%
1998-11-18	0	14.55	14.55	14.60	14.50	14.90	11,457,306	168,363,578	14.695	13.23	13.23	13.27	13.18	13.55	12,602,907	13.359	-0.68%
1998-11-17	0	14.65	14.65	14.70	14.55	15.10	13,332,845	196,037,917	14.703	13.32	13.32	13.36	13.23	13.73	14,665,979	13.367	-2.66%
1998-11-16	0	15.05	15.00	15.05	14.75	15.15	8,205,567	122,716,595	14.955	13.68	13.64	13.68	13.41	13.77	9,026,031	13.596	1.35%
1998-11-13	0	14.85	14.80	14.85	14.70	14.90	9,226,200	136,534,381	14.799	13.50	13.45	13.50	13.36	13.55	10,148,716	13.453	0.34%
1998-11-12	0	14.80	14.80	14.85	14.75	15.20	10,342,400	154,252,242	14.915	13.45	13.45	13.50	13.41	13.82	11,376,523	13.559	-1.99%
1998-11-11	0	15.10	15.05	15.10	14.90	15.25	13,234,082	198,915,087	15.031	13.73	13.68	13.73	13.55	13.86	14,557,341	13.664	1.34%
1998-11-10	0	14.90	14.85	14.90	14.80	14.95	8,125,868	120,792,663	14.865	13.55	13.50	13.55	13.45	13.59	8,938,363	13.514	-0.33%
1998-11-09	0	14.95	14.95	15.00	14.80	15.35	13,250,677	198,857,497	15.007	13.59	13.59	13.64	13.45	13.95	14,575,595	13.643	-2.92%
1998-11-06	0	15.40	15.35	15.40	15.25	15.80	20,091,078	311,826,944	15.521	14.00	13.95	14.00	13.86	14.36	22,099,959	14.110	0.33%
1998-11-05	0	15.35	15.30	15.40	15.30	15.75	9,702,202	150,159,569	15.477	13.95	13.91	14.00	13.91	14.32	10,672,313	14.070	-1.60%
1998-11-04	0	15.60	15.50	15.55	15.40	15.85	8,498,932	132,626,668	15.605	14.18	14.09	14.14	14.00	14.41	9,348,729	14.187	-0.32%
1998-11-03	0	15.65	15.65	15.70	15.45	15.90	9,664,525	150,826,943	15.606	14.23	14.23	14.27	14.05	14.45	10,630,869	14.188	-0.32%
1998-11-02	0	15.70	15.60	15.70	15.35	15.70	9,763,181	151,591,968	15.527	14.27	14.18	14.27	13.95	14.27	10,739,389	14.116	1.29%
1998-10-30	0	15.50	15.45	15.50	15.20	15.85	16,810,826	261,082,694	15.531	14.09	14.05	14.09	13.82	14.41	18,491,719	14.119	2.31%
1998-10-29	0	15.15	15.20	15.25	15.00	15.65	17,235,119	264,202,293	15.329	13.77	13.82	13.86	13.64	14.23	18,958,437	13.936	-2.88%
1998-10-27	0	15.60	15.55	15.60	15.25	15.65	11,250,985	174,766,999	15.534	14.18	14.14	14.18	13.86	14.23	12,375,957	14.121	1.63%
1998-10-26	0	15.35	15.30	15.35	15.30	15.75	9,034,324	139,284,909	15.417	13.95	13.91	13.95	13.91	14.32	9,937,655	14.016	-1.60%
1998-10-23	0	15.60	15.60	15.65	15.10	15.80	15,348,188	238,026,910	15.509	14.18	14.18	14.23	13.73	14.36	16,882,834	14.099	0.65%
1998-10-22	0	15.50	15.45	15.50	15.35	15.70	12,882,995	199,794,243	15.508	14.09	14.05	14.09	13.95	14.27	14,171,149	14.099	0.00%
1998-10-21	0	15.50	15.45	15.50	15.40	16.45	17,312,640	271,833,214	15.701	14.09	14.05	14.09	14.00	14.95	19,043,709	14.274	-3.43%
1998-10-20	0	16.05	16.05	16.10	16.00	16.50	11,434,818	186,402,046	16.301	14.59	14.59	14.64	14.55	15.00	12,578,171	14.819	-1.23%
1998-10-19	0	16.25	16.25	16.30	15.95	16.50	8,826,160	143,321,197	16.238	14.77	14.77	14.82	14.50	15.00	9,708,677	14.762	-1.52%
1998-10-16	0	16.50	16.55	16.60	16.00	16.60	23,390,032	380,495,108	16.267	15.00	15.05	15.09	14.55	15.09	25,728,772	14.789	6.11%
1998-10-15	0	15.55	15.55	15.60	15.40	15.85	13,276,719	208,505,722	15.705	14.14	14.14	14.18	14.00	14.41	14,604,241	14.277	0.65%
1998-10-14	0	15.45	15.40	15.45	15.40	16.05	9,880,630	155,367,217	15.724	14.05	14.00	14.05	14.00	14.59	10,868,582	14.295	-3.74%
1998-10-13	0	16.05	15.90	16.10	15.35	16.10	13,458,022	211,208,310	15.694	14.59	14.45	14.64	13.95	14.64	14,803,672	14.267	1.90%
1998-10-12	0	15.75	15.75	15.80	15.50	16.10	22,769,511	359,461,854	15.787	14.32	14.32	14.36	14.09	14.64	25,046,205	14.352	3.62%
1998-10-09	0	15.20	15.20	15.25	14.70	15.35	19,547,871	294,818,271	15.082	13.82	13.82	13.86	13.36	13.95	21,502,438	13.711	4.11%
1998-10-08	0	14.60	14.55	14.60	14.55	14.90	13,948,060	205,072,732	14.703	13.27	13.23	13.27	13.23	13.55	15,342,709	13.366	-1.02%
1998-10-07	0	14.75	14.75	14.80	14.40	14.90	10,352,374	152,578,644	14.739	13.41	13.41	13.45	13.09	13.55	11,387,495	13.399	0.68%
1998-10-05	0	14.65	14.60	14.65	14.40	14.90	6,887,981	101,915,683	14.796	13.32	13.27	13.32	13.09	13.55	7,576,701	13.451	-3.93%
1998-09-30	0	15.25	15.25	15.40	15.20	15.55	4,693,624	72,386,946	15.422	13.86	13.86	14.00	13.82	14.14	5,162,933	14.021	-2.24%
1998-09-29	0	15.60	15.50	15.60	15.50	15.90	21,068,792	331,752,120	15.746	14.18	14.09	14.18	14.09	14.45	23,175,434	14.315	-0.64%
1998-09-28	0	15.70	15.70	15.75	15.35	15.95	19,187,773	302,362,952	15.758	14.27	14.27	14.32	13.95	14.50	21,106,334	14.326	2.28%
1998-09-25	0	15.35	15.20	15.40	15.00	15.50	7,382,130	112,644,322	15.259	13.95	13.82	14.00	13.64	14.09	8,120,260	13.872	-1.29%
1998-09-24	0	15.55	15.50	15.55	15.30	15.70	19,455,272	302,744,852	15.561	14.14	14.09	14.14	13.91	14.27	21,400,580	14.147	2.98%
1998-09-23	0	15.10	15.05	15.10	14.65	15.15	9,104,159	136,132,821	14.953	13.73	13.68	13.73	13.32	13.77	10,014,472	13.594	2.03%
1998-09-22	0	14.80	14.75	14.85	14.40	15.00	14,340,139	211,821,463	14.771	13.45	13.41	13.50	13.09	13.64	15,773,991	13.429	3.50%
1998-09-21	0	14.30	14.30	14.35	14.25	14.50	8,805,510	127,261,562	14.453	13.00	13.00	13.05	12.95	13.18	9,685,962	13.139	-3.05%
1998-09-18	0	14.75	14.75	14.80	14.40	14.90	7,754,850	113,582,425	14.647	13.41	13.41	13.45	13.09	13.55	8,530,248	13.315	-0.34%
1998-09-17	0	14.80	14.80	14.85	14.75	15.40	7,202,511	107,912,906	14.983	13.45	13.45	13.50	13.41	14.00	7,922,681	13.621	-2.95%
1998-09-16	0	15.25	15.20	15.25	15.00	15.50	7,648,334	116,925,614	15.288	13.86	13.82	13.86	13.64	14.09	8,413,081	13.898	1.33%
1998-09-15	0	15.05	14.90	15.00	14.95	15.45	8,415,059	127,809,956	15.188	13.68	13.55	13.64	13.59	14.05	9,256,470	13.808	0.67%
1998-09-14	0	14.95	15.05	15.10	14.65	15.10	9,104,352	135,750,121	14.911	13.59	13.68	13.73	13.32	13.73	10,014,685	13.555	2.05%
1998-09-11	0	14.65	14.65	14.70	14.55	14.90	13,735,075	200,998,762	14.634	13.32	13.32	13.36	13.23	13.55	15,108,428	13.304	-3.62%
1998-09-10	0	15.20	15.15	15.20	14.80	15.45	7,439,044	113,459,641	15.252	13.82	13.77	13.82	13.45	14.05	8,182,865	13.866	-0.33%
1998-09-09	0	15.25	15.25	15.30	15.25	15.85	8,453,809	131,107,444	15.509	13.86	13.86	13.91	13.86	14.41	9,299,095	14.099	-3.79%
1998-09-08	0	15.85	15.85	15.90	15.75	16.35	20,374,811	324,877,457	15.945	14.41	14.41	14.45	14.32	14.86	22,412,062	14.496	-0.94%
1998-09-07	0	16.00	15.95	16.00	15.00	16.35	32,890,016	522,508,145	15.887	14.55	14.50	14.55	13.64	14.86	36,178,647	14.442	7.74%
1998-09-04	0	14.85	14.90	14.95	13.50	14.90	23,839,318	343,955,950	14.428	13.50	13.55	13.59	12.27	13.55	26,222,981	13.117	6.83%
1998-09-03	0	13.90	13.90	14.00	13.85	14.85	42,704,792	613,367,327	14.363	12.64	12.64	12.73	12.59	13.50	46,974,790	13.057	-1.77%
1998-09-02	0	14.15	14.10	14.15	13.50	14.80	37,938,112	544,420,600	14.350	12.86	12.82	12.86	12.27	13.45	41,731,496	13.046	6.39%
1998-09-01	0	13.30	13.20	13.25	12.85	14.05	32,935,932	445,497,757	13.526	12.09	12.00	12.05	11.68	12.77	36,229,154	12.297	-2.92%
1998-08-31	0	13.70	13.70	13.75	13.55	14.80	33,191,795	461,712,999	13.911	12.45	12.45	12.50	12.32	13.45	36,510,600	12.646	-9.27%
1998-08-28	0	15.10	15.10	15.15	15.10	15.40	564,872,341	8,575,397,534	15.181	13.73	13.73	13.77	13.73	14.00	621,353,207	13.801	-2.27%
1998-08-27	0	15.45	15.45	15.50	15.25	15.55	254,294,031	3,940,096,428	15.494	14.05	14.05	14.09	13.86	14.14	279,720,567	14.086	-0.32%
1998-08-26	0	15.50	15.50	15.55	15.30	15.80	53,056,687	822,780,042	15.508	14.09	14.09	14.14	13.91	14.36	58,361,758	14.098	-1.90%
1998-08-25	0	15.80	15.80	15.85	15.55	16.00	62,436,858	984,901,971	15.774	14.36	14.36	14.41	14.14	14.55	68,679,840	14.340	-2.47%
1998-08-24	0	16.20	16.20	16.25	14.80	16.25	63,218,806	978,296,251	15.475	14.73	14.73	14.77	13.45	14.77	69,539,974	14.068	9.09%
1998-08-21	0	14.85	14.80	14.85	14.55	14.95	18,902,573	280,170,115	14.822	13.50	13.45	13.50	13.23	13.59	20,792,617	13.474	-1.00%
1998-08-20	0	15.00	15.00	15.05	14.50	15.05	28,043,240	417,444,691	14.886	13.64	13.64	13.68	13.18	13.68	30,847,248	13.533	2.04%
1998-08-19	0	14.70	14.70	14.75	14.05	14.85	20,973,421	306,053,084	14.592	13.36	13.36	13.41	12.77	13.50	23,070,527	13.266	5.76%
1998-08-18	0	13.90	13.90	13.95	13.85	14.05	23,452,538	326,707,573	13.931	12.64	12.64	12.68	12.59	12.77	25,797,527	12.664	0.36%
1998-08-14	0	13.85	13.80	13.85	12.50	13.85	34,299,393	457,125,189	13.328	12.59	12.55	12.59	11.36	12.59	37,728,946	12.116	10.36%
1998-08-13	0	12.55	12.55	12.60	12.35	13.00	16,185,302	203,780,499	12.591	11.41	11.41	11.45	11.23	11.82	17,803,650	11.446	-3.46%
1998-08-12	0	13.00	12.90	12.95	12.50	13.15	17,420,797	224,741,708	12.901	11.82	11.73	11.77	11.36	11.95	19,162,680	11.728	3.59%
1998-08-11	0	12.55	12.55	12.60	12.40	13.00	10,716,136	135,358,425	12.631	11.41	11.41	11.45	11.27	11.82	11,787,629	11.483	-3.09%
1998-08-10	0	12.95	12.95	13.00	12.85	13.10	10,031,886	130,192,268	12.978	11.77	11.77	11.82	11.68	11.91	11,034,962	11.798	0.78%
1998-08-07	0	12.85	12.80	12.85	12.75	13.35	21,084,743	276,019,570	13.091	11.68	11.64	11.68	11.59	12.14	23,192,980	11.901	-4.46%
1998-08-06	0	13.45	13.45	13.50	13.40	14.00	9,783,376	133,900,383	13.687	12.23	12.23	12.27	12.18	12.73	10,761,603	12.442	-3.24%
1998-08-05	0	13.90	13.90	13.95	13.75	14.00	7,295,091	101,321,462	13.889	12.64	12.64	12.68	12.50	12.73	8,024,518	12.626	-0.71%
1998-08-04	0	14.00	14.00	14.05	13.75	14.15	8,137,261	113,483,981	13.946	12.73	12.73	12.77	12.50	12.86	8,950,895	12.679	0.72%
1998-08-03	0	13.90	13.85	13.90	13.80	14.30	11,995,598	167,991,936	14.005	12.64	12.59	12.64	12.55	13.00	13,195,023	12.731	-4.79%
1998-07-31	0	14.60	14.40	14.60	14.10	14.60	10,638,620	152,965,437	14.378	13.27	13.09	13.27	12.82	13.27	11,702,362	13.071	1.39%
1998-07-30	0	14.40	14.35	14.40	14.10	14.45	14,784,280	216,410,268	14.638	13.09	13.05	13.09	12.82	13.14	16,262,541	13.307	0.70%
1998-07-29	0	14.30	14.20	14.30	14.05	14.50	7,016,429	100,282,372	14.293	13.00	12.91	13.00	12.77	13.18	7,717,993	12.993	0.35%
1998-07-28	0	14.25	14.20	14.25	14.15	14.45	10,006,121	143,227,504	14.314	12.95	12.91	12.95	12.86	13.14	11,006,620	13.013	0.00%
1998-07-27	0	14.25	14.20	14.25	14.20	14.65	14,029,800	202,678,424	14.446	12.95	12.91	12.95	12.91	13.32	15,432,622	13.133	-2.73%
1998-07-24	0	14.65	14.65	14.75	14.45	14.80	8,349,840	122,287,044	14.645	13.32	13.32	13.41	13.14	13.45	9,184,730	13.314	-0.34%
1998-07-23	0	14.70	14.70	14.75	14.65	14.90	9,459,156	139,231,926	14.719	13.36	13.36	13.41	13.32	13.55	10,404,965	13.381	-1.34%
1998-07-22	0	14.90	14.90	14.95	14.80	15.05	12,575,198	187,509,296	14.911	13.55	13.55	13.59	13.45	13.68	13,832,576	13.556	-1.32%
1998-07-21	0	15.10	15.10	15.20	15.10	15.45	7,130,192	109,126,375	15.305	13.73	13.73	13.82	13.73	14.05	7,843,131	13.914	-0.98%
1998-07-20	0	15.25	15.20	15.30	15.05	15.60	6,475,757	98,775,634	15.253	13.86	13.82	13.91	13.68	14.18	7,123,260	13.867	-1.93%
1998-07-17	0	15.55	15.50	15.55	15.35	15.70	11,919,752	184,375,006	15.468	14.14	14.09	14.14	13.95	14.27	13,111,593	14.062	0.32%
1998-07-16	0	15.50	15.45	15.50	15.05	15.50	10,568,508	162,253,485	15.353	14.09	14.05	14.09	13.68	14.09	11,625,240	13.957	1.64%
1998-07-15	0	15.25	15.20	15.25	15.05	15.35	8,134,677	123,608,833	15.195	13.86	13.82	13.86	13.68	13.95	8,948,053	13.814	2.01%
1998-07-14	0	14.95	14.90	14.95	14.80	14.95	7,308,524	108,892,753	14.899	13.59	13.55	13.59	13.45	13.59	8,039,294	13.545	1.01%
1998-07-13	0	14.80	14.80	14.85	14.60	14.85	6,481,444	95,460,137	14.728	13.45	13.45	13.50	13.27	13.50	7,129,515	13.389	-0.67%
1998-07-10	0	14.90	14.85	14.90	14.65	14.95	15,035,705	223,297,893	14.851	13.55	13.50	13.55	13.32	13.59	16,539,106	13.501	-1.32%
1998-07-09	0	15.10	15.05	15.10	15.05	15.50	12,276,919	186,717,953	15.209	13.73	13.68	13.73	13.68	14.09	13,504,473	13.826	-2.58%
1998-07-08	0	15.50	15.50	15.55	15.10	15.55	17,034,472	262,022,970	15.382	14.09	14.09	14.14	13.73	14.14	18,737,727	13.984	2.65%
1998-07-07	0	15.10	15.10	15.15	15.00	15.25	9,231,581	139,926,696	15.157	13.73	13.73	13.77	13.64	13.86	10,154,635	13.780	0.33%
1998-07-06	0	15.05	15.05	15.10	14.70	15.15	10,707,832	159,835,822	14.927	13.68	13.68	13.73	13.36	13.77	11,778,494	13.570	1.01%
1998-07-03	0	14.90	14.90	14.95	14.70	15.15	8,200,327	122,206,288	14.903	13.55	13.55	13.59	13.36	13.77	9,020,267	13.548	-0.67%
1998-07-02	0	15.00	14.95	15.00	14.95	15.30	23,528,234	355,429,592	15.107	13.64	13.59	13.64	13.59	13.91	25,880,792	13.733	3.09%
1998-06-30	0	14.55	14.40	14.50	14.35	14.90	13,284,277	194,936,475	14.674	13.23	13.09	13.18	13.05	13.55	14,612,555	13.340	-1.36%
1998-06-29	0	14.75	14.75	14.80	14.70	15.35	25,756,558	386,294,772	14.998	13.41	13.41	13.45	13.36	13.95	28,331,923	13.635	-0.67%
1998-06-26	0	14.85	14.80	14.85	14.45	15.05	10,945,703	161,190,125	14.726	13.50	13.45	13.50	13.14	13.68	12,040,150	13.388	-0.67%
1998-06-25	0	14.95	14.90	14.95	14.45	15.05	18,959,672	280,348,639	14.787	13.59	13.55	13.59	13.14	13.68	20,855,425	13.442	3.46%
1998-06-24	0	14.45	14.40	14.45	14.05	14.50	8,636,933	122,943,036	14.235	13.14	13.09	13.14	12.77	13.18	9,500,529	12.941	2.48%
1998-06-23	0	14.10	14.10	14.15	13.95	14.35	12,625,764	178,539,343	14.141	12.82	12.82	12.86	12.68	13.05	13,888,198	12.855	0.71%
1998-06-22	0	14.00	13.95	14.00	13.80	14.45	12,767,303	180,996,200	14.177	12.73	12.68	12.73	12.55	13.14	14,043,889	12.888	-3.78%
1998-06-19	0	14.55	14.55	14.60	14.05	14.70	14,872,048	214,827,704	14.445	13.23	13.23	13.27	12.77	13.36	16,359,085	13.132	0.69%
1998-06-18	0	14.45	14.45	14.50	14.20	14.70	34,685,894	500,005,896	14.415	13.14	13.14	13.18	12.91	13.36	38,154,092	13.105	4.33%
1998-06-17	0	13.85	13.80	13.85	13.50	14.20	21,432,055	294,400,891	13.737	12.59	12.55	12.59	12.27	12.91	23,575,019	12.488	1.84%
1998-06-16	0	13.60	13.55	13.60	13.10	13.90	27,039,052	365,525,795	13.518	12.36	12.32	12.36	11.91	12.64	29,742,652	12.290	3.03%
1998-06-15	0	13.20	13.20	13.25	13.10	13.80	21,109,495	284,552,805	13.480	12.00	12.00	12.05	11.91	12.55	23,220,207	12.255	-5.04%
1998-06-12	0	13.90	13.90	13.95	13.65	14.00	17,991,817	249,802,986	13.884	12.64	12.64	12.68	12.41	12.73	19,790,796	12.622	0.00%
1998-06-11	0	13.90	13.90	13.95	13.45	13.90	25,565,841	352,416,764	13.785	12.64	12.64	12.68	12.23	12.64	28,122,137	12.532	2.21%
1998-06-10	0	13.60	13.65	13.70	13.40	13.75	22,596,042	308,414,949	13.649	12.36	12.41	12.45	12.18	12.50	24,855,391	12.408	-1.09%
1998-06-09	0	13.75	13.75	13.80	13.65	13.90	13,910,671	191,023,207	13.732	12.50	12.50	12.55	12.41	12.64	15,301,581	12.484	-0.36%
1998-06-08	0	13.80	13.75	13.80	13.55	13.90	19,895,583	272,373,974	13.690	12.55	12.50	12.55	12.32	12.64	21,884,917	12.446	1.10%
1998-06-05	0	13.65	13.60	13.65	13.50	13.75	21,150,009	287,714,015	13.604	12.41	12.36	12.41	12.27	12.50	23,264,771	12.367	1.49%
1998-06-04	0	13.45	13.45	13.50	13.35	13.65	21,890,500	296,884,922	13.562	12.23	12.23	12.27	12.14	12.41	24,079,303	12.329	-0.62%
1998-06-03	0	14.00	13.95	14.00	13.55	14.10	18,825,533	260,201,837	13.822	12.30	12.26	12.30	11.91	12.39	21,420,883	12.147	2.19%
1998-06-02	0	13.70	13.70	13.75	13.35	13.85	16,200,718	219,614,232	13.556	12.04	12.04	12.08	11.73	12.17	18,434,203	11.913	0.74%
1998-06-01	0	13.60	13.60	13.65	13.55	14.15	17,952,020	246,882,596	13.752	11.95	11.95	12.00	11.91	12.44	20,426,945	12.086	-2.51%
1998-05-29	0	13.95	13.95	14.00	13.85	14.15	8,601,316	120,321,166	13.989	12.26	12.26	12.30	12.17	12.44	9,787,122	12.294	0.00%
1998-05-28	0	13.95	14.05	14.10	13.80	14.25	18,095,881	253,565,774	14.012	12.26	12.35	12.39	12.13	12.52	20,590,639	12.315	0.00%
1998-05-27	0	13.95	13.90	13.95	13.65	14.50	26,619,141	373,699,726	14.039	12.26	12.22	12.26	12.00	12.74	30,288,944	12.338	-4.12%
1998-05-26	0	14.55	14.50	14.55	14.50	14.65	10,676,348	155,514,422	14.566	12.79	12.74	12.79	12.74	12.88	12,148,225	12.801	-1.02%
1998-05-25	0	14.70	14.70	14.75	14.60	14.85	7,612,021	112,184,376	14.738	12.92	12.92	12.96	12.83	13.05	8,661,439	12.952	-0.68%
1998-05-22	0	14.80	14.75	14.80	14.75	15.10	16,125,690	240,193,943	14.895	13.01	12.96	13.01	12.96	13.27	18,348,831	13.090	-1.99%
1998-05-21	0	15.10	15.10	15.15	15.05	15.25	21,422,910	323,343,683	15.093	13.27	13.27	13.31	13.23	13.40	24,376,344	13.265	0.67%
1998-05-20	0	15.00	14.95	15.05	14.65	15.05	13,442,461	199,909,286	14.872	13.18	13.14	13.23	12.88	13.23	15,295,683	13.070	1.69%
1998-05-19	0	14.75	14.65	14.80	14.40	14.85	13,421,014	195,547,445	14.570	12.96	12.88	13.01	12.66	13.05	15,271,280	12.805	1.37%
1998-05-18	0	14.55	14.50	14.55	14.20	14.60	5,826,653	84,232,774	14.457	12.79	12.74	12.79	12.48	12.83	6,629,935	12.705	0.69%
1998-05-15	0	14.45	14.45	14.50	14.35	14.80	10,601,661	154,122,483	14.538	12.70	12.70	12.74	12.61	13.01	12,063,241	12.776	0.35%
1998-05-14	0	14.40	14.30	14.35	14.05	14.75	39,045,510	564,094,948	14.447	12.66	12.57	12.61	12.35	12.96	44,428,454	12.697	-1.03%
1998-05-13	0	14.55	14.65	14.70	14.50	15.00	21,215,521	313,732,597	14.788	12.79	12.88	12.92	12.74	13.18	24,140,363	12.996	-3.64%
1998-05-12	0	15.10	15.10	15.15	14.70	15.30	35,162,293	532,557,866	15.146	13.27	13.27	13.31	12.92	13.45	40,009,883	13.311	1.34%
1998-05-11	0	14.90	14.90	14.95	14.40	14.90	22,429,309	329,350,936	14.684	13.09	13.09	13.14	12.66	13.09	25,521,488	12.905	3.83%
1998-05-08	0	14.35	14.30	14.35	13.85	14.35	18,351,916	260,837,443	14.213	12.61	12.57	12.61	12.17	12.61	20,881,972	12.491	2.87%
1998-05-07	0	13.95	13.95	14.05	13.80	14.10	19,486,357	271,762,460	13.946	12.26	12.26	12.35	12.13	12.39	22,172,811	12.257	-1.76%
1998-05-06	0	14.20	14.15	14.20	14.00	14.35	16,645,579	235,571,683	14.152	12.48	12.44	12.48	12.30	12.61	18,940,394	12.438	0.71%
1998-05-05	0	14.10	14.10	14.15	14.05	14.65	16,920,622	242,809,092	14.350	12.39	12.39	12.44	12.35	12.88	19,253,355	12.611	-2.76%
1998-05-04	0	14.50	14.45	14.50	14.40	14.75	11,270,951	163,494,616	14.506	12.74	12.70	12.74	12.66	12.96	12,824,802	12.748	-1.02%
1998-05-01	0	14.65	14.65	14.70	14.55	14.75	11,705,427	171,290,399	14.633	12.88	12.88	12.92	12.79	12.96	13,319,176	12.860	1.03%
1998-04-30	0	14.50	14.45	14.50	14.30	14.65	12,233,136	177,202,431	14.485	12.74	12.70	12.74	12.57	12.88	13,919,637	12.730	0.00%
1998-04-29	0	14.50	14.45	14.50	14.35	15.00	30,813,396	449,131,194	14.576	12.74	12.70	12.74	12.61	13.18	35,061,433	12.810	-3.01%
1998-04-28	0	14.95	14.90	14.95	14.40	14.95	18,422,577	271,244,991	14.724	13.14	13.09	13.14	12.66	13.14	20,962,375	12.940	0.34%
1998-04-27	0	14.90	14.85	14.90	14.80	15.30	17,893,188	268,304,521	14.995	13.09	13.05	13.09	13.01	13.45	20,360,002	13.178	-3.25%
1998-04-24	0	15.40	15.40	15.45	15.10	15.45	8,807,365	135,030,967	15.332	13.53	13.53	13.58	13.27	13.58	10,021,578	13.474	0.65%
1998-04-23	0	15.30	15.25	15.30	15.20	15.50	12,815,395	195,688,200	15.270	13.45	13.40	13.45	13.36	13.62	14,582,168	13.420	-1.29%
1998-04-22	0	15.50	15.45	15.50	15.40	15.55	10,151,891	157,107,387	15.476	13.62	13.58	13.62	13.53	13.67	11,551,464	13.601	0.32%
1998-04-21	0	15.45	15.40	15.45	15.40	15.70	11,764,190	182,954,528	15.552	13.58	13.53	13.58	13.53	13.80	13,386,040	13.668	-0.96%
1998-04-20	0	15.60	15.60	15.65	15.45	15.65	12,084,158	188,050,873	15.562	13.71	13.71	13.75	13.58	13.75	13,750,120	13.676	1.96%
1998-04-17	0	15.30	15.25	15.30	15.25	15.50	21,033,646	323,164,968	15.364	13.45	13.40	13.45	13.40	13.62	23,933,414	13.503	-0.97%
1998-04-16	0	15.45	15.45	15.50	15.35	15.60	18,361,037	283,770,303	15.455	13.58	13.58	13.62	13.49	13.71	20,892,351	13.582	0.32%
1998-04-15	0	15.40	15.40	15.45	15.30	15.65	11,687,159	180,266,758	15.424	13.53	13.53	13.58	13.45	13.75	13,298,390	13.556	-0.65%
1998-04-14	0	15.50	15.45	15.50	15.45	15.85	15,817,139	246,085,043	15.558	13.62	13.58	13.62	13.58	13.93	17,997,742	13.673	-0.64%
1998-04-09	0	15.60	15.55	15.60	15.55	15.75	15,261,600	238,583,597	15.633	13.71	13.67	13.71	13.67	13.84	17,365,615	13.739	-0.95%
1998-04-08	0	15.75	15.75	15.85	15.55	16.00	11,903,742	188,346,943	15.823	13.84	13.84	13.93	13.67	14.06	13,544,831	13.905	0.96%
1998-04-07	0	15.60	15.50	15.55	15.40	15.80	12,621,964	196,471,161	15.566	13.71	13.62	13.67	13.53	13.89	14,362,070	13.680	0.65%
1998-04-03	0	15.50	15.40	15.45	15.35	15.85	17,921,248	278,681,702	15.550	13.62	13.53	13.58	13.49	13.93	20,391,931	13.666	-1.59%
1998-04-02	0	15.75	15.70	15.80	15.60	16.05	16,144,382	254,474,327	15.762	13.84	13.80	13.89	13.71	14.11	18,370,100	13.853	-1.87%
1998-04-01	0	16.05	16.00	16.05	15.85	16.15	8,134,963	130,043,497	15.986	14.11	14.06	14.11	13.93	14.19	9,256,476	14.049	0.31%
1998-03-31	0	16.00	16.00	16.05	15.70	16.15	18,235,119	291,146,506	15.966	14.06	14.06	14.11	13.80	14.19	20,749,073	14.032	0.63%
1998-03-30	0	15.90	15.85	15.90	15.80	16.95	16,539,499	268,804,204	16.252	13.97	13.93	13.97	13.89	14.90	18,819,689	14.283	-4.22%
1998-03-27	0	16.60	16.60	16.70	16.50	16.90	8,706,549	145,570,394	16.720	14.59	14.59	14.68	14.50	14.85	9,906,863	14.694	-0.90%
1998-03-26	0	16.75	16.75	16.80	16.70	17.20	13,784,775	233,245,285	16.921	14.72	14.72	14.76	14.68	15.12	15,685,190	14.870	-1.47%
1998-03-25	0	17.00	17.00	17.05	16.75	17.10	16,418,968	278,679,033	16.973	14.94	14.94	14.98	14.72	15.03	18,682,541	14.917	1.49%
1998-03-24	0	16.75	16.75	16.80	16.40	16.85	11,952,846	199,170,264	16.663	14.72	14.72	14.76	14.41	14.81	13,600,705	14.644	1.82%
1998-03-23	0	16.45	16.40	16.45	16.25	16.70	9,990,145	164,036,711	16.420	14.46	14.41	14.46	14.28	14.68	11,367,420	14.430	0.00%
1998-03-20	0	16.45	16.40	16.45	16.25	16.80	22,318,416	368,756,772	16.523	14.46	14.41	14.46	14.28	14.76	25,395,307	14.521	1.23%
1998-03-19	0	16.25	16.25	16.30	15.90	16.30	11,502,505	185,093,369	16.092	14.28	14.28	14.33	13.97	14.33	13,088,279	14.142	1.88%
1998-03-18	0	15.95	15.95	16.00	15.85	16.30	12,769,611	205,324,688	16.079	14.02	14.02	14.06	13.93	14.33	14,530,072	14.131	-2.15%
1998-03-17	0	16.30	16.25	16.30	16.20	16.45	14,111,573	230,530,058	16.336	14.33	14.28	14.33	14.24	14.46	16,057,041	14.357	0.62%
1998-03-16	0	16.20	16.20	16.25	15.75	16.20	9,063,244	145,760,944	16.083	14.24	14.24	14.28	13.84	14.24	10,312,733	14.134	1.89%
1998-03-13	0	15.90	15.85	15.90	15.70	15.90	4,448,162	70,375,108	15.821	13.97	13.93	13.97	13.80	13.97	5,061,400	13.904	1.27%
1998-03-12	0	15.70	15.65	15.70	15.50	16.25	13,217,538	210,019,403	15.889	13.80	13.75	13.80	13.62	14.28	15,039,752	13.964	-1.88%
1998-03-11	0	16.00	16.00	16.05	15.80	16.10	10,032,147	160,254,781	15.974	14.06	14.06	14.11	13.89	14.15	11,415,212	14.039	1.91%
1998-03-10	0	15.70	15.70	15.75	15.65	15.90	6,138,429	96,697,022	15.753	13.80	13.80	13.84	13.75	13.97	6,984,693	13.844	-0.63%
1998-03-09	0	15.80	15.80	15.85	15.50	15.85	10,782,160	169,102,462	15.684	13.89	13.89	13.93	13.62	13.93	12,268,624	13.783	0.00%
1998-03-06	0	15.80	15.80	15.85	15.50	16.00	10,783,967	170,106,737	15.774	13.89	13.89	13.93	13.62	14.06	12,270,680	13.863	0.32%
1998-03-05	0	15.75	15.70	15.75	15.65	15.90	20,086,699	316,677,619	15.766	13.84	13.80	13.84	13.75	13.97	22,855,918	13.855	-2.48%
1998-03-04	0	16.15	16.10	16.15	15.85	16.20	12,195,158	195,311,857	16.016	14.19	14.15	14.19	13.93	14.24	13,876,423	14.075	0.00%
1998-03-03	0	16.15	16.15	16.20	15.90	16.40	13,090,093	211,428,229	16.152	14.19	14.19	14.24	13.97	14.41	14,894,737	14.195	-1.22%
1998-03-02	0	16.35	16.30	16.35	16.15	16.70	14,382,259	236,255,038	16.427	14.37	14.33	14.37	14.19	14.68	16,365,045	14.437	0.31%
1998-02-27	0	16.30	16.30	16.35	16.15	16.40	16,646,591	271,410,439	16.304	14.33	14.33	14.37	14.19	14.41	18,941,545	14.329	-0.61%
1998-02-26	0	16.40	16.35	16.40	16.15	16.45	26,149,513	427,459,608	16.347	14.41	14.37	14.41	14.19	14.46	29,754,572	14.366	1.55%
1998-02-25	0	16.15	16.10	16.15	15.75	16.30	11,171,961	179,932,875	16.106	14.19	14.15	14.19	13.84	14.33	12,712,165	14.154	1.57%
1998-02-24	0	15.90	15.85	15.90	15.50	16.00	9,383,528	147,927,357	15.765	13.97	13.93	13.97	13.62	14.06	10,677,172	13.855	0.95%
1998-02-23	0	15.75	15.70	15.75	15.65	16.15	9,816,631	155,263,904	15.816	13.84	13.80	13.84	13.75	14.19	11,169,984	13.900	-0.63%
1998-02-20	0	15.85	15.80	15.85	15.65	16.20	9,823,588	156,260,045	15.907	13.93	13.89	13.93	13.75	14.24	11,177,900	13.979	-1.86%
1998-02-19	0	16.15	16.10	16.15	16.10	16.90	13,988,357	229,394,296	16.399	14.19	14.15	14.19	14.15	14.85	15,916,838	14.412	-1.52%
1998-02-18	0	16.40	16.35	16.40	15.90	16.45	7,155,250	115,878,123	16.195	14.41	14.37	14.41	13.97	14.46	8,141,697	14.233	3.14%
1998-02-17	0	15.90	15.90	15.95	15.80	16.30	8,519,671	136,351,710	16.004	13.97	13.97	14.02	13.89	14.33	9,694,221	14.065	0.63%
1998-02-16	0	15.80	15.75	15.85	15.60	15.95	17,694,247	278,668,026	15.749	13.89	13.84	13.93	13.71	14.02	20,133,635	13.841	-1.25%
1998-02-13	0	16.00	16.00	16.05	15.50	16.15	28,038,664	440,947,231	15.726	14.06	14.06	14.11	13.62	14.19	31,904,167	13.821	0.95%
1998-02-12	0	15.85	15.85	15.90	15.70	16.35	20,230,667	323,379,964	15.985	13.93	13.93	13.97	13.80	14.37	23,019,734	14.048	-3.06%
1998-02-11	0	16.35	16.35	16.40	16.15	17.45	24,039,622	401,660,460	16.708	14.37	14.37	14.41	14.19	15.34	27,353,804	14.684	-4.11%
1998-02-10	0	17.05	17.05	17.10	16.45	17.50	13,930,481	235,571,451	16.911	14.98	14.98	15.03	14.46	15.38	15,850,983	14.862	-1.45%
1998-02-09	0	17.30	17.30	17.35	16.90	17.70	23,301,075	406,216,667	17.433	15.20	15.20	15.25	14.85	15.56	26,513,439	15.321	2.37%
1998-02-06	0	16.90	16.85	16.90	16.85	17.60	14,908,657	257,017,733	17.240	14.85	14.81	14.85	14.81	15.47	16,964,014	15.151	-0.88%
1998-02-05	0	17.05	17.10	17.15	16.70	17.40	10,604,211	182,048,217	17.168	14.98	15.03	15.07	14.68	15.29	12,066,143	15.088	0.29%
1998-02-04	0	17.00	17.00	17.05	16.85	17.55	19,882,969	343,028,797	17.252	14.94	14.94	14.98	14.81	15.42	22,624,101	15.162	-1.45%
1998-02-03	0	17.25	17.10	17.20	16.55	17.40	31,741,679	543,853,945	17.134	15.16	15.03	15.12	14.54	15.29	36,117,692	15.058	0.00%
1998-02-02	0	17.25	17.10	17.15	16.10	17.60	69,289,124	1,187,020,508	17.131	15.16	15.03	15.07	14.15	15.47	78,841,553	15.056	7.14%
1998-01-27	0	16.10	16.05	16.10	15.75	16.20	17,012,629	272,644,761	16.026	14.15	14.11	14.15	13.84	14.24	19,358,047	14.084	1.90%
1998-01-26	0	15.80	15.75	15.80	15.70	16.20	46,840,889	747,380,174	15.956	13.89	13.84	13.89	13.80	14.24	53,298,529	14.023	0.96%
1998-01-23	0	15.65	15.70	15.75	15.20	15.85	28,821,566	448,835,666	15.573	13.75	13.80	13.84	13.36	13.93	32,795,003	13.686	1.62%
1998-01-22	0	15.40	15.40	15.45	15.10	15.55	31,287,340	479,803,830	15.335	13.53	13.53	13.58	13.27	13.67	35,600,717	13.477	-2.22%
1998-01-21	0	15.75	15.70	15.75	15.30	16.00	60,731,620	951,428,377	15.666	13.84	13.80	13.84	13.45	14.06	69,104,283	13.768	1.29%
1998-01-20	0	15.55	15.55	15.60	14.90	15.60	44,748,626	684,658,578	15.300	13.67	13.67	13.71	13.09	13.71	50,917,820	13.446	2.64%
1998-01-19	0	15.15	15.10	15.15	15.15	15.75	29,835,775	459,145,866	15.389	13.31	13.27	13.31	13.31	13.84	33,949,034	13.525	1.00%
1998-01-16	0	15.00	15.00	15.05	14.30	15.25	33,861,749	505,752,787	14.936	13.18	13.18	13.23	12.57	13.40	38,530,042	13.126	5.26%
1998-01-15	0	14.25	14.25	14.30	14.10	15.00	35,399,007	517,708,481	14.625	12.52	12.52	12.57	12.39	13.18	40,279,232	12.853	-5.94%
1998-01-14	0	15.15	15.15	15.20	14.60	15.35	75,876,642	1,148,185,726	15.132	13.31	13.31	13.36	12.83	13.49	86,337,248	13.299	4.84%
1998-01-13	0	14.45	14.50	14.55	13.15	14.50	60,377,048	829,668,716	13.742	12.70	12.74	12.79	11.56	12.74	68,700,828	12.077	14.23%
1998-01-12	0	12.65	12.60	12.65	11.80	12.75	64,573,649	795,333,091	12.317	11.12	11.07	11.12	10.37	11.21	73,475,987	10.824	-4.89%
1998-01-09	0	13.30	13.25	13.30	13.05	13.60	51,871,558	695,841,684	13.415	11.69	11.64	11.69	11.47	11.95	59,022,743	11.789	-3.62%
1998-01-08	0	13.80	13.75	13.80	13.40	14.60	45,521,667	633,886,046	13.925	12.13	12.08	12.13	11.78	12.83	51,797,435	12.238	-4.50%
1998-01-07	0	14.45	14.40	14.45	14.35	15.00	50,172,095	729,941,897	14.549	12.70	12.66	12.70	12.61	13.18	57,088,987	12.786	-3.99%
1998-01-06	0	15.05	15.00	15.05	14.75	15.20	28,624,255	427,392,516	14.931	13.23	13.18	13.23	12.96	13.36	32,570,490	13.122	-0.66%
1998-01-05	0	15.15	15.10	15.15	15.10	15.95	18,751,973	289,223,331	15.424	13.31	13.27	13.31	13.27	14.02	21,337,182	13.555	-4.11%
1998-01-02	0	15.80	15.80	15.85	15.75	16.20	6,337,803	101,285,947	15.981	13.89	13.89	13.93	13.84	14.24	7,211,554	14.045	-0.94%
1997-12-31	0	15.95	15.95	16.00	15.85	16.35	19,457,298	314,461,403	16.162	14.02	14.02	14.06	13.93	14.37	22,139,746	14.203	0.00%
1997-12-30	0	15.95	15.95	16.00	15.60	16.00	20,221,174	320,667,808	15.858	14.02	14.02	14.06	13.71	14.06	23,008,932	13.937	2.24%
1997-12-29	0	15.60	15.60	15.65	15.20	15.65	13,332,068	206,731,091	15.506	13.71	13.71	13.75	13.36	13.75	15,170,071	13.628	3.31%
1997-12-24	0	15.10	15.10	15.15	14.90	15.20	4,902,838	74,169,734	15.128	13.27	13.27	13.31	13.09	13.36	5,578,760	13.295	-0.33%
1997-12-23	0	15.15	15.15	15.25	14.65	15.35	18,956,699	285,760,218	15.074	13.31	13.31	13.40	12.88	13.49	21,570,132	13.248	2.71%
1997-12-22	0	14.75	14.70	14.75	14.60	15.20	23,384,890	347,877,115	14.876	12.96	12.92	12.96	12.83	13.36	26,608,809	13.074	-2.64%
1997-12-19	0	15.15	15.15	15.20	15.05	15.55	20,215,600	308,398,156	15.256	13.31	13.31	13.36	13.23	13.67	23,002,590	13.407	-4.42%
1997-12-18	0	15.85	15.80	15.85	15.50	15.95	11,628,400	182,811,134	15.721	13.93	13.89	13.93	13.62	14.02	13,231,530	13.816	1.28%
1997-12-17	0	15.65	15.65	15.70	15.50	15.75	17,496,743	273,208,688	15.615	13.75	13.75	13.80	13.62	13.84	19,908,902	13.723	2.29%
1997-12-16	0	15.30	15.30	15.35	15.20	15.50	16,370,979	251,057,097	15.336	13.45	13.45	13.49	13.36	13.62	18,627,937	13.477	0.00%
1997-12-15	0	15.30	15.30	15.35	15.00	15.60	21,950,857	335,949,089	15.305	13.45	13.45	13.49	13.18	13.71	24,977,075	13.450	-0.33%
1997-12-12	0	15.35	15.30	15.35	14.35	15.40	40,283,408	598,239,539	14.851	13.49	13.45	13.49	12.61	13.53	45,837,012	13.051	3.37%
1997-12-11	0	14.85	14.80	14.85	14.70	15.70	49,925,200	748,821,254	14.999	13.05	13.01	13.05	12.92	13.80	56,808,054	13.182	-6.90%
1997-12-10	0	15.95	15.95	16.00	15.95	16.45	21,435,042	345,983,160	16.141	14.02	14.02	14.06	14.02	14.46	24,390,148	14.185	-3.33%
1997-12-09	0	16.50	16.45	16.50	16.25	16.80	12,120,576	200,082,570	16.508	14.50	14.46	14.50	14.28	14.76	13,791,559	14.508	-1.20%
1997-12-08	0	16.70	16.70	16.75	16.65	16.95	22,651,408	381,249,424	16.831	14.68	14.68	14.72	14.63	14.90	25,774,206	14.792	0.60%
1997-12-05	0	16.60	16.60	16.65	16.45	16.90	28,058,854	467,426,782	16.659	14.59	14.59	14.63	14.46	14.85	31,927,141	14.640	0.61%
1997-12-04	0	16.50	16.45	16.50	15.70	16.65	38,843,490	633,231,353	16.302	14.50	14.46	14.50	13.80	14.63	44,198,583	14.327	5.10%
1997-12-03	0	15.70	15.65	15.70	15.25	15.90	19,423,192	302,936,963	15.597	13.80	13.75	13.80	13.40	13.97	22,100,938	13.707	1.29%
1997-12-02	0	15.50	15.50	15.55	15.15	15.60	34,774,408	536,528,843	15.429	13.62	13.62	13.67	13.31	13.71	39,568,523	13.559	2.99%
1997-12-01	0	15.05	15.00	15.05	14.60	15.15	19,585,760	293,237,954	14.972	13.23	13.18	13.23	12.83	13.31	22,285,918	13.158	2.38%
1997-11-28	0	14.70	14.65	14.70	14.65	15.10	8,019,904	118,555,033	14.783	12.92	12.88	12.92	12.88	13.27	9,125,555	12.992	-1.34%
1997-11-27	0	14.90	14.90	14.95	14.60	15.05	12,905,199	191,812,953	14.863	13.09	13.09	13.14	12.83	13.23	14,684,353	13.062	-0.33%
1997-11-26	0	14.95	14.95	15.00	14.65	15.00	11,481,170	170,646,442	14.863	13.14	13.14	13.18	12.88	13.18	13,064,002	13.062	2.40%
1997-11-25	0	14.60	14.55	14.60	14.45	14.75	12,440,743	181,864,652	14.619	12.83	12.79	12.83	12.70	12.96	14,155,865	12.847	-2.01%
1997-11-24	0	14.90	14.90	14.95	14.75	15.10	10,785,251	160,990,871	14.927	13.09	13.09	13.14	12.96	13.27	12,272,142	13.118	-0.33%
1997-11-21	0	14.95	14.95	15.00	14.50	15.05	28,541,620	424,041,081	14.857	13.14	13.14	13.18	12.74	13.23	32,476,463	13.057	4.18%
1997-11-20	0	14.35	14.30	14.35	14.15	14.70	15,360,098	221,707,221	14.434	12.61	12.57	12.61	12.44	12.92	17,477,692	12.685	-0.79%
1997-11-19	0	14.85	14.80	14.85	14.15	14.85	23,544,679	339,018,964	14.399	12.71	12.67	12.71	12.11	12.71	27,505,587	12.325	1.37%
1997-11-18	0	14.65	14.70	14.75	14.60	15.20	12,834,600	190,354,950	14.831	12.54	12.58	12.63	12.50	13.01	14,993,757	12.696	-2.33%
1997-11-17	0	15.00	15.05	15.10	14.95	15.25	27,535,330	416,585,908	15.129	12.84	12.88	12.93	12.80	13.05	32,167,583	12.950	2.39%
1997-11-14	0	14.65	14.60	14.65	14.45	14.90	32,837,133	483,818,472	14.734	12.54	12.50	12.54	12.37	12.75	38,361,305	12.612	1.74%
1997-11-13	0	14.40	14.35	14.40	13.50	14.65	41,447,570	588,777,263	14.205	12.33	12.28	12.33	11.56	12.54	48,420,271	12.160	4.73%
1997-11-12	0	13.75	13.70	13.75	13.40	14.30	37,873,195	523,946,552	13.834	11.77	11.73	11.77	11.47	12.24	44,244,581	11.842	-4.18%
1997-11-11	0	14.35	14.30	14.35	14.05	14.60	31,262,038	448,306,493	14.340	12.28	12.24	12.28	12.03	12.50	36,521,232	12.275	2.87%
1997-11-10	0	13.95	13.95	14.00	13.30	14.25	31,944,419	443,037,174	13.869	11.94	11.94	11.98	11.38	12.20	37,318,410	11.872	1.45%
1997-11-07	0	13.75	13.70	13.75	13.00	14.00	52,353,121	707,829,698	13.520	11.77	11.73	11.77	11.13	11.98	61,160,456	11.573	-1.79%
1997-11-06	0	14.00	14.00	14.05	13.90	15.25	27,486,329	397,427,847	14.459	11.98	11.98	12.03	11.90	13.05	32,110,338	12.377	-5.41%
1997-11-05	0	14.80	14.75	14.80	13.75	14.85	40,576,475	582,827,520	14.364	12.67	12.63	12.67	11.77	12.71	47,402,632	12.295	5.71%
1997-11-04	0	14.00	14.00	14.05	13.95	15.75	32,795,190	491,602,397	14.990	11.98	11.98	12.03	11.94	13.48	38,312,306	12.831	-8.50%
1997-11-03	0	15.30	15.25	15.30	14.80	15.50	34,806,406	531,769,650	15.278	13.10	13.05	13.10	12.67	13.27	40,661,867	13.078	3.38%
1997-10-31	0	14.80	14.75	14.80	13.20	15.25	49,194,719	708,634,077	14.405	12.67	12.63	12.67	11.30	13.05	57,470,718	12.330	6.86%
1997-10-30	0	13.85	13.85	13.90	12.95	13.95	51,231,800	688,626,995	13.441	11.86	11.86	11.90	11.09	11.94	59,850,496	11.506	-1.07%
1997-10-29	0	14.00	13.95	14.00	13.30	14.50	66,532,593	912,682,487	13.718	11.98	11.94	11.98	11.38	12.41	77,725,332	11.742	18.14%
1997-10-28	0	11.85	11.80	11.85	11.65	12.80	89,796,863	1,094,306,314	12.187	10.14	10.10	10.14	9.972	10.96	104,903,337	10.432	-15.36%
1997-10-27	0	14.00	14.05	14.10	13.75	14.45	45,530,863	639,511,085	14.046	11.98	12.03	12.07	11.77	12.37	53,190,494	12.023	-4.11%
1997-10-24	0	14.60	14.55	14.60	13.20	14.70	60,621,452	854,276,451	14.092	12.50	12.45	12.50	11.30	12.58	70,819,764	12.063	6.96%
1997-10-23	0	13.65	13.70	13.75	12.40	14.40	79,975,081	1,058,494,442	13.235	11.68	11.73	11.77	10.61	12.33	93,429,242	11.329	-5.54%
1997-10-22	0	14.45	14.40	14.45	13.95	15.25	59,274,209	865,576,777	14.603	12.37	12.33	12.37	11.94	13.05	69,245,875	12.500	-1.37%
1997-10-21	0	14.65	14.55	14.60	14.55	15.90	65,765,419	987,290,268	15.012	12.54	12.45	12.50	12.45	13.61	76,829,097	12.850	-7.28%
1997-10-20	0	15.80	15.75	15.80	15.65	16.60	27,012,182	433,261,061	16.040	13.52	13.48	13.52	13.40	14.21	31,556,426	13.730	-4.53%
1997-10-17	0	16.55	16.55	16.60	16.25	16.95	17,973,923	298,126,313	16.587	14.17	14.17	14.21	13.91	14.51	20,997,666	14.198	-1.19%
1997-10-16	0	16.75	16.70	16.75	15.90	16.80	19,142,045	311,660,831	16.282	14.34	14.30	14.34	13.61	14.38	22,362,300	13.937	4.04%
1997-10-15	0	16.10	16.05	16.10	15.85	16.75	33,874,754	551,956,749	16.294	13.78	13.74	13.78	13.57	14.34	39,573,484	13.948	-3.88%
1997-10-14	0	16.75	16.75	16.80	16.60	17.40	21,026,521	358,523,177	17.051	14.34	14.34	14.38	14.21	14.89	24,563,800	14.596	-1.18%
1997-10-13	0	16.95	16.90	16.95	16.55	17.35	27,468,749	463,414,155	16.871	14.51	14.47	14.51	14.17	14.85	32,089,801	14.441	-0.59%
1997-10-09	0	17.05	17.00	17.05	16.90	18.00	38,166,249	659,473,898	17.279	14.59	14.55	14.59	14.47	15.41	44,586,935	14.791	-5.80%
1997-10-08	0	18.10	18.10	18.15	17.95	18.40	22,518,523	409,252,997	18.174	15.49	15.49	15.54	15.37	15.75	26,306,801	15.557	-0.55%
1997-10-07	0	18.20	18.15	18.20	17.90	18.50	34,311,861	626,654,099	18.264	15.58	15.54	15.58	15.32	15.84	40,084,125	15.633	0.55%
1997-10-06	0	18.10	18.10	18.15	18.10	19.15	44,144,610	825,753,651	18.706	15.49	15.49	15.54	15.49	16.39	51,571,032	16.012	-1.36%
1997-10-03	0	18.35	18.30	18.35	17.75	18.50	46,994,897	854,438,506	18.182	15.71	15.66	15.71	15.19	15.84	54,900,821	15.563	4.86%
1997-09-30	0	17.50	17.45	17.50	17.15	17.50	19,158,584	331,950,967	17.327	14.98	14.94	14.98	14.68	14.98	22,381,621	14.831	1.45%
1997-09-29	0	17.25	17.25	17.30	17.25	17.55	14,851,131	257,793,221	17.359	14.77	14.77	14.81	14.77	15.02	17,349,528	14.859	0.88%
1997-09-26	0	17.10	17.10	17.15	17.00	17.30	11,290,020	193,319,251	17.123	14.64	14.64	14.68	14.55	14.81	13,189,333	14.657	-0.58%
1997-09-25	0	17.20	17.15	17.20	16.70	17.25	14,407,715	244,580,669	16.976	14.72	14.68	14.72	14.30	14.77	16,831,517	14.531	2.99%
1997-09-24	0	16.70	16.70	16.75	16.45	16.80	9,587,400	159,710,160	16.658	14.30	14.30	14.34	14.08	14.38	11,200,283	14.259	1.21%
1997-09-23	0	16.50	16.50	16.55	16.25	16.75	15,034,793	248,959,461	16.559	14.12	14.12	14.17	13.91	14.34	17,564,087	14.174	0.00%
1997-09-22	0	16.50	16.40	16.45	16.30	16.75	15,141,938	249,384,702	16.470	14.12	14.04	14.08	13.95	14.34	17,689,257	14.098	-1.49%
1997-09-19	0	16.75	16.70	16.75	16.65	17.10	12,271,627	207,284,139	16.891	14.34	14.30	14.34	14.25	14.64	14,336,076	14.459	-0.59%
1997-09-18	0	16.85	16.90	16.95	16.40	17.30	19,946,166	332,745,075	16.682	14.42	14.47	14.51	14.04	14.81	23,301,698	14.280	-0.59%
1997-09-16	0	16.95	16.90	16.95	16.80	17.20	8,875,038	150,382,007	16.944	14.51	14.47	14.51	14.38	14.72	10,368,080	14.504	-1.45%
1997-09-15	0	17.20	17.20	17.25	17.00	17.50	9,587,837	165,313,685	17.242	14.72	14.72	14.77	14.55	14.98	11,200,793	14.759	0.58%
1997-09-12	0	17.10	17.10	17.15	16.40	17.35	30,933,361	519,441,564	16.792	14.64	14.64	14.68	14.04	14.85	36,137,262	14.374	2.40%
1997-09-11	0	16.70	16.65	16.70	16.60	17.20	28,528,389	482,162,299	16.901	14.30	14.25	14.30	14.21	14.72	33,327,703	14.467	-4.30%
1997-09-10	0	17.45	17.45	17.50	17.35	18.00	17,018,189	300,070,937	17.632	14.94	14.94	14.98	14.85	15.41	19,881,149	15.093	-2.51%
1997-09-09	0	17.90	17.85	17.95	17.65	18.30	28,734,719	516,100,793	17.961	15.32	15.28	15.37	15.11	15.66	33,568,744	15.374	-0.56%
1997-09-08	0	18.00	18.00	18.05	17.20	18.15	37,282,626	667,098,725	17.893	15.41	15.41	15.45	14.72	15.54	43,554,660	15.316	4.35%
1997-09-05	0	17.25	17.30	17.35	16.10	17.30	30,454,760	510,629,417	16.767	14.77	14.81	14.85	13.78	14.81	35,578,147	14.352	7.48%
1997-09-04	0	16.05	16.05	16.10	15.90	16.80	24,040,853	391,870,624	16.300	13.74	13.74	13.78	13.61	14.38	28,085,232	13.953	-4.46%
1997-09-03	0	16.80	16.80	16.85	16.10	17.00	55,136,009	907,234,587	16.455	14.38	14.38	14.42	13.78	14.55	64,411,508	14.085	8.39%
1997-09-02	0	15.50	15.50	15.55	14.30	16.00	61,012,755	920,687,606	15.090	13.27	13.27	13.31	12.24	13.70	71,276,895	12.917	1.31%
1997-09-01	0	15.30	15.25	15.30	15.20	16.55	32,488,728	526,389,696	16.202	13.10	13.05	13.10	13.01	14.17	37,954,288	13.869	-6.13%
1997-08-29	0	16.30	16.00	16.20	16.20	16.95	47,071,747	784,989,816	16.677	13.95	13.70	13.87	13.87	14.51	54,990,600	14.275	-5.78%
1997-08-28	0	17.30	17.25	17.30	17.15	18.05	25,662,232	451,936,805	17.611	14.81	14.77	14.81	14.68	15.45	29,979,374	15.075	-3.62%
1997-08-27	0	17.95	17.90	17.95	17.75	18.20	15,859,560	284,498,708	17.939	15.37	15.32	15.37	15.19	15.58	18,527,605	15.355	-1.37%
1997-08-26	0	18.20	18.20	18.25	18.15	18.50	11,611,728	212,681,069	18.316	15.58	15.58	15.62	15.54	15.84	13,565,162	15.678	-1.36%
1997-08-25	0	18.45	18.45	18.50	17.45	18.50	24,084,862	436,729,297	18.133	15.79	15.79	15.84	14.94	15.84	28,136,644	15.522	3.65%
1997-08-22	0	17.80	17.75	17.80	17.45	17.90	20,812,553	368,232,409	17.693	15.24	15.19	15.24	14.94	15.32	24,313,837	15.145	-0.84%
1997-08-21	0	17.95	17.95	18.00	17.90	18.60	19,816,832	361,968,000	18.266	15.37	15.37	15.41	15.32	15.92	23,150,606	15.635	-1.91%
1997-08-20	0	18.30	18.30	18.35	17.85	18.40	32,942,724	598,215,973	18.159	15.66	15.66	15.71	15.28	15.75	38,484,659	15.544	2.81%
1997-08-19	0	17.80	17.75	17.80	17.65	18.20	25,535,295	457,634,527	17.922	15.24	15.19	15.24	15.11	15.58	29,831,083	15.341	-3.52%
1997-08-15	0	18.45	18.45	18.50	18.40	19.15	21,686,640	407,136,081	18.774	15.79	15.79	15.84	15.75	16.39	25,334,971	16.070	-1.86%
1997-08-14	0	18.80	18.75	18.80	18.75	18.95	14,893,410	280,419,452	18.828	16.09	16.05	16.09	16.05	16.22	17,398,920	16.117	-1.05%
1997-08-13	0	19.00	18.95	19.00	18.70	19.05	10,524,038	198,969,914	18.906	16.26	16.22	16.26	16.01	16.31	12,294,491	16.184	0.00%
1997-08-12	0	19.00	18.95	19.00	18.90	19.35	12,099,784	231,000,662	19.091	16.26	16.22	16.26	16.18	16.56	14,135,324	16.342	-1.04%
1997-08-11	0	19.20	19.15	19.20	19.10	19.35	12,692,280	244,131,122	19.235	16.44	16.39	16.44	16.35	16.56	14,827,495	16.465	-1.03%
1997-08-08	0	19.40	19.40	19.45	19.10	19.50	16,299,672	315,182,745	19.337	16.61	16.61	16.65	16.35	16.69	19,041,756	16.552	0.00%
1997-08-07	0	19.40	19.35	19.40	19.25	19.70	17,392,622	338,407,806	19.457	16.61	16.56	16.61	16.48	16.86	20,318,573	16.655	0.78%
1997-08-06	0	19.25	19.20	19.25	19.00	19.50	25,107,741	482,982,394	19.236	16.48	16.44	16.48	16.26	16.69	29,331,602	16.466	-0.77%
1997-08-05	0	19.40	19.35	19.40	19.30	19.90	13,438,790	262,681,561	19.547	16.61	16.56	16.61	16.52	17.03	15,699,590	16.732	-2.02%
1997-08-04	0	19.80	19.75	19.80	19.50	20.15	13,390,732	264,985,954	19.789	16.95	16.91	16.95	16.69	17.25	15,643,447	16.939	0.00%
1997-08-01	0	19.80	19.80	19.85	19.50	20.25	11,231,666	223,104,536	19.864	16.95	16.95	16.99	16.69	17.33	13,121,163	17.003	-1.74%
1997-07-31	0	20.15	20.10	20.15	19.90	20.30	13,025,945	261,691,880	20.090	17.25	17.21	17.25	17.03	17.38	15,217,292	17.197	1.26%
1997-07-30	0	19.90	19.80	19.85	19.50	20.15	14,918,780	295,027,706	19.776	17.03	16.95	16.99	16.69	17.25	17,428,558	16.928	2.05%
1997-07-29	0	19.50	19.50	19.55	19.50	19.85	8,649,799	170,142,059	19.670	16.69	16.69	16.73	16.69	16.99	10,104,950	16.837	-1.52%
1997-07-28	0	19.80	19.75	19.80	19.70	20.20	8,413,598	167,603,853	19.921	16.95	16.91	16.95	16.86	17.29	9,829,013	17.052	-0.50%
1997-07-25	0	19.90	19.90	19.95	19.85	20.20	14,880,348	297,518,409	19.994	17.03	17.03	17.08	16.99	17.29	17,383,660	17.115	-0.50%
1997-07-24	0	20.00	20.00	20.05	20.00	20.55	14,243,771	289,219,098	20.305	17.12	17.12	17.16	17.12	17.59	16,639,992	17.381	-1.96%
1997-07-23	0	20.40	20.35	20.40	20.15	20.50	14,129,634	287,186,445	20.325	17.46	17.42	17.46	17.25	17.55	16,506,654	17.398	2.26%
1997-07-22	0	19.95	19.95	20.00	19.90	20.65	24,233,710	492,042,918	20.304	17.08	17.08	17.12	17.03	17.68	28,310,533	17.380	-1.48%
1997-07-21	0	20.25	20.25	20.30	20.10	20.90	36,443,303	751,435,108	20.619	17.33	17.33	17.38	17.21	17.89	42,574,139	17.650	0.50%
1997-07-18	0	20.15	20.15	20.20	19.10	20.40	74,289,564	1,486,096,720	20.004	17.25	17.25	17.29	16.35	17.46	86,787,254	17.123	5.50%
1997-07-17	0	19.10	19.10	19.20	18.90	19.35	22,501,182	430,101,822	19.115	16.35	16.35	16.44	16.18	16.56	26,286,543	16.362	0.26%
1997-07-16	0	19.05	19.05	19.10	18.85	19.70	38,397,044	738,385,821	19.230	16.31	16.31	16.35	16.14	16.86	44,856,556	16.461	-2.56%
1997-07-15	0	19.55	19.55	19.60	18.50	19.70	51,574,665	990,744,559	19.210	16.73	16.73	16.78	15.84	16.86	60,251,041	16.444	5.11%
1997-07-14	0	18.60	18.60	18.65	18.20	18.85	36,439,261	678,724,998	18.626	15.92	15.92	15.96	15.58	16.14	42,569,417	15.944	2.48%
1997-07-11	0	18.15	18.15	18.20	17.50	18.20	28,888,864	517,801,486	17.924	15.54	15.54	15.58	14.98	15.58	33,748,821	15.343	4.01%
1997-07-10	0	17.45	17.45	17.50	17.15	17.60	22,732,700	394,816,076	17.368	14.94	14.94	14.98	14.68	15.07	26,557,009	14.867	0.29%
1997-07-09	0	17.40	17.35	17.40	17.30	17.90	13,181,409	233,079,948	17.683	14.89	14.85	14.89	14.81	15.32	15,398,910	15.136	-1.69%
1997-07-08	0	17.70	17.70	17.75	17.60	17.95	17,105,728	304,105,900	17.778	15.15	15.15	15.19	15.07	15.37	19,983,415	15.218	-1.39%
1997-07-07	0	17.95	17.95	18.00	17.75	18.15	15,230,615	273,446,429	17.954	15.37	15.37	15.41	15.19	15.54	17,792,853	15.368	0.84%
1997-07-04	0	17.80	17.75	17.80	17.55	18.30	22,918,419	409,595,349	17.872	15.24	15.19	15.24	15.02	15.66	26,773,971	15.298	-1.66%
1997-07-03	0	18.10	18.10	18.15	18.10	18.80	15,636,612	287,032,341	18.356	15.49	15.49	15.54	15.49	16.09	18,267,150	15.713	-2.16%
1997-06-27	0	18.50	18.50	18.55	18.25	18.65	22,938,741	422,791,421	18.431	15.84	15.84	15.88	15.62	15.96	26,797,712	15.777	1.09%
1997-06-26	0	18.30	18.30	18.35	17.85	18.60	30,348,899	554,376,341	18.267	15.66	15.66	15.71	15.28	15.92	35,454,477	15.636	1.10%
1997-06-25	0	18.10	18.10	18.15	18.05	18.50	20,780,652	378,645,345	18.221	15.49	15.49	15.54	15.45	15.84	24,276,569	15.597	0.56%
1997-06-24	0	18.00	17.95	18.00	17.85	18.30	26,802,596	485,804,562	18.125	15.41	15.37	15.41	15.28	15.66	31,311,581	15.515	-1.64%
1997-06-23	0	18.30	18.25	18.30	18.15	18.90	43,662,013	805,033,665	18.438	15.66	15.62	15.66	15.54	16.18	51,007,248	15.783	0.83%
1997-06-20	0	18.15	18.10	18.15	17.50	18.35	62,860,494	1,133,920,736	18.039	15.54	15.49	15.54	14.98	15.71	73,435,478	15.441	4.31%
1997-06-19	0	17.40	17.35	17.40	16.60	17.70	50,554,761	872,001,203	17.249	14.89	14.85	14.89	14.21	15.15	59,059,559	14.765	3.88%
1997-06-18	0	16.75	16.70	16.75	16.25	16.90	22,166,765	367,187,604	16.565	14.34	14.30	14.34	13.91	14.47	25,895,867	14.179	0.60%
1997-06-17	0	16.65	16.65	16.70	16.60	16.90	11,336,588	190,071,964	16.766	14.25	14.25	14.30	14.21	14.47	13,243,736	14.352	-1.48%
1997-06-16	0	16.90	16.85	16.90	16.40	16.90	25,804,942	429,804,064	16.656	14.47	14.42	14.47	14.04	14.47	30,146,092	14.257	3.36%
1997-06-13	0	16.35	16.30	16.35	15.40	16.45	43,379,046	697,142,281	16.071	14.00	13.95	14.00	13.18	14.08	50,676,678	13.757	4.14%
1997-06-12	0	15.70	15.65	15.70	15.60	16.70	44,624,277	722,842,918	16.198	13.44	13.40	13.44	13.35	14.30	52,131,393	13.866	-5.99%
1997-06-11	0	16.70	16.65	16.70	16.30	17.00	76,027,415	1,269,748,569	16.701	14.30	14.25	14.30	13.95	14.55	88,817,463	14.296	-3.75%
1997-06-10	0	17.35	17.30	17.35	17.15	19.50	141,486,654	2,542,145,850	17.967	14.85	14.81	14.85	14.68	16.69	165,288,872	15.380	-8.68%
1997-06-06	0	19.00	18.95	19.00	17.15	19.25	93,656,149	1,728,827,349	18.459	16.26	16.22	16.26	14.68	16.48	109,411,868	15.801	11.11%
1997-06-05	0	17.10	17.10	17.15	16.65	17.35	28,869,946	492,824,178	17.071	14.64	14.64	14.68	14.25	14.85	33,726,720	14.612	0.29%
1997-06-04	0	17.05	17.00	17.05	17.00	17.45	22,275,793	383,528,965	17.217	14.59	14.55	14.59	14.55	14.94	26,023,237	14.738	-2.29%
1997-06-03	0	17.45	17.40	17.45	17.20	17.75	26,087,453	457,197,752	17.526	14.94	14.89	14.94	14.72	15.19	30,476,130	15.002	-1.41%
1997-06-02	0	17.70	17.70	17.75	17.15	17.95	47,511,234	837,692,617	17.632	15.15	15.15	15.19	14.68	15.37	55,504,021	15.092	3.21%
1997-05-30	0	17.15	17.15	17.20	16.40	17.20	36,792,185	625,093,107	16.990	14.68	14.68	14.72	14.04	14.72	42,981,713	14.543	2.69%
1997-05-29	0	16.70	16.65	16.70	16.40	16.90	32,082,409	537,551,592	16.755	14.30	14.25	14.30	14.04	14.47	37,479,614	14.343	-1.76%
1997-05-28	0	17.00	16.95	17.00	16.70	17.75	68,133,619	1,178,364,697	17.295	14.55	14.51	14.55	14.30	15.19	79,595,698	14.804	1.19%
1997-05-27	0	16.80	16.75	16.80	16.05	16.85	32,875,176	543,730,553	16.539	14.38	14.34	14.38	13.74	14.42	38,405,748	14.158	4.02%
1997-05-26	0	16.15	16.10	16.15	15.95	16.25	19,521,068	313,424,191	16.056	13.82	13.78	13.82	13.65	13.91	22,805,086	13.744	0.94%
1997-05-23	0	16.00	15.95	16.00	15.85	16.15	24,647,848	394,125,658	15.990	13.70	13.65	13.70	13.57	13.82	28,794,341	13.688	0.00%
1997-05-22	0	16.00	16.00	16.05	15.60	16.40	26,342,666	423,578,568	16.080	13.70	13.70	13.74	13.35	14.04	30,774,277	13.764	2.35%
1997-05-21	0	16.05	16.00	16.05	15.80	16.20	24,263,565	388,689,714	16.020	13.38	13.34	13.38	13.17	13.51	29,101,506	13.356	0.94%
1997-05-20	0	15.90	15.80	15.85	15.50	15.95	14,282,043	223,983,879	15.683	13.26	13.17	13.22	12.92	13.30	17,129,756	13.076	1.60%
1997-05-19	0	15.65	15.65	15.70	15.40	15.75	21,123,114	330,961,701	15.668	13.05	13.05	13.09	12.84	13.13	25,334,876	13.063	0.64%
1997-05-16	0	15.55	15.50	15.55	15.40	15.75	19,489,890	302,994,090	15.546	12.96	12.92	12.96	12.84	13.13	23,376,002	12.962	0.32%
1997-05-15	0	15.50	15.45	15.50	15.20	15.60	32,484,351	501,271,181	15.431	12.92	12.88	12.92	12.67	13.01	38,961,444	12.866	0.32%
1997-05-14	0	15.45	15.45	15.50	14.95	15.50	25,853,358	395,459,821	15.296	12.88	12.88	12.92	12.46	12.92	31,008,289	12.753	1.64%
1997-05-13	0	15.20	15.15	15.20	15.10	15.40	26,274,372	400,766,369	15.253	12.67	12.63	12.67	12.59	12.84	31,513,250	12.717	0.66%
1997-05-12	0	15.10	15.05	15.10	14.55	15.50	46,355,581	695,701,571	15.008	12.59	12.55	12.59	12.13	12.92	55,598,475	12.513	4.14%
1997-05-09	0	14.50	14.55	14.60	14.20	15.90	52,731,832	776,552,129	14.726	12.09	12.13	12.17	11.84	13.26	63,246,094	12.278	-3.33%
1997-05-08	0	15.00	15.00	15.05	14.15	15.05	49,917,232	731,591,835	14.656	12.51	12.51	12.55	11.80	12.55	59,870,287	12.220	5.63%
1997-05-07	0	14.20	14.20	14.25	14.15	14.50	20,603,929	294,826,790	14.309	11.84	11.84	11.88	11.80	12.09	24,712,171	11.930	0.71%
1997-05-06	0	14.10	14.05	14.10	13.45	14.10	30,425,117	420,557,856	13.823	11.76	11.71	11.76	11.21	11.76	36,491,617	11.525	6.42%
1997-05-05	0	13.25	13.25	13.30	13.20	13.50	11,437,322	151,593,599	13.254	11.05	11.05	11.09	11.01	11.26	13,717,823	11.051	0.38%
1997-05-02	0	13.20	13.20	13.25	13.05	13.40	12,873,970	170,348,306	13.232	11.01	11.01	11.05	10.88	11.17	15,440,926	11.032	-1.49%
1997-05-01	0	13.40	13.35	13.40	13.30	13.40	5,350,846	71,355,693	13.335	11.17	11.13	11.17	11.09	11.17	6,417,757	11.118	0.75%
1997-04-30	0	13.30	13.25	13.30	13.20	13.40	4,931,493	65,527,581	13.288	11.09	11.05	11.09	11.01	11.17	5,914,789	11.079	1.92%
1997-04-29	0	13.05	13.00	13.05	13.00	13.25	8,049,183	105,277,411	13.079	10.88	10.84	10.88	10.84	11.05	9,654,119	10.905	0.00%
1997-04-28	0	13.05	13.00	13.05	12.90	13.05	12,669,473	164,807,765	13.008	10.88	10.84	10.88	10.76	10.88	15,195,654	10.846	0.38%
1997-04-25	0	13.00	13.00	13.05	13.00	13.15	13,560,395	177,273,457	13.073	10.84	10.84	10.88	10.84	10.96	16,264,218	10.900	-1.89%
1997-04-24	0	13.25	13.20	13.25	13.20	13.35	7,536,391	99,897,701	13.255	11.05	11.01	11.05	11.01	11.13	9,039,081	11.052	-1.12%
1997-04-23	0	13.40	13.35	13.40	13.20	13.40	8,966,556	119,135,045	13.287	11.17	11.13	11.17	11.01	11.17	10,754,408	11.078	2.29%
1997-04-22	0	13.10	13.05	13.10	13.05	13.30	10,524,665	138,479,257	13.158	10.92	10.88	10.92	10.88	11.09	12,623,190	10.970	-1.50%
1997-04-21	0	13.30	13.30	13.35	13.25	13.45	7,793,469	103,996,854	13.344	11.09	11.09	11.13	11.05	11.21	9,347,418	11.126	-0.75%
1997-04-18	0	13.40	13.40	13.45	13.40	13.45	5,203,993	69,828,938	13.418	11.17	11.17	11.21	11.17	11.21	6,241,623	11.188	-0.74%
1997-04-17	0	13.50	13.50	13.55	13.30	13.70	7,893,993	106,287,266	13.464	11.26	11.26	11.30	11.09	11.42	9,467,986	11.226	-1.10%
1997-04-16	0	13.65	13.65	13.70	13.60	13.75	9,572,812	130,832,779	13.667	11.38	11.38	11.42	11.34	11.46	11,481,546	11.395	0.74%
1997-04-15	0	13.55	13.50	13.55	13.50	13.60	5,186,679	70,190,774	13.533	11.30	11.26	11.30	11.26	11.34	6,220,857	11.283	0.37%
1997-04-14	0	13.50	13.50	13.55	13.35	13.60	7,939,351	107,246,358	13.508	11.26	11.26	11.30	11.13	11.34	9,522,387	11.263	-1.10%
1997-04-11	0	13.65	13.60	13.65	13.35	13.70	12,669,400	171,943,412	13.572	11.38	11.34	11.38	11.13	11.42	15,195,566	11.315	2.25%
1997-04-10	0	13.35	13.35	13.40	13.30	13.45	4,657,631	62,134,446	13.340	11.13	11.13	11.17	11.09	11.21	5,586,321	11.123	-0.37%
1997-04-09	0	13.40	13.35	13.40	13.30	13.45	5,578,229	74,408,205	13.339	11.17	11.13	11.17	11.09	11.21	6,690,479	11.122	0.00%
1997-04-08	0	13.40	13.35	13.40	13.20	13.40	3,901,953	51,854,434	13.289	11.17	11.13	11.17	11.01	11.17	4,679,968	11.080	0.75%
1997-04-07	0	13.30	13.30	13.35	13.20	13.35	5,133,200	68,062,940	13.259	11.09	11.09	11.13	11.01	11.13	6,156,715	11.055	1.14%
1997-04-04	0	13.15	13.10	13.15	13.00	13.15	3,567,945	46,668,037	13.080	10.96	10.92	10.96	10.84	10.96	4,279,362	10.905	1.15%
1997-04-03	0	13.00	12.90	13.00	12.85	13.25	9,363,171	121,598,513	12.987	10.84	10.76	10.84	10.71	11.05	11,230,105	10.828	0.78%
1997-04-02	0	12.90	12.85	12.90	12.75	13.00	14,591,211	187,483,715	12.849	10.76	10.71	10.76	10.63	10.84	17,500,570	10.713	1.18%
1997-04-01	0	12.75	12.75	12.80	12.70	12.90	23,914,428	306,683,237	12.824	10.63	10.63	10.67	10.59	10.76	28,682,754	10.692	-3.77%
1997-03-27	0	13.25	13.25	13.30	13.15	13.50	17,617,382	234,970,683	13.337	11.05	11.05	11.09	10.96	11.26	21,130,132	11.120	-1.12%
1997-03-26	0	13.40	13.40	13.45	13.30	13.70	14,302,114	193,552,729	13.533	11.17	11.17	11.21	11.09	11.42	17,153,829	11.283	-2.90%
1997-03-25	0	13.80	13.75	13.80	13.75	14.10	6,832,208	94,643,708	13.853	11.51	11.46	11.51	11.46	11.76	8,194,490	11.550	-1.08%
1997-03-24	0	13.95	13.95	14.00	13.85	14.35	14,419,759	203,258,777	14.096	11.63	11.63	11.67	11.55	11.96	17,294,932	11.753	-3.12%
1997-03-21	0	14.40	14.35	14.40	14.30	14.45	8,517,969	122,591,190	14.392	12.01	11.96	12.01	11.92	12.05	10,216,377	11.999	-0.35%
1997-03-20	0	14.45	14.45	14.50	14.40	14.60	12,173,510	176,308,051	14.483	12.05	12.05	12.09	12.01	12.17	14,600,800	12.075	-0.34%
1997-03-19	0	14.50	14.50	14.55	14.35	14.60	10,132,901	146,649,096	14.473	12.09	12.09	12.13	11.96	12.17	12,153,312	12.067	0.69%
1997-03-18	0	14.40	14.40	14.45	14.30	14.50	12,966,610	186,450,320	14.379	12.01	12.01	12.05	11.92	12.09	15,552,038	11.989	0.00%
1997-03-17	0	14.40	14.40	14.45	14.00	14.45	19,495,376	277,108,931	14.214	12.01	12.01	12.05	11.67	12.05	23,382,582	11.851	2.86%
1997-03-14	0	14.00	13.90	14.00	13.80	14.05	16,604,168	231,977,318	13.971	11.67	11.59	11.67	11.51	11.71	19,914,892	11.648	-0.36%
1997-03-13	0	14.05	14.00	14.05	13.90	14.10	10,890,179	152,762,709	14.028	11.71	11.67	11.71	11.59	11.76	13,061,585	11.696	0.72%
1997-03-12	0	13.95	13.95	14.00	13.90	14.00	6,015,291	84,089,305	13.979	11.63	11.63	11.67	11.59	11.67	7,214,687	11.655	-0.71%
1997-03-11	0	14.05	14.00	14.05	13.95	14.05	9,349,176	130,888,792	14.000	11.71	11.67	11.71	11.63	11.71	11,213,319	11.673	0.72%
1997-03-10	0	13.95	13.90	13.95	13.85	14.10	8,243,773	115,003,700	13.950	11.63	11.59	11.63	11.55	11.76	9,887,509	11.631	-0.36%
1997-03-07	0	14.00	14.00	14.05	13.95	14.10	14,512,531	203,873,824	14.048	11.67	11.67	11.71	11.63	11.76	17,406,202	11.713	-0.71%
1997-03-06	0	14.10	14.05	14.10	14.05	14.35	29,716,741	421,996,472	14.201	11.76	11.71	11.76	11.71	11.96	35,641,997	11.840	-0.35%
1997-03-05	0	14.15	14.15	14.20	13.80	14.20	44,050,411	619,263,460	14.058	11.80	11.80	11.84	11.51	11.84	52,833,674	11.721	2.91%
1997-03-04	0	13.75	13.70	13.75	13.50	13.80	11,824,706	162,109,028	13.709	11.46	11.42	11.46	11.26	11.51	14,182,448	11.430	1.48%
1997-03-03	0	13.55	13.55	13.60	13.35	13.80	7,390,982	99,983,468	13.528	11.30	11.30	11.34	11.13	11.51	8,864,679	11.279	1.50%
1997-02-28	0	13.35	13.30	13.35	13.30	13.55	6,013,365	80,790,412	13.435	11.13	11.09	11.13	11.09	11.30	7,212,377	11.202	-1.48%
1997-02-27	0	13.55	13.55	13.60	13.30	13.65	9,500,208	128,569,527	13.533	11.30	11.30	11.34	11.09	11.38	11,394,466	11.284	0.00%
1997-02-26	0	13.55	13.50	13.55	13.40	13.55	8,149,569	109,948,694	13.491	11.30	11.26	11.30	11.17	11.30	9,774,521	11.248	0.37%
1997-02-25	0	13.50	13.45	13.50	13.30	13.50	5,152,836	69,151,952	13.420	11.26	11.21	11.26	11.09	11.26	6,180,266	11.189	1.12%
1997-02-24	0	13.35	13.30	13.35	13.25	13.55	4,904,578	65,490,820	13.353	11.13	11.09	11.13	11.05	11.30	5,882,508	11.133	-1.11%
1997-02-21	0	13.50	13.50	13.55	13.35	13.55	14,408,802	193,310,961	13.416	11.26	11.26	11.30	11.13	11.30	17,281,790	11.186	0.37%
1997-02-20	0	13.45	13.45	13.50	12.80	13.50	12,365,769	165,416,286	13.377	11.21	11.21	11.26	10.67	11.26	14,831,394	11.153	1.89%
1997-02-19	0	13.20	13.20	13.25	13.20	13.30	10,402,762	137,636,323	13.231	11.01	11.01	11.05	11.01	11.09	12,476,981	11.031	0.00%
1997-02-18	0	13.20	13.20	13.25	12.90	13.25	12,298,142	160,578,995	13.057	11.01	11.01	11.05	10.76	11.05	14,750,283	10.887	1.54%
1997-02-17	0	13.00	12.90	12.95	12.95	13.20	8,758,347	114,588,614	13.083	10.84	10.76	10.80	10.80	11.01	10,504,684	10.908	-0.38%
1997-02-14	0	13.05	13.00	13.05	12.90	13.20	19,399,648	253,260,480	13.055	10.88	10.84	10.88	10.76	11.01	23,267,767	10.885	-1.14%
1997-02-13	0	13.20	13.15	13.20	13.20	13.65	10,791,873	145,241,284	13.458	11.01	10.96	11.01	11.01	11.38	12,943,677	11.221	-2.22%
1997-02-12	0	13.50	13.45	13.50	13.45	13.60	9,955,289	134,569,201	13.517	11.26	11.21	11.26	11.21	11.34	11,940,286	11.270	-0.37%
1997-02-11	0	13.55	13.50	13.55	13.30	13.70	13,965,422	190,185,197	13.618	11.30	11.26	11.30	11.09	11.42	16,750,004	11.354	-1.45%
1997-02-10	0	13.75	13.70	13.75	13.65	13.90	12,432,052	170,440,830	13.710	11.46	11.42	11.46	11.38	11.59	14,910,893	11.431	0.73%
1997-02-05	0	13.65	13.65	13.70	13.65	13.75	22,061,670	302,597,064	13.716	11.38	11.38	11.42	11.38	11.46	26,460,572	11.436	-0.36%
1997-02-04	0	13.70	13.70	13.75	13.55	13.85	22,080,235	301,880,276	13.672	11.42	11.42	11.46	11.30	11.55	26,482,839	11.399	0.74%
1997-02-03	0	13.60	13.55	13.60	13.40	13.60	21,679,900	293,227,158	13.525	11.34	11.30	11.34	11.17	11.34	26,002,681	11.277	1.49%
1997-01-31	0	13.40	13.40	13.45	13.20	13.55	13,008,908	173,892,317	13.367	11.17	11.17	11.21	11.01	11.30	15,602,769	11.145	1.13%
1997-01-30	0	13.25	13.20	13.25	13.20	13.45	15,770,423	210,100,817	13.323	11.05	11.01	11.05	11.01	11.21	18,914,906	11.108	0.00%
1997-01-29	0	13.25	13.25	13.30	13.10	13.45	14,110,367	186,929,683	13.248	11.05	11.05	11.09	10.92	11.21	16,923,850	11.045	0.76%
1997-01-28	0	13.15	13.15	13.20	12.80	13.20	12,439,412	162,109,913	13.032	10.96	10.96	11.01	10.67	11.01	14,919,721	10.865	3.54%
1997-01-27	0	12.70	12.65	12.70	12.50	12.80	11,196,115	141,799,537	12.665	10.59	10.55	10.59	10.42	10.67	13,428,521	10.560	-0.39%
1997-01-24	0	12.75	12.70	12.75	12.70	13.20	22,500,954	291,907,587	12.973	10.63	10.59	10.63	10.59	11.01	26,987,446	10.816	-3.77%
1997-01-23	0	13.25	13.25	13.30	13.25	13.50	8,245,146	110,395,228	13.389	11.05	11.05	11.09	11.05	11.26	9,889,155	11.163	-1.49%
1997-01-22	0	13.45	13.40	13.45	13.35	13.55	12,945,717	173,912,042	13.434	11.21	11.17	11.21	11.13	11.30	15,526,979	11.201	0.37%
1997-01-21	0	13.40	13.35	13.40	13.25	13.40	12,765,349	170,442,454	13.352	11.17	11.13	11.17	11.05	11.17	15,310,647	11.132	0.37%
1997-01-20	0	13.35	13.30	13.35	13.30	13.65	12,163,238	163,247,437	13.421	11.13	11.09	11.13	11.09	11.38	14,588,480	11.190	-0.74%
1997-01-17	0	13.45	13.40	13.45	13.35	13.60	28,480,590	382,953,750	13.446	11.21	11.17	11.21	11.13	11.34	34,159,368	11.211	0.75%
1997-01-16	0	13.35	13.30	13.35	13.10	13.50	20,628,495	275,425,252	13.352	11.13	11.09	11.13	10.92	11.26	24,741,635	11.132	1.91%
1997-01-15	0	13.10	13.10	13.15	13.00	13.25	9,484,640	124,070,775	13.081	10.92	10.92	10.96	10.84	11.05	11,375,793	10.907	0.38%
1997-01-14	0	13.05	13.00	13.05	12.95	13.35	14,130,107	185,964,664	13.161	10.88	10.84	10.88	10.80	11.13	16,947,526	10.973	-2.25%
1997-01-13	0	13.35	13.30	13.35	13.25	13.45	22,160,873	295,546,568	13.336	11.13	11.09	11.13	11.05	11.21	26,579,555	11.119	0.38%
1997-01-10	0	13.30	13.25	13.30	13.15	13.50	33,871,131	449,712,011	13.277	11.09	11.05	11.09	10.96	11.26	40,624,735	11.070	3.91%
1997-01-09	0	12.80	12.80	12.85	12.45	12.90	23,075,398	292,346,151	12.669	10.67	10.67	10.71	10.38	10.76	27,676,429	10.563	2.40%
1997-01-08	0	12.50	12.45	12.50	12.25	12.50	15,772,684	195,063,073	12.367	10.42	10.38	10.42	10.21	10.42	18,917,618	10.311	2.46%
1997-01-07	0	12.20	12.15	12.20	12.10	12.45	12,974,081	158,906,767	12.248	10.17	10.13	10.17	10.09	10.38	15,560,998	10.212	-1.21%
1997-01-06	0	12.35	12.35	12.40	12.35	12.60	9,470,540	117,860,843	12.445	10.30	10.30	10.34	10.30	10.51	11,358,882	10.376	0.41%
1997-01-03	0	12.30	12.20	12.25	12.15	12.30	14,109,280	172,192,999	12.204	10.26	10.17	10.21	10.13	10.26	16,922,546	10.175	1.23%
1997-01-02	0	12.15	12.10	12.15	12.10	12.40	16,916,782	206,795,153	12.224	10.13	10.09	10.13	10.09	10.34	20,289,839	10.192	-2.41%
1996-12-31	0	12.45	12.40	12.45	12.35	12.55	6,760,173	83,912,563	12.413	10.38	10.34	10.38	10.30	10.46	8,108,092	10.349	0.00%
1996-12-30	0	12.45	12.40	12.45	12.20	12.70	24,244,572	300,764,780	12.405	10.38	10.34	10.38	10.17	10.59	29,078,726	10.343	-1.19%
1996-12-27	0	12.60	12.55	12.60	12.55	12.70	3,521,576	44,481,230	12.631	10.51	10.46	10.51	10.46	10.59	4,223,747	10.531	-0.40%
1996-12-24	0	12.65	12.60	12.65	12.60	12.75	6,487,591	82,202,225	12.671	10.55	10.51	10.55	10.51	10.63	7,781,159	10.564	0.00%
1996-12-23	0	12.65	12.65	12.70	12.55	12.75	7,205,014	91,105,496	12.645	10.55	10.55	10.59	10.46	10.63	8,641,630	10.543	-1.17%
1996-12-20	0	12.80	12.80	12.85	12.70	13.00	9,975,645	127,807,679	12.812	10.67	10.67	10.71	10.59	10.84	11,964,701	10.682	0.00%
1996-12-19	0	12.80	12.75	12.80	12.75	13.00	9,732,947	124,942,022	12.837	10.67	10.63	10.67	10.63	10.84	11,673,611	10.703	-0.78%
1996-12-18	0	12.90	12.85	12.90	12.85	13.05	5,207,660	67,277,360	12.919	10.76	10.71	10.76	10.71	10.88	6,246,021	10.771	0.00%
1996-12-17	0	12.90	12.90	12.95	12.90	13.05	6,971,696	90,373,620	12.963	10.76	10.76	10.80	10.76	10.88	8,361,791	10.808	-2.27%
1996-12-16	0	13.20	13.10	13.15	12.85	13.20	8,985,095	116,439,118	12.959	11.01	10.92	10.96	10.71	11.01	10,776,644	10.805	2.33%
1996-12-13	0	12.90	12.85	12.90	12.80	13.00	19,027,303	245,279,073	12.891	10.76	10.71	10.76	10.67	10.84	22,821,179	10.748	-1.15%
1996-12-12	0	13.05	13.05	13.10	13.00	13.15	7,510,316	98,234,756	13.080	10.88	10.88	10.92	10.84	10.96	9,007,807	10.906	-0.38%
1996-12-11	0	13.10	13.05	13.10	13.00	13.50	8,744,886	115,793,222	13.241	10.92	10.88	10.92	10.84	11.26	10,488,539	11.040	-1.87%
1996-12-10	0	13.35	13.35	13.40	13.25	13.45	8,366,938	111,376,478	13.312	11.13	11.13	11.17	11.05	11.21	10,035,232	11.099	1.52%
1996-12-09	0	13.15	13.10	13.15	13.00	13.30	5,565,897	73,025,382	13.120	10.96	10.92	10.96	10.84	11.09	6,675,688	10.939	0.38%
1996-12-06	0	13.10	13.10	13.15	12.95	13.40	14,107,939	185,170,055	13.125	10.92	10.92	10.96	10.80	11.17	16,920,937	10.943	-2.60%
1996-12-05	0	13.45	13.40	13.45	13.40	13.75	9,149,745	123,594,256	13.508	11.21	11.17	11.21	11.17	11.46	10,974,123	11.262	0.00%
1996-12-04	0	13.45	13.40	13.45	13.25	13.50	7,332,815	97,786,163	13.335	11.21	11.17	11.21	11.05	11.26	8,794,914	11.118	-0.37%
1996-12-03	0	13.50	13.45	13.50	13.40	13.50	5,515,476	74,399,660	13.489	11.26	11.21	11.26	11.17	11.26	6,615,213	11.247	-0.37%
1996-12-02	0	13.55	13.45	13.55	13.45	13.55	7,699,348	103,836,987	13.487	11.30	11.21	11.30	11.21	11.30	9,234,530	11.244	1.12%
1996-11-29	0	13.40	13.40	13.45	13.25	13.45	7,502,750	100,238,963	13.360	11.17	11.17	11.21	11.05	11.21	8,998,732	11.139	1.13%
1996-11-28	0	13.25	13.20	13.25	13.15	13.65	20,907,288	279,590,830	13.373	11.05	11.01	11.05	10.96	11.38	25,076,017	11.150	0.38%
1996-11-27	0	13.20	13.20	13.25	13.05	13.35	13,492,939	178,222,248	13.209	11.01	11.01	11.05	10.88	11.13	16,183,312	11.013	0.76%
1996-11-26	0	13.10	13.05	13.10	13.05	13.20	19,626,503	256,795,898	13.084	10.92	10.88	10.92	10.88	11.01	23,539,854	10.909	0.00%
1996-11-25	0	13.10	13.05	13.10	13.05	13.20	13,064,474	171,136,214	13.099	10.92	10.88	10.92	10.88	11.01	15,669,415	10.922	-0.38%
1996-11-22	0	13.15	13.10	13.15	13.00	13.25	17,064,578	223,292,366	13.085	10.96	10.92	10.96	10.84	11.05	20,467,104	10.910	-0.38%
1996-11-21	0	13.20	13.20	13.25	13.05	13.50	14,230,332	190,041,593	13.355	11.01	11.01	11.05	10.88	11.26	17,067,735	11.135	-1.52%
1996-11-20	0	13.75	13.70	13.75	13.60	13.85	17,785,829	244,398,888	13.741	11.18	11.14	11.18	11.05	11.26	21,882,818	11.169	1.48%
1996-11-19	0	13.55	13.50	13.55	13.40	13.70	11,669,822	158,043,500	13.543	11.01	10.97	11.01	10.89	11.14	14,357,980	11.007	1.12%
1996-11-18	0	13.40	13.35	13.40	13.30	13.55	10,639,651	142,906,327	13.432	10.89	10.85	10.89	10.81	11.01	13,090,508	10.917	0.00%
1996-11-15	0	13.40	13.35	13.40	13.35	13.75	11,444,380	154,260,511	13.479	10.89	10.85	10.89	10.85	11.18	14,080,608	10.956	-2.55%
1996-11-14	0	13.75	13.70	13.75	13.60	13.80	14,926,233	204,634,780	13.710	11.18	11.14	11.18	11.05	11.22	18,364,510	11.143	0.36%
1996-11-13	0	13.70	13.70	13.75	13.50	13.75	19,732,051	268,978,788	13.632	11.14	11.14	11.18	10.97	11.18	24,277,354	11.079	1.86%
1996-11-12	0	13.45	13.45	13.50	13.40	13.75	21,743,386	293,785,093	13.512	10.93	10.93	10.97	10.89	11.18	26,752,003	10.982	-1.82%
1996-11-11	0	13.70	13.65	13.70	13.00	13.75	27,327,559	367,181,922	13.436	11.14	11.09	11.14	10.57	11.18	33,622,497	10.921	6.20%
1996-11-08	0	12.90	12.85	12.90	12.80	13.15	29,564,122	383,337,410	12.966	10.48	10.44	10.48	10.40	10.69	36,374,255	10.539	-1.15%
1996-11-07	0	13.05	13.00	13.05	13.00	13.50	14,565,269	192,246,226	13.199	10.61	10.57	10.61	10.57	10.97	17,920,397	10.728	-2.97%
1996-11-06	0	13.45	13.40	13.45	13.10	13.45	18,032,531	239,964,277	13.307	10.93	10.89	10.93	10.65	10.93	22,186,348	10.816	0.75%
1996-11-05	0	13.35	13.30	13.35	13.35	13.60	7,803,358	105,290,789	13.493	10.85	10.81	10.85	10.85	11.05	9,600,872	10.967	-1.84%
1996-11-04	0	13.60	13.55	13.60	13.50	13.60	5,823,994	78,907,064	13.549	11.05	11.01	11.05	10.97	11.05	7,165,558	11.012	0.37%
1996-11-01	0	13.55	13.55	13.60	13.55	13.70	8,006,060	108,990,003	13.613	11.01	11.01	11.05	11.01	11.14	9,850,266	11.065	-0.73%
1996-10-31	0	13.65	13.60	13.65	13.55	13.70	7,243,827	98,665,872	13.621	11.09	11.05	11.09	11.01	11.14	8,912,452	11.071	0.74%
1996-10-30	0	13.55	13.55	13.60	13.45	13.65	11,912,733	161,625,901	13.568	11.01	11.01	11.05	10.93	11.09	14,656,846	11.027	1.12%
1996-10-29	0	13.40	13.35	13.40	13.35	13.45	6,539,137	87,599,387	13.396	10.89	10.85	10.89	10.85	10.93	8,045,436	10.888	-0.37%
1996-10-28	0	13.45	13.40	13.45	13.30	13.55	10,622,321	142,975,287	13.460	10.93	10.89	10.93	10.81	11.01	13,069,186	10.940	0.00%
1996-10-25	0	13.45	13.45	13.50	13.40	13.65	17,001,361	229,786,163	13.516	10.93	10.93	10.97	10.89	11.09	20,917,646	10.985	-1.82%
1996-10-24	0	13.70	13.70	13.75	13.65	13.95	13,211,282	182,382,915	13.805	11.14	11.14	11.18	11.09	11.34	16,254,518	11.220	-1.44%
1996-10-23	0	13.90	13.85	13.90	13.55	13.90	11,598,183	158,143,376	13.635	11.30	11.26	11.30	11.01	11.30	14,269,839	11.082	1.83%
1996-10-22	0	13.65	13.65	13.70	13.55	13.75	12,937,649	176,662,832	13.655	11.09	11.09	11.14	11.01	11.18	15,917,853	11.098	0.00%
1996-10-18	0	13.65	13.65	13.70	13.60	13.75	17,240,598	234,577,475	13.606	11.09	11.09	11.14	11.05	11.18	21,211,992	11.059	0.37%
1996-10-17	0	13.60	13.60	13.65	13.60	13.85	11,271,710	154,460,354	13.703	11.05	11.05	11.09	11.05	11.26	13,868,163	11.138	-1.45%
1996-10-16	0	13.80	13.80	13.85	13.75	14.05	8,034,911	111,537,883	13.882	11.22	11.22	11.26	11.18	11.42	9,885,763	11.283	-1.78%
1996-10-15	0	14.05	14.00	14.05	13.70	14.10	18,694,775	258,986,282	13.853	11.42	11.38	11.42	11.14	11.46	23,001,140	11.260	0.72%
1996-10-14	0	13.95	13.90	13.95	13.85	14.00	5,977,535	83,167,928	13.913	11.34	11.30	11.34	11.26	11.38	7,354,468	11.308	0.72%
1996-10-11	0	13.85	13.85	13.90	13.80	14.00	8,727,031	121,586,126	13.932	11.26	11.26	11.30	11.22	11.38	10,737,314	11.324	-1.07%
1996-10-10	0	14.00	13.95	14.00	13.95	14.20	14,851,053	208,270,542	14.024	11.38	11.34	11.38	11.34	11.54	18,272,012	11.398	-0.71%
1996-10-09	0	14.10	14.05	14.10	13.95	14.15	8,034,448	112,764,701	14.035	11.46	11.42	11.46	11.34	11.50	9,885,193	11.407	-0.70%
1996-10-08	0	14.20	14.15	14.20	14.15	14.30	5,253,279	74,686,030	14.217	11.54	11.50	11.54	11.50	11.62	6,463,379	11.555	-1.05%
1996-10-07	0	14.35	14.30	14.35	14.20	14.35	10,323,082	147,568,628	14.295	11.66	11.62	11.66	11.54	11.66	12,701,017	11.619	1.77%
1996-10-04	0	14.10	14.10	14.15	14.10	14.35	10,703,997	152,234,224	14.222	11.46	11.46	11.50	11.46	11.66	13,169,676	11.559	-2.08%
1996-10-03	0	14.40	14.35	14.40	14.25	14.50	19,004,042	272,406,525	14.334	11.70	11.66	11.70	11.58	11.79	23,381,647	11.650	0.00%
1996-10-02	0	14.40	14.40	14.45	14.10	14.45	19,201,142	273,606,743	14.250	11.70	11.70	11.74	11.46	11.74	23,624,150	11.582	1.77%
1996-10-01	0	14.15	14.15	14.20	13.90	14.20	20,158,256	283,643,074	14.071	11.50	11.50	11.54	11.30	11.54	24,801,736	11.436	1.07%
1996-09-30	0	14.00	13.95	14.00	13.70	14.00	20,437,715	284,251,847	13.908	11.38	11.34	11.38	11.14	11.38	25,145,569	11.304	2.19%
1996-09-27	0	13.70	13.70	13.75	13.50	13.70	15,804,859	215,328,128	13.624	11.14	11.14	11.18	10.97	11.14	19,445,529	11.073	1.48%
1996-09-26	0	13.50	13.50	13.55	13.50	13.60	9,934,437	134,313,076	13.520	10.97	10.97	11.01	10.97	11.05	12,222,847	10.989	0.75%
1996-09-25	0	13.40	13.40	13.45	13.30	13.50	8,578,193	115,249,783	13.435	10.89	10.89	10.93	10.81	10.97	10,554,191	10.920	0.37%
1996-09-24	0	13.35	13.30	13.35	13.30	13.40	7,460,926	99,444,798	13.329	10.85	10.81	10.85	10.81	10.89	9,179,560	10.833	0.00%
1996-09-23	0	13.35	13.30	13.35	13.35	13.45	7,438,424	99,665,861	13.399	10.85	10.81	10.85	10.85	10.93	9,151,875	10.890	0.38%
1996-09-20	0	13.30	13.25	13.30	13.25	13.35	7,548,315	100,507,695	13.315	10.81	10.77	10.81	10.77	10.85	9,287,079	10.822	-0.37%
1996-09-19	0	13.35	13.30	13.35	13.25	13.45	13,977,007	186,142,488	13.318	10.85	10.81	10.85	10.77	10.93	17,196,628	10.824	-1.11%
1996-09-18	0	13.50	13.50	13.55	13.15	13.55	16,004,258	212,727,088	13.292	10.97	10.97	11.01	10.69	11.01	19,690,859	10.803	1.89%
1996-09-17	0	13.25	13.25	13.30	13.15	13.30	15,559,545	205,484,743	13.206	10.77	10.77	10.81	10.69	10.81	19,143,706	10.734	0.76%
1996-09-16	0	13.15	13.10	13.15	12.95	13.20	19,267,200	250,527,793	13.003	10.69	10.65	10.69	10.53	10.73	23,705,424	10.568	2.33%
1996-09-13	0	12.85	12.80	12.85	12.70	12.85	8,856,465	113,039,349	12.764	10.44	10.40	10.44	10.32	10.44	10,896,563	10.374	1.18%
1996-09-12	0	12.70	12.65	12.70	12.60	12.90	10,907,325	138,568,257	12.704	10.32	10.28	10.32	10.24	10.48	13,419,841	10.326	-1.17%
1996-09-11	0	12.85	12.80	12.85	12.75	12.85	8,175,758	104,634,780	12.798	10.44	10.40	10.44	10.36	10.44	10,059,054	10.402	0.39%
1996-09-10	0	12.80	12.75	12.80	12.70	13.00	7,806,762	100,120,201	12.825	10.40	10.36	10.40	10.32	10.57	9,605,060	10.424	-0.39%
1996-09-09	0	12.85	12.80	12.85	12.80	12.90	3,310,797	42,496,098	12.836	10.44	10.40	10.44	10.40	10.48	4,073,443	10.432	0.78%
1996-09-06	0	12.75	12.70	12.75	12.60	12.75	7,373,381	93,578,427	12.691	10.36	10.32	10.36	10.24	10.36	9,071,849	10.315	-0.78%
1996-09-05	0	12.85	12.80	12.85	12.80	12.90	5,598,200	71,835,844	12.832	10.44	10.40	10.44	10.40	10.48	6,887,753	10.430	0.39%
1996-09-04	0	12.80	12.80	12.85	12.70	12.90	7,324,078	93,819,885	12.810	10.40	10.40	10.44	10.32	10.48	9,011,189	10.411	0.79%
1996-09-03	0	12.70	12.65	12.70	12.65	13.00	7,791,139	99,357,468	12.753	10.32	10.28	10.32	10.28	10.57	9,585,838	10.365	-1.55%
1996-09-02	0	12.90	12.90	12.95	12.80	13.00	4,097,024	52,841,931	12.898	10.48	10.48	10.53	10.40	10.57	5,040,779	10.483	-0.39%
1996-08-30	0	12.95	12.90	12.95	12.90	13.00	5,732,115	74,189,425	12.943	10.53	10.48	10.53	10.48	10.57	7,052,515	10.520	-1.15%
1996-08-29	0	13.10	13.10	13.15	13.10	13.30	5,087,597	67,059,184	13.181	10.65	10.65	10.69	10.65	10.81	6,259,531	10.713	-1.13%
1996-08-28	0	13.25	13.20	13.25	13.00	13.25	4,841,324	63,626,663	13.142	10.77	10.73	10.77	10.57	10.77	5,956,529	10.682	1.53%
1996-08-27	0	13.05	12.95	13.05	12.95	13.05	7,016,438	91,239,163	13.004	10.61	10.53	10.61	10.53	10.61	8,632,683	10.569	0.00%
1996-08-23	0	13.05	13.05	13.10	13.05	13.35	6,716,869	88,301,522	13.146	10.61	10.61	10.65	10.61	10.85	8,264,108	10.685	-1.51%
1996-08-22	0	13.25	13.25	13.30	13.20	13.35	7,361,453	97,728,621	13.276	10.77	10.77	10.81	10.73	10.85	9,057,173	10.790	-0.75%
1996-08-21	0	13.35	13.30	13.35	13.15	13.35	19,343,201	256,505,407	13.261	10.85	10.81	10.85	10.69	10.85	23,798,932	10.778	1.91%
1996-08-20	0	13.10	13.05	13.10	12.85	13.10	6,154,825	79,777,647	12.962	10.65	10.61	10.65	10.44	10.65	7,572,597	10.535	2.34%
1996-08-19	0	12.80	12.80	12.85	12.80	12.95	6,700,964	86,326,533	12.883	10.40	10.40	10.44	10.40	10.53	8,244,540	10.471	-0.39%
1996-08-16	0	12.85	12.80	12.85	12.80	12.90	6,162,103	79,418,457	12.888	10.44	10.40	10.44	10.40	10.48	7,581,551	10.475	-0.39%
1996-08-15	0	12.90	12.90	12.95	12.85	13.00	5,410,730	69,896,545	12.918	10.48	10.48	10.53	10.44	10.57	6,657,099	10.500	-0.39%
1996-08-14	0	12.95	12.95	13.00	12.85	13.00	4,396,541	56,775,026	12.914	10.53	10.53	10.57	10.44	10.57	5,409,290	10.496	0.00%
1996-08-13	0	12.95	12.90	12.95	12.90	13.05	4,685,920	60,673,520	12.948	10.53	10.48	10.53	10.48	10.61	5,765,328	10.524	0.00%
1996-08-12	0	12.95	12.90	12.95	12.85	12.95	6,855,709	88,507,755	12.910	10.53	10.48	10.53	10.44	10.53	8,434,930	10.493	0.78%
1996-08-09	0	12.85	12.85	12.90	12.85	13.00	4,131,800	53,289,010	12.897	10.44	10.44	10.48	10.44	10.57	5,083,565	10.483	-1.15%
1996-08-08	0	13.00	13.00	13.05	13.00	13.20	3,242,265	42,383,025	13.072	10.57	10.57	10.61	10.57	10.73	3,989,125	10.625	-0.76%
1996-08-07	0	13.10	13.05	13.10	13.05	13.25	7,662,497	100,870,848	13.164	10.65	10.61	10.65	10.61	10.77	9,427,563	10.700	-1.50%
1996-08-06	0	13.30	13.25	13.30	13.15	13.40	6,727,133	89,338,015	13.280	10.81	10.77	10.81	10.69	10.89	8,276,737	10.794	-0.37%
1996-08-05	0	13.35	13.30	13.35	13.20	13.35	10,499,374	139,359,140	13.273	10.85	10.81	10.85	10.73	10.85	12,917,918	10.788	1.52%
1996-08-02	0	13.15	13.15	13.20	12.95	13.20	9,308,266	121,656,913	13.070	10.69	10.69	10.73	10.53	10.73	11,452,437	10.623	2.33%
1996-08-01	0	12.85	12.85	12.90	12.80	12.90	5,573,460	71,640,302	12.854	10.44	10.44	10.48	10.40	10.48	6,857,314	10.447	0.78%
1996-07-31	0	12.75	12.70	12.75	12.60	12.75	5,817,198	73,835,265	12.693	10.36	10.32	10.36	10.24	10.36	7,157,197	10.316	0.79%
1996-07-30	0	12.65	12.60	12.65	12.50	12.70	6,948,978	87,731,468	12.625	10.28	10.24	10.28	10.16	10.32	8,549,684	10.261	-0.39%
1996-07-29	0	12.70	12.70	12.75	12.60	12.80	6,130,860	77,903,313	12.707	10.32	10.32	10.36	10.24	10.40	7,543,111	10.328	-0.39%
1996-07-26	0	12.75	12.70	12.75	12.70	12.95	7,444,407	95,354,320	12.809	10.36	10.32	10.36	10.32	10.53	9,159,236	10.411	0.00%
1996-07-25	0	12.75	12.70	12.75	12.70	12.85	5,383,636	68,798,971	12.779	10.36	10.32	10.36	10.32	10.44	6,623,763	10.387	0.00%
1996-07-24	0	12.75	12.70	12.75	12.70	13.00	13,312,280	170,231,494	12.788	10.36	10.32	10.36	10.32	10.57	16,378,781	10.393	-1.92%
1996-07-23	0	13.00	12.95	13.00	12.85	13.05	10,747,906	138,968,295	12.930	10.57	10.53	10.57	10.44	10.61	13,223,700	10.509	0.78%
1996-07-22	0	12.90	12.90	12.95	12.85	12.95	8,401,648	108,479,002	12.912	10.48	10.48	10.53	10.44	10.53	10,336,978	10.494	-0.39%
1996-07-19	0	12.95	12.95	13.00	12.95	13.15	8,675,862	113,223,217	13.050	10.53	10.53	10.57	10.53	10.69	10,674,358	10.607	0.00%
1996-07-18	0	12.95	12.90	12.95	12.90	13.05	11,062,031	143,457,904	12.969	10.53	10.48	10.53	10.48	10.61	13,610,184	10.540	0.39%
1996-07-17	0	12.90	12.85	12.90	12.85	13.10	11,719,153	152,371,237	13.002	10.48	10.44	10.48	10.44	10.65	14,418,675	10.568	-0.39%
1996-07-16	0	12.95	12.90	12.95	12.80	13.00	19,833,524	255,693,375	12.892	10.53	10.48	10.53	10.40	10.57	24,402,202	10.478	-1.52%
1996-07-15	0	13.15	13.15	13.20	13.15	13.30	7,512,244	99,155,203	13.199	10.69	10.69	10.73	10.69	10.81	9,242,699	10.728	-0.38%
1996-07-12	0	13.20	13.15	13.20	13.00	13.25	14,732,200	193,773,680	13.153	10.73	10.69	10.73	10.57	10.77	18,125,781	10.691	-1.12%
1996-07-11	0	13.35	13.30	13.35	13.30	13.45	5,794,544	77,559,184	13.385	10.85	10.81	10.85	10.81	10.93	7,129,325	10.879	-0.37%
1996-07-10	0	13.40	13.35	13.40	13.35	13.60	10,288,912	138,193,663	13.431	10.89	10.85	10.89	10.85	11.05	12,658,976	10.917	-0.37%
1996-07-09	0	13.45	13.45	13.50	13.30	13.50	13,764,543	184,727,121	13.421	10.93	10.93	10.97	10.81	10.97	16,935,223	10.908	0.37%
1996-07-08	0	13.40	13.35	13.40	13.30	13.55	21,325,228	285,413,413	13.384	10.89	10.85	10.89	10.81	11.01	26,237,522	10.878	-2.90%
1996-07-05	0	13.80	13.75	13.80	13.65	13.80	4,758,208	65,253,656	13.714	11.22	11.18	11.22	11.09	11.22	5,854,267	11.146	0.73%
1996-07-04	0	13.70	13.70	13.75	13.65	13.85	5,227,061	72,060,954	13.786	11.14	11.14	11.18	11.09	11.26	6,431,121	11.205	-0.36%
1996-07-03	0	13.75	13.70	13.80	13.70	13.95	7,477,046	103,379,541	13.826	11.18	11.14	11.22	11.14	11.34	9,199,393	11.238	-1.43%
1996-07-02	0	13.95	13.90	13.95	13.85	13.95	6,995,526	97,199,585	13.895	11.34	11.30	11.34	11.26	11.34	8,606,954	11.293	0.72%
1996-07-01	0	13.85	13.80	13.85	13.75	13.95	8,566,619	118,617,196	13.846	11.26	11.22	11.26	11.18	11.34	10,539,951	11.254	-0.36%
1996-06-28	0	13.90	13.90	13.95	13.75	14.05	6,087,669	84,781,106	13.927	11.30	11.30	11.34	11.18	11.42	7,489,971	11.319	1.09%
1996-06-27	0	13.75	13.70	13.75	13.70	13.90	11,652,152	160,939,136	13.812	11.18	11.14	11.18	11.14	11.30	14,336,240	11.226	-0.72%
1996-06-26	0	13.85	13.85	13.90	13.70	13.90	9,861,113	136,368,273	13.829	11.26	11.26	11.30	11.14	11.30	12,132,633	11.240	0.73%
1996-06-25	0	13.75	13.75	13.80	13.70	13.85	11,206,235	154,347,446	13.773	11.18	11.18	11.22	11.14	11.26	13,787,606	11.195	0.36%
1996-06-24	0	13.70	13.70	13.75	13.40	13.85	12,413,171	168,889,239	13.606	11.14	11.14	11.18	10.89	11.26	15,272,561	11.058	2.24%
1996-06-21	0	13.40	13.35	13.40	13.25	13.40	16,841,436	224,580,192	13.335	10.89	10.85	10.89	10.77	10.89	20,720,882	10.838	0.00%
1996-06-19	0	13.40	13.40	13.45	13.30	13.50	17,062,443	228,638,046	13.400	10.89	10.89	10.93	10.81	10.97	20,992,799	10.891	-0.37%
1996-06-18	0	13.45	13.40	13.45	13.35	13.55	16,254,742	218,695,054	13.454	10.93	10.89	10.93	10.85	11.01	19,999,043	10.935	0.75%
1996-06-14	0	13.35	13.30	13.35	13.20	13.55	28,102,479	374,943,539	13.342	10.85	10.81	10.85	10.73	11.01	34,575,921	10.844	1.14%
1996-06-13	0	13.20	13.15	13.20	13.15	13.50	36,249,736	480,949,104	13.268	10.73	10.69	10.73	10.69	10.97	44,599,909	10.784	-2.94%
1996-06-12	0	13.60	13.60	13.65	13.55	13.75	25,517,669	347,927,402	13.635	11.05	11.05	11.09	11.01	11.18	31,395,697	11.082	-1.45%
1996-06-11	0	13.80	13.80	13.85	13.75	14.15	22,514,222	311,793,626	13.849	11.22	11.22	11.26	11.18	11.50	27,700,402	11.256	-3.16%
1996-06-10	0	14.25	14.20	14.25	14.05	14.25	13,328,959	188,964,360	14.177	11.58	11.54	11.58	11.42	11.58	16,399,302	11.523	0.71%
1996-06-07	0	14.15	14.10	14.15	14.15	14.30	18,759,649	266,395,749	14.201	11.50	11.46	11.50	11.50	11.62	23,080,958	11.542	-1.05%
1996-06-06	0	14.30	14.25	14.30	14.15	14.30	18,837,595	268,128,210	14.234	11.62	11.58	11.62	11.50	11.62	23,176,859	11.569	1.06%
1996-06-05	0	14.15	14.10	14.15	14.10	14.35	17,223,800	244,090,274	14.172	11.50	11.46	11.50	11.46	11.66	21,191,324	11.518	-1.05%
1996-06-04	0	14.30	14.25	14.30	14.10	14.30	15,912,377	226,003,204	14.203	11.62	11.58	11.62	11.46	11.62	19,577,813	11.544	1.06%
1996-06-03	0	14.15	14.10	14.15	14.10	14.30	13,674,015	193,931,351	14.183	11.50	11.46	11.50	11.46	11.62	16,823,842	11.527	-1.39%
1996-05-31	0	14.35	14.30	14.35	14.30	14.45	17,352,000	249,434,376	14.375	11.66	11.62	11.66	11.62	11.74	21,349,055	11.684	0.35%
1996-05-30	0	14.30	14.25	14.30	14.25	14.55	19,469,910	279,938,941	14.378	11.62	11.58	11.62	11.58	11.83	23,954,829	11.686	-1.25%
1996-05-29	0	14.85	14.80	14.85	14.60	14.85	22,448,324	330,085,162	14.704	11.77	11.73	11.77	11.57	11.77	28,323,111	11.654	1.37%
1996-05-28	0	14.65	14.65	14.70	14.60	14.80	13,192,721	193,537,668	14.670	11.61	11.61	11.65	11.57	11.73	16,645,291	11.627	-1.01%
1996-05-27	0	14.80	14.75	14.80	14.70	14.80	8,690,501	128,401,986	14.775	11.73	11.69	11.73	11.65	11.73	10,964,828	11.710	1.02%
1996-05-24	0	14.65	14.60	14.65	14.60	14.90	19,335,020	284,760,059	14.728	11.61	11.57	11.61	11.57	11.81	24,395,047	11.673	-1.68%
1996-05-23	0	14.90	14.85	14.90	14.85	15.20	15,171,221	227,773,210	15.014	11.81	11.77	11.81	11.77	12.05	19,141,570	11.899	-1.32%
1996-05-22	0	15.10	15.05	15.10	15.05	15.20	13,451,944	203,503,151	15.128	11.97	11.93	11.97	11.93	12.05	16,972,354	11.990	-0.33%
1996-05-21	0	15.15	15.10	15.15	15.10	15.30	11,196,305	170,559,571	15.234	12.01	11.97	12.01	11.97	12.13	14,126,408	12.074	-0.33%
1996-05-20	0	15.20	15.20	15.25	15.10	15.25	15,379,323	233,554,924	15.186	12.05	12.05	12.09	11.97	12.09	19,404,133	12.036	1.00%
1996-05-17	0	15.05	15.05	15.10	15.00	15.10	10,174,692	153,048,603	15.042	11.93	11.93	11.97	11.89	11.97	12,837,436	11.922	0.33%
1996-05-16	0	15.00	15.00	15.05	14.95	15.05	11,161,057	167,583,746	15.015	11.89	11.89	11.93	11.85	11.93	14,081,936	11.901	-0.66%
1996-05-15	0	15.10	15.10	15.15	15.05	15.25	19,838,806	299,823,244	15.113	11.97	11.97	12.01	11.93	12.09	25,030,675	11.978	-0.66%
1996-05-14	0	15.20	15.15	15.20	15.20	15.30	13,188,027	201,150,424	15.253	12.05	12.01	12.05	12.05	12.13	16,639,369	12.089	0.00%
1996-05-13	0	15.20	15.15	15.20	15.10	15.25	7,756,250	117,596,948	15.162	12.05	12.01	12.05	11.97	12.09	9,786,081	12.017	1.33%
1996-05-10	0	15.00	15.00	15.05	15.00	15.20	7,783,121	117,552,554	15.104	11.89	11.89	11.93	11.89	12.05	9,819,985	11.971	-1.32%
1996-05-09	0	15.20	15.15	15.20	15.10	15.60	16,073,462	246,564,800	15.340	12.05	12.01	12.05	11.97	12.36	20,279,930	12.158	-1.62%
1996-05-08	0	15.45	15.45	15.50	15.30	15.50	16,240,195	250,884,347	15.448	12.25	12.25	12.28	12.13	12.28	20,490,298	12.244	-0.96%
1996-05-07	0	15.60	15.60	15.65	15.30	15.70	21,505,390	334,645,770	15.561	12.36	12.36	12.40	12.13	12.44	27,133,408	12.333	2.63%
1996-05-06	0	15.20	15.20	15.25	14.80	15.40	14,782,224	223,212,984	15.100	12.05	12.05	12.09	11.73	12.21	18,650,772	11.968	3.05%
1996-05-03	0	14.75	14.75	14.80	14.65	14.85	17,138,600	252,534,350	14.735	11.69	11.69	11.73	11.61	11.77	21,623,818	11.679	-2.32%
1996-05-02	0	15.10	15.05	15.10	14.90	15.15	7,845,385	118,122,771	15.056	11.97	11.93	11.97	11.81	12.01	9,898,543	11.933	1.68%
1996-05-01	0	14.85	14.85	14.90	14.80	14.90	7,354,779	109,243,810	14.853	11.77	11.77	11.81	11.73	11.81	9,279,544	11.773	0.68%
1996-04-30	0	14.75	14.70	14.75	14.60	14.80	8,007,206	117,500,813	14.674	11.69	11.65	11.69	11.57	11.73	10,102,713	11.631	1.03%
1996-04-29	0	14.60	14.55	14.60	14.50	14.75	11,583,554	169,121,414	14.600	11.57	11.53	11.57	11.49	11.69	14,615,001	11.572	1.04%
1996-04-26	0	14.45	14.40	14.45	14.40	14.55	8,901,562	129,069,633	14.500	11.45	11.41	11.45	11.41	11.53	11,231,125	11.492	-1.37%
1996-04-25	0	14.65	14.70	14.75	14.65	14.80	6,749,000	99,396,264	14.728	11.61	11.65	11.69	11.61	11.73	8,515,231	11.673	-2.01%
1996-04-24	0	14.95	14.90	14.95	14.80	14.95	6,770,293	100,865,062	14.898	11.85	11.81	11.85	11.73	11.85	8,542,097	11.808	0.00%
1996-04-23	0	14.95	14.85	14.90	14.85	15.00	8,064,634	120,294,646	14.916	11.85	11.77	11.81	11.77	11.89	10,175,170	11.822	0.67%
1996-04-22	0	14.85	14.85	14.90	14.55	14.95	9,297,407	137,477,047	14.787	11.77	11.77	11.81	11.53	11.85	11,730,563	11.720	2.06%
1996-04-19	0	14.55	14.50	14.55	14.50	14.70	5,665,620	82,660,384	14.590	11.53	11.49	11.53	11.49	11.65	7,148,328	11.564	-1.36%
1996-04-18	0	14.75	14.70	14.80	14.50	14.80	5,524,820	80,712,086	14.609	11.69	11.65	11.73	11.49	11.73	6,970,680	11.579	0.68%
1996-04-17	0	14.65	14.60	14.65	14.60	14.85	4,742,617	70,139,147	14.789	11.61	11.57	11.61	11.57	11.77	5,983,773	11.722	-1.01%
1996-04-16	0	14.80	14.75	14.80	14.75	14.90	8,263,641	122,367,661	14.808	11.73	11.69	11.73	11.69	11.81	10,426,258	11.736	1.02%
1996-04-15	0	14.65	14.60	14.65	14.60	14.70	7,382,682	107,889,144	14.614	11.61	11.57	11.61	11.57	11.65	9,314,750	11.583	1.03%
1996-04-12	0	14.50	14.50	14.55	14.35	14.60	11,058,600	159,970,123	14.466	11.49	11.49	11.53	11.37	11.57	13,952,665	11.465	-0.34%
1996-04-11	0	14.55	14.50	14.55	14.50	14.70	13,044,371	190,149,172	14.577	11.53	11.49	11.53	11.49	11.65	16,458,118	11.554	-2.35%
1996-04-10	0	14.90	14.90	14.95	14.80	15.05	14,044,422	209,444,038	14.913	11.81	11.81	11.85	11.73	11.93	17,719,885	11.820	-0.67%
1996-04-09	0	15.00	15.00	15.05	14.90	15.05	10,809,937	161,949,160	14.982	11.89	11.89	11.93	11.81	11.93	13,638,927	11.874	-1.64%
1996-04-03	0	15.25	15.25	15.30	15.25	15.60	7,806,045	120,801,340	15.475	12.09	12.09	12.13	12.09	12.36	9,848,908	12.265	-2.24%
1996-04-02	0	15.60	15.55	15.60	15.40	15.65	9,392,225	145,676,379	15.510	12.36	12.32	12.36	12.21	12.40	11,850,195	12.293	1.30%
1996-04-01	0	15.40	15.40	15.45	15.40	15.60	10,174,079	157,488,293	15.479	12.21	12.21	12.25	12.21	12.36	12,836,663	12.269	-0.32%
1996-03-29	0	15.45	15.45	15.50	15.20	15.55	14,860,777	229,477,524	15.442	12.25	12.25	12.28	12.05	12.32	18,749,882	12.239	1.64%
1996-03-28	0	15.20	15.15	15.25	15.00	15.25	9,643,939	146,387,483	15.179	12.05	12.01	12.09	11.89	12.09	12,167,784	12.031	1.00%
1996-03-27	0	15.05	15.00	15.10	14.90	15.10	15,939,829	239,688,317	15.037	11.93	11.89	11.97	11.81	11.97	20,111,325	11.918	-0.33%
1996-03-26	0	15.10	15.05	15.10	15.00	15.25	14,561,200	220,585,509	15.149	11.97	11.93	11.97	11.89	12.09	18,371,905	12.007	0.00%
1996-03-25	0	15.10	15.05	15.10	14.85	15.15	12,559,062	188,871,051	15.039	11.97	11.93	11.97	11.77	12.01	15,845,802	11.919	1.00%
1996-03-22	0	14.95	14.90	15.00	14.85	15.10	8,654,571	129,795,273	14.997	11.85	11.81	11.89	11.77	11.97	10,919,495	11.887	-0.99%
1996-03-21	0	15.10	15.05	15.10	14.80	15.25	14,443,007	216,917,138	15.019	11.97	11.93	11.97	11.73	12.09	18,222,781	11.904	1.34%
1996-03-20	0	14.90	14.90	14.95	14.85	15.15	6,479,258	97,183,985	14.999	11.81	11.81	11.85	11.77	12.01	8,174,897	11.888	-2.61%
1996-03-19	0	15.30	15.30	15.35	15.15	15.35	14,965,516	227,731,010	15.217	12.13	12.13	12.17	12.01	12.17	18,882,032	12.061	1.66%
1996-03-18	0	15.05	15.05	15.10	14.90	15.20	7,778,011	116,908,727	15.031	11.93	11.93	11.97	11.81	12.05	9,813,537	11.913	0.00%
1996-03-15	0	15.05	15.05	15.10	14.85	15.30	11,194,705	168,160,933	15.022	11.93	11.93	11.97	11.77	12.13	14,124,389	11.906	1.69%
1996-03-14	0	14.80	14.70	14.85	14.45	14.85	10,178,092	148,644,351	14.604	11.73	11.65	11.77	11.45	11.77	12,841,726	11.575	3.14%
1996-03-13	0	14.35	14.35	14.40	14.20	14.45	15,146,837	217,546,583	14.363	11.37	11.37	11.41	11.25	11.45	19,110,805	11.383	-2.38%
1996-03-12	0	14.70	14.70	14.75	14.55	14.80	15,056,316	220,779,289	14.664	11.65	11.65	11.69	11.53	11.73	18,996,594	11.622	4.26%
1996-03-11	0	14.10	14.10	14.15	13.75	14.80	16,537,907	235,447,114	14.237	11.18	11.18	11.22	10.90	11.73	20,865,922	11.284	-7.84%
1996-03-08	0	15.30	15.30	15.35	15.20	15.35	7,768,979	118,699,909	15.279	12.13	12.13	12.17	12.05	12.17	9,802,142	12.110	0.66%
1996-03-07	0	15.20	15.20	15.25	15.20	15.35	7,685,696	117,299,718	15.262	12.05	12.05	12.09	12.05	12.17	9,697,063	12.096	-0.98%
1996-03-06	0	15.35	15.35	15.40	15.30	15.50	7,081,107	109,028,180	15.397	12.17	12.17	12.21	12.13	12.28	8,934,252	12.203	-0.97%
1996-03-05	0	15.50	15.45	15.50	15.30	15.50	9,033,226	139,153,701	15.405	12.28	12.25	12.28	12.13	12.28	11,397,245	12.209	1.64%
1996-03-04	0	15.25	15.25	15.30	15.20	15.45	11,908,019	182,509,589	15.327	12.09	12.09	12.13	12.05	12.25	15,024,380	12.148	0.33%
1996-03-01	0	15.20	15.15	15.20	14.90	15.20	12,456,446	188,172,542	15.106	12.05	12.01	12.05	11.81	12.05	15,716,331	11.973	0.33%
1996-02-29	0	15.15	15.10	15.15	15.05	15.60	10,552,305	161,174,960	15.274	12.01	11.97	12.01	11.93	12.36	13,313,872	12.106	-2.57%
1996-02-28	0	15.55	15.50	15.55	15.35	15.60	14,390,888	222,780,178	15.481	12.32	12.28	12.32	12.17	12.36	18,157,022	12.270	0.00%
1996-02-27	0	15.55	15.50	15.55	15.50	15.60	17,361,416	270,807,680	15.598	12.32	12.28	12.32	12.28	12.36	21,904,945	12.363	-0.64%
1996-02-26	0	15.65	15.60	15.65	15.60	15.85	10,074,548	158,038,534	15.687	12.40	12.36	12.40	12.36	12.56	12,711,084	12.433	-1.26%
1996-02-23	0	15.85	15.85	15.90	15.80	16.10	17,074,460	272,748,831	15.974	12.56	12.56	12.60	12.52	12.76	21,542,892	12.661	0.00%
1996-02-22	0	15.85	15.80	15.90	15.80	16.30	12,092,368	194,163,619	16.057	12.56	12.52	12.60	12.52	12.92	15,256,973	12.726	-3.35%
1996-02-16	0	16.40	16.40	16.45	16.10	16.50	18,255,885	299,115,592	16.385	13.00	13.00	13.04	12.76	13.08	23,033,499	12.986	1.86%
1996-02-15	0	16.10	16.05	16.10	15.90	16.20	19,593,305	314,907,838	16.072	12.76	12.72	12.76	12.60	12.84	24,720,925	12.739	0.94%
1996-02-14	0	15.95	15.90	15.95	15.70	16.00	7,283,626	115,537,245	15.863	12.64	12.60	12.64	12.44	12.68	9,189,770	12.572	1.27%
1996-02-13	0	15.75	15.70	15.75	15.70	15.90	10,031,422	158,327,763	15.783	12.48	12.44	12.48	12.44	12.60	12,656,672	12.509	-0.32%
1996-02-12	0	15.80	15.75	15.80	15.70	15.85	7,685,637	121,228,813	15.773	12.52	12.48	12.52	12.44	12.56	9,696,989	12.502	-0.32%
1996-02-09	0	15.85	15.80	15.85	15.75	15.95	11,760,526	186,528,581	15.861	12.56	12.52	12.56	12.48	12.64	14,838,287	12.571	0.32%
1996-02-08	0	15.80	15.80	15.85	15.80	15.90	13,194,292	208,807,414	15.826	12.52	12.52	12.56	12.52	12.60	16,647,274	12.543	-0.63%
1996-02-07	0	15.90	15.90	15.95	15.70	16.00	20,949,788	332,269,683	15.860	12.60	12.60	12.64	12.44	12.68	26,432,404	12.571	0.32%
1996-02-06	0	15.85	15.80	15.85	15.80	16.05	21,655,429	344,283,868	15.898	12.56	12.52	12.56	12.52	12.72	27,322,713	12.601	-1.55%
1996-02-05	0	16.10	16.05	16.10	15.80	16.10	43,845,229	697,827,868	15.916	12.76	12.72	12.76	12.52	12.76	55,319,643	12.614	2.88%
1996-02-02	0	15.65	15.60	15.65	14.95	15.75	53,360,610	823,360,980	15.430	12.40	12.36	12.40	11.85	12.48	67,325,225	12.230	5.03%
1996-02-01	0	14.90	14.90	14.95	14.70	14.95	23,176,037	343,067,316	14.803	11.81	11.81	11.85	11.65	11.85	29,241,268	11.732	1.36%
1996-01-31	0	14.70	14.70	14.75	14.65	14.85	36,721,057	542,045,984	14.761	11.65	11.65	11.69	11.61	11.77	46,331,056	11.699	1.03%
1996-01-30	0	14.55	14.55	14.60	14.40	14.65	17,625,095	256,193,110	14.536	11.53	11.53	11.57	11.41	11.61	22,237,630	11.521	0.69%
1996-01-29	0	14.45	14.40	14.45	14.40	14.55	17,253,888	249,431,021	14.457	11.45	11.41	11.45	11.41	11.53	21,769,277	11.458	-0.34%
1996-01-26	0	14.50	14.45	14.50	14.35	14.50	15,111,948	217,705,228	14.406	11.49	11.45	11.49	11.37	11.49	19,066,785	11.418	0.35%
1996-01-25	0	14.45	14.40	14.45	14.45	14.65	18,169,752	264,396,098	14.551	11.45	11.41	11.45	11.45	11.61	22,924,825	11.533	-0.34%
1996-01-24	0	14.50	14.45	14.50	14.40	14.60	8,796,432	127,560,150	14.501	11.49	11.45	11.49	11.41	11.57	11,098,482	11.493	-1.02%
1996-01-23	0	14.65	14.60	14.65	14.55	14.80	9,581,864	140,530,206	14.666	11.61	11.57	11.61	11.53	11.73	12,089,464	11.624	-1.01%
1996-01-22	0	14.80	14.75	14.80	14.70	14.85	17,550,966	259,209,286	14.769	11.73	11.69	11.73	11.65	11.77	22,144,101	11.706	1.02%
1996-01-19	0	14.65	14.60	14.65	14.50	14.70	19,792,247	289,025,009	14.603	11.61	11.57	11.61	11.49	11.65	24,971,931	11.574	0.69%
1996-01-18	0	14.55	14.50	14.55	14.45	14.60	268,997,699	3,863,569,185	14.363	11.53	11.49	11.53	11.45	11.57	339,395,118	11.384	-3.64%
1996-01-17	0	15.10	15.10	15.15	15.05	15.25	19,160,067	289,764,135	15.123	11.97	11.97	12.01	11.93	12.09	24,174,308	11.986	0.67%
1996-01-16	0	15.00	14.95	15.00	14.85	15.05	11,093,756	165,642,569	14.931	11.89	11.85	11.89	11.77	11.93	13,997,022	11.834	1.01%
1996-01-15	0	14.85	14.85	14.90	14.75	14.90	8,176,836	120,967,833	14.794	11.77	11.77	11.81	11.69	11.81	10,316,736	11.725	0.68%
1996-01-12	0	14.75	14.70	14.75	14.60	14.80	17,137,233	252,205,858	14.717	11.69	11.65	11.69	11.57	11.73	21,622,093	11.664	1.03%
1996-01-11	0	14.60	14.55	14.60	14.25	14.60	7,383,722	106,647,158	14.444	11.57	11.53	11.57	11.29	11.57	9,316,062	11.448	0.69%
1996-01-10	0	14.50	14.45	14.50	14.40	14.55	11,280,453	163,077,593	14.457	11.49	11.45	11.49	11.41	11.53	14,232,578	11.458	-0.34%
1996-01-09	0	14.55	14.50	14.55	14.35	14.55	12,981,117	187,807,891	14.468	11.53	11.49	11.53	11.37	11.53	16,378,310	11.467	0.69%
1996-01-08	0	14.45	14.40	14.45	14.35	14.50	15,258,091	220,177,391	14.430	11.45	11.41	11.45	11.37	11.49	19,251,174	11.437	0.70%
1996-01-05	0	14.35	14.35	14.40	14.25	14.45	13,898,334	199,432,805	14.349	11.37	11.37	11.41	11.29	11.45	17,535,565	11.373	-1.03%
1996-01-04	0	14.50	14.45	14.50	14.40	14.70	24,399,103	354,285,201	14.520	11.49	11.45	11.49	11.41	11.65	30,784,414	11.509	2.11%
1996-01-03	0	14.20	14.15	14.20	14.00	14.20	18,697,887	264,412,409	14.141	11.25	11.22	11.25	11.10	11.25	23,591,174	11.208	1.79%
1996-01-02	0	13.95	13.90	13.95	13.80	13.95	9,089,909	126,086,168	13.871	11.06	11.02	11.06	10.94	11.06	11,468,763	10.994	1.09%
1995-12-29	0	13.80	13.75	13.80	13.70	13.80	6,444,076	88,536,751	13.739	10.94	10.90	10.94	10.86	10.94	8,130,508	10.889	1.10%
1995-12-28	0	13.65	13.65	13.70	13.60	13.70	13,150,226	179,623,558	13.659	10.82	10.82	10.86	10.78	10.86	16,591,675	10.826	0.00%
1995-12-27	0	13.65	13.60	13.65	13.60	13.75	4,199,704	57,381,523	13.663	10.82	10.78	10.82	10.78	10.90	5,298,778	10.829	-0.36%
1995-12-22	0	13.70	13.70	13.75	13.65	13.75	7,349,290	100,612,403	13.690	10.86	10.86	10.90	10.82	10.90	9,272,619	10.850	0.37%
1995-12-21	0	13.65	13.65	13.70	13.45	13.70	10,636,020	144,769,554	13.611	10.82	10.82	10.86	10.66	10.86	13,419,495	10.788	0.74%
1995-12-20	0	13.55	13.50	13.55	13.30	13.55	9,099,336	121,918,892	13.399	10.74	10.70	10.74	10.54	10.74	11,480,657	10.620	2.65%
1995-12-19	0	13.20	13.20	13.25	13.10	13.25	8,973,114	118,365,639	13.191	10.46	10.46	10.50	10.38	10.50	11,321,402	10.455	-1.12%
1995-12-18	0	13.35	13.35	13.40	13.30	13.40	2,930,647	39,142,158	13.356	10.58	10.58	10.62	10.54	10.62	3,697,605	10.586	-0.74%
1995-12-15	0	13.45	13.45	13.50	13.35	13.55	6,982,709	93,876,546	13.444	10.66	10.66	10.70	10.58	10.74	8,810,103	10.656	-1.10%
1995-12-14	0	13.60	13.55	13.60	13.55	13.70	3,887,836	52,828,558	13.588	10.78	10.74	10.78	10.74	10.86	4,905,293	10.770	-0.37%
1995-12-13	0	13.65	13.65	13.70	13.65	13.80	6,115,071	83,948,522	13.728	10.82	10.82	10.86	10.82	10.94	7,715,401	10.881	-0.73%
1995-12-12	0	13.75	13.70	13.75	13.60	13.75	10,131,056	138,864,032	13.707	10.90	10.86	10.90	10.78	10.90	12,782,381	10.864	1.10%
1995-12-11	0	13.60	13.65	13.70	13.45	13.65	6,774,387	91,824,626	13.555	10.78	10.82	10.86	10.66	10.82	8,547,262	10.743	0.37%
1995-12-08	0	13.55	13.55	13.60	13.40	13.60	7,351,741	99,296,289	13.507	10.74	10.74	10.78	10.62	10.78	9,275,711	10.705	0.00%
1995-12-07	0	13.55	13.55	13.60	13.45	13.65	10,465,142	141,903,903	13.560	10.74	10.74	10.78	10.66	10.82	13,203,898	10.747	-0.73%
1995-12-06	0	13.65	13.60	13.65	13.60	13.70	13,557,415	184,641,981	13.619	10.82	10.78	10.82	10.78	10.86	17,105,427	10.794	0.37%
1995-12-05	0	13.60	13.55	13.60	13.50	13.80	27,877,738	379,590,109	13.616	10.78	10.74	10.78	10.70	10.94	35,173,417	10.792	1.87%
1995-12-04	0	13.35	13.35	13.40	13.25	13.35	15,242,443	202,734,680	13.301	10.58	10.58	10.62	10.50	10.58	19,231,431	10.542	1.91%
1995-12-01	0	13.10	13.05	13.10	13.10	13.30	17,389,707	229,515,313	13.198	10.38	10.34	10.38	10.38	10.54	21,940,640	10.461	-0.38%
1995-11-30	0	13.15	13.15	13.20	12.95	13.25	20,976,982	276,019,058	13.158	10.42	10.42	10.46	10.26	10.50	26,466,714	10.429	1.94%
1995-11-29	0	12.90	12.90	12.95	12.90	13.00	8,051,973	104,113,466	12.930	10.22	10.22	10.26	10.22	10.30	10,159,196	10.248	0.00%
1995-11-28	0	12.90	12.90	12.95	12.85	12.95	3,418,700	44,047,010	12.884	10.22	10.22	10.26	10.18	10.26	4,313,383	10.212	0.00%
1995-11-27	0	12.90	12.90	12.95	12.80	12.90	3,061,968	39,390,041	12.864	10.22	10.22	10.26	10.15	10.22	3,863,293	10.196	0.78%
1995-11-24	0	12.80	12.75	12.80	12.75	12.90	5,828,400	74,896,420	12.850	10.15	10.11	10.15	10.11	10.22	7,353,708	10.185	-0.78%
1995-11-23	0	12.90	12.85	12.90	12.80	13.25	19,066,144	247,570,411	12.985	10.22	10.18	10.22	10.15	10.50	24,055,805	10.292	0.00%
1995-11-22	0	12.90	12.90	12.95	12.40	12.95	33,178,242	423,790,953	12.773	10.22	10.22	10.26	9.828	10.26	41,861,077	10.124	5.74%
1995-11-21	0	12.20	12.20	12.25	11.90	12.40	17,417,540	211,190,400	12.125	9.669	9.669	9.709	9.432	9.828	21,975,757	9.6102	-1.61%
1995-11-20	0	12.40	12.35	12.40	12.25	12.60	12,504,200	155,007,670	12.396	9.828	9.788	9.828	9.709	9.987	15,776,583	9.8252	-0.80%
1995-11-17	0	12.50	12.45	12.50	12.45	12.75	11,441,600	143,574,660	12.549	9.907	9.868	9.907	9.868	10.11	14,435,897	9.9457	-0.79%
1995-11-16	0	12.60	12.55	12.60	12.55	12.80	13,677,972	173,439,698	12.680	9.987	9.947	9.987	9.947	10.15	17,257,534	10.050	0.07%
1995-11-15	0	12.90	12.90	12.95	12.80	13.00	9,394,559	121,229,972	12.904	9.979	9.979	10.02	9.902	10.06	12,144,032	9.9827	0.00%
1995-11-14	0	12.90	12.85	12.90	12.75	13.00	8,894,080	114,226,932	12.843	9.979	9.941	9.979	9.863	10.06	11,497,080	9.9353	1.18%
1995-11-13	0	12.75	12.75	12.80	12.60	12.95	17,900,486	228,283,466	12.753	9.863	9.863	9.902	9.747	10.02	23,139,360	9.8656	0.39%
1995-11-10	0	12.70	12.65	12.70	12.65	12.90	22,022,073	280,418,343	12.734	9.825	9.786	9.825	9.786	9.979	28,467,197	9.8506	-1.17%
1995-11-09	0	12.85	12.80	12.85	12.80	13.15	17,860,584	231,741,797	12.975	9.941	9.902	9.941	9.902	10.17	23,087,780	10.037	-0.77%
1995-11-08	0	12.95	12.95	13.00	12.90	13.20	25,225,100	328,125,555	13.008	10.02	10.02	10.06	9.979	10.21	32,607,643	10.063	-1.89%
1995-11-07	0	13.20	13.20	13.25	13.15	13.30	14,649,074	193,547,294	13.212	10.21	10.21	10.25	10.17	10.29	18,936,368	10.221	0.00%
1995-11-06	0	13.20	13.15	13.20	13.15	13.50	18,367,501	244,157,663	13.293	10.21	10.17	10.21	10.17	10.44	23,743,054	10.283	-2.22%
1995-11-03	0	13.50	13.45	13.50	13.40	13.65	15,331,953	207,147,925	13.511	10.44	10.40	10.44	10.37	10.56	19,819,103	10.452	-0.37%
1995-11-02	0	13.55	13.50	13.55	13.40	13.60	11,616,142	156,936,184	13.510	10.48	10.44	10.48	10.37	10.52	15,015,798	10.451	0.37%
1995-10-31	0	13.50	13.45	13.50	13.20	13.50	13,804,614	184,612,216	13.373	10.44	10.40	10.44	10.21	10.44	17,844,763	10.345	2.66%
1995-10-30	0	13.15	13.15	13.20	13.15	13.40	9,818,600	130,412,510	13.282	10.17	10.17	10.21	10.17	10.37	12,692,176	10.275	-1.13%
1995-10-27	0	13.30	13.25	13.30	13.20	13.40	10,720,033	142,192,332	13.264	10.29	10.25	10.29	10.21	10.37	13,857,428	10.261	-0.75%
1995-10-26	0	13.40	13.35	13.40	13.35	13.50	9,382,009	125,421,587	13.368	10.37	10.33	10.37	10.33	10.44	12,127,809	10.342	-0.74%
1995-10-25	0	13.50	13.45	13.50	13.40	13.55	10,783,734	145,440,412	13.487	10.44	10.40	10.44	10.37	10.48	13,939,772	10.433	0.37%
1995-10-24	0	13.45	13.40	13.45	13.40	13.60	11,095,149	149,951,612	13.515	10.40	10.37	10.40	10.37	10.52	14,342,328	10.455	-1.47%
1995-10-23	0	13.65	13.65	13.70	13.60	13.70	9,127,294	124,598,222	13.651	10.56	10.56	10.60	10.52	10.60	11,798,548	10.560	-0.73%
1995-10-20	0	13.75	13.75	13.80	13.70	13.95	9,832,778	136,387,523	13.871	10.64	10.64	10.68	10.60	10.79	12,710,503	10.730	-0.72%
1995-10-19	0	13.85	13.85	13.90	13.75	13.90	5,854,443	81,165,684	13.864	10.71	10.71	10.75	10.64	10.75	7,567,843	10.725	0.73%
1995-10-18	0	13.75	13.75	13.80	13.70	14.05	7,797,377	108,183,907	13.874	10.64	10.64	10.68	10.60	10.87	10,079,408	10.733	-1.79%
1995-10-17	0	14.00	14.00	14.05	13.90	14.00	9,094,253	127,201,018	13.987	10.83	10.83	10.87	10.75	10.83	11,755,837	10.820	0.00%
1995-10-16	0	14.00	14.00	14.05	14.00	14.35	18,751,259	265,610,949	14.165	10.83	10.83	10.87	10.83	11.10	24,239,125	10.958	0.00%
1995-10-13	0	14.00	14.05	14.10	13.75	14.05	9,168,766	126,879,602	13.838	10.83	10.87	10.91	10.64	10.87	11,852,157	10.705	2.56%
1995-10-12	0	13.65	13.65	13.70	13.60	13.85	9,521,400	131,095,400	13.769	10.56	10.56	10.60	10.52	10.71	12,307,995	10.651	-0.73%
1995-10-11	0	13.75	13.70	13.75	13.70	13.95	13,234,705	183,132,907	13.837	10.64	10.60	10.64	10.60	10.79	17,108,061	10.704	-0.72%
1995-10-10	0	13.85	13.85	13.90	13.85	14.00	6,382,605	88,701,068	13.897	10.71	10.71	10.75	10.71	10.83	8,250,580	10.751	-1.42%
1995-10-09	0	14.05	14.00	14.05	14.00	14.15	6,706,510	94,347,570	14.068	10.87	10.83	10.87	10.83	10.95	8,669,281	10.883	0.00%
1995-10-06	0	14.05	14.00	14.05	14.00	14.20	6,792,384	95,685,361	14.087	10.87	10.83	10.87	10.83	10.99	8,780,288	10.898	-0.71%
1995-10-05	0	14.15	14.10	14.15	14.10	14.40	12,443,342	177,064,813	14.230	10.95	10.91	10.95	10.91	11.14	16,085,092	11.008	-1.74%
1995-10-04	0	14.40	14.35	14.40	14.35	14.55	15,649,801	225,627,471	14.417	11.14	11.10	11.14	11.10	11.26	20,229,974	11.153	0.35%
1995-10-03	0	14.35	14.35	14.40	14.25	14.45	11,283,601	162,189,596	14.374	11.10	11.10	11.14	11.02	11.18	14,585,934	11.120	0.70%
1995-10-02	0	14.25	14.25	14.30	14.15	14.40	16,638,835	237,942,487	14.300	11.02	11.02	11.06	10.95	11.14	21,508,466	11.063	1.42%
1995-09-29	0	14.05	14.10	14.15	13.90	14.15	10,432,287	146,164,298	14.011	10.87	10.91	10.95	10.75	10.95	13,485,469	10.839	0.72%
1995-09-28	0	13.95	13.90	13.95	13.85	14.05	11,483,435	160,319,122	13.961	10.79	10.75	10.79	10.71	10.87	14,844,252	10.800	-0.71%
1995-09-27	0	14.05	14.00	14.05	14.05	14.10	4,644,794	65,298,518	14.058	10.87	10.83	10.87	10.87	10.91	6,004,170	10.876	0.36%
1995-09-26	0	14.00	14.00	14.05	13.90	14.05	5,293,911	73,907,044	13.961	10.83	10.83	10.87	10.75	10.87	6,843,262	10.800	0.72%
1995-09-25	0	13.90	13.85	13.90	13.85	13.90	4,063,533	56,400,516	13.880	10.75	10.71	10.75	10.71	10.75	5,252,793	10.737	-0.36%
1995-09-22	0	13.95	13.90	13.95	13.80	14.00	7,545,506	104,947,324	13.909	10.79	10.75	10.79	10.68	10.83	9,753,823	10.760	0.00%
1995-09-21	0	13.95	13.95	14.00	13.95	14.15	14,897,670	208,861,419	14.020	10.79	10.79	10.83	10.79	10.95	19,257,720	10.846	-0.36%
1995-09-20	0	14.00	14.00	14.05	13.80	14.10	15,248,697	213,352,884	13.992	10.83	10.83	10.87	10.68	10.91	19,711,481	10.824	1.08%
1995-09-19	0	13.85	13.85	13.90	13.80	13.95	13,363,736	185,364,549	13.871	10.71	10.71	10.75	10.68	10.79	17,274,855	10.730	-1.77%
1995-09-18	0	14.10	14.05	14.10	14.05	14.40	8,185,735	116,016,790	14.173	10.91	10.87	10.91	10.87	11.14	10,581,426	10.964	-1.74%
1995-09-15	0	14.35	14.30	14.35	14.25	14.45	14,935,289	213,968,296	14.326	11.10	11.06	11.10	11.02	11.18	19,306,349	11.083	-0.69%
1995-09-14	0	14.45	14.45	14.50	14.30	14.75	23,330,262	339,455,951	14.550	11.18	11.18	11.22	11.06	11.41	30,158,249	11.256	-0.34%
1995-09-13	0	14.50	14.45	14.50	14.15	14.55	23,200,152	334,040,142	14.398	11.22	11.18	11.22	10.95	11.26	29,990,061	11.138	3.20%
1995-09-12	0	14.05	14.00	14.05	14.00	14.10	6,489,161	91,229,970	14.059	10.87	10.83	10.87	10.83	10.91	8,388,321	10.876	0.00%
1995-09-11	0	14.05	14.00	14.15	14.00	14.25	11,378,498	160,706,323	14.124	10.87	10.83	10.95	10.83	11.02	14,708,604	10.926	0.00%
1995-09-08	0	14.05	14.05	14.10	13.90	14.10	11,603,865	161,900,404	13.952	10.87	10.87	10.91	10.75	10.91	14,999,928	10.793	1.44%
1995-09-07	0	13.85	13.85	13.95	13.85	14.00	9,342,408	130,004,268	13.916	10.71	10.71	10.79	10.71	10.83	12,076,618	10.765	-0.72%
1995-09-06	0	13.95	13.90	13.95	13.85	14.10	5,996,891	83,858,674	13.984	10.79	10.75	10.79	10.71	10.91	7,751,980	10.818	-0.36%
1995-09-05	0	14.00	14.00	14.05	14.00	14.10	5,395,283	75,761,265	14.042	10.83	10.83	10.87	10.83	10.91	6,974,302	10.863	-0.71%
1995-09-04	0	14.10	14.05	14.10	14.00	14.15	5,100,604	71,845,489	14.086	10.91	10.87	10.91	10.83	10.95	6,593,380	10.897	1.08%
1995-09-01	0	13.95	13.90	13.95	13.90	14.05	7,026,140	98,119,554	13.965	10.79	10.75	10.79	10.75	10.87	9,082,456	10.803	-0.36%
1995-08-31	0	14.00	13.95	14.00	13.95	14.05	3,680,457	51,411,432	13.969	10.83	10.79	10.83	10.79	10.87	4,757,604	10.806	0.00%
1995-08-30	0	14.00	14.00	14.05	13.95	14.05	10,478,737	146,820,762	14.011	10.83	10.83	10.87	10.79	10.87	13,545,513	10.839	0.36%
1995-08-29	0	13.95	13.95	14.00	13.90	14.00	7,562,000	105,496,010	13.951	10.79	10.79	10.83	10.75	10.83	9,775,144	10.792	0.72%
1995-08-25	0	13.85	13.85	13.90	13.75	13.90	4,411,000	60,956,350	13.819	10.71	10.71	10.75	10.64	10.75	5,701,952	10.690	0.73%
1995-08-24	0	13.75	13.75	13.80	13.70	13.85	5,406,610	74,372,974	13.756	10.64	10.64	10.68	10.60	10.71	6,988,944	10.642	-0.72%
1995-08-23	0	13.85	13.80	13.85	13.65	13.90	11,257,484	154,893,558	13.759	10.71	10.68	10.71	10.56	10.75	14,552,173	10.644	1.47%
1995-08-22	0	13.65	13.65	13.70	13.55	13.70	6,320,800	86,174,220	13.633	10.56	10.56	10.60	10.48	10.60	8,170,687	10.547	0.74%
1995-08-21	0	13.55	13.55	13.60	13.35	13.60	11,252,382	151,601,085	13.473	10.48	10.48	10.52	10.33	10.52	14,545,578	10.422	1.50%
1995-08-18	0	13.35	13.35	13.40	13.30	13.50	13,393,918	179,604,270	13.409	10.33	10.33	10.37	10.29	10.44	17,313,870	10.373	-1.48%
1995-08-17	0	13.55	13.50	13.55	13.55	13.75	11,197,800	152,610,160	13.629	10.48	10.44	10.48	10.48	10.64	14,475,022	10.543	-0.37%
1995-08-16	0	13.60	13.55	13.60	13.30	13.75	15,495,951	210,046,138	13.555	10.52	10.48	10.52	10.29	10.64	20,031,098	10.486	2.26%
1995-08-15	0	13.30	13.25	13.30	13.25	13.45	12,844,095	171,834,887	13.379	10.29	10.25	10.29	10.25	10.40	16,603,132	10.350	-0.37%
1995-08-14	0	13.35	13.30	13.35	13.15	13.35	11,815,400	156,674,078	13.260	10.33	10.29	10.33	10.17	10.33	15,273,372	10.258	0.38%
1995-08-11	0	13.30	13.25	13.30	13.05	13.40	17,960,400	237,186,920	13.206	10.29	10.25	10.29	10.10	10.37	23,216,808	10.216	0.00%
1995-08-10	0	13.30	13.25	13.30	13.25	13.70	18,879,378	253,416,846	13.423	10.29	10.25	10.29	10.25	10.60	24,404,741	10.384	-2.56%
1995-08-09	0	13.65	13.65	13.70	13.60	13.75	7,994,217	109,138,668	13.652	10.56	10.56	10.60	10.52	10.64	10,333,857	10.561	-0.73%
1995-08-08	0	13.75	13.70	13.75	13.70	13.85	14,025,566	193,214,698	13.776	10.64	10.60	10.64	10.60	10.71	18,130,380	10.657	0.73%
1995-08-07	0	13.65	13.65	13.70	13.65	13.85	8,231,427	112,821,957	13.706	10.56	10.56	10.60	10.56	10.71	10,640,490	10.603	-1.44%
1995-08-04	0	13.85	13.80	13.90	13.80	13.95	10,965,102	152,230,811	13.883	10.71	10.68	10.75	10.68	10.79	14,174,221	10.740	-0.72%
1995-08-03	0	13.95	13.95	14.00	13.90	14.10	14,324,858	200,373,279	13.988	10.79	10.79	10.83	10.75	10.91	18,517,265	10.821	-0.36%
1995-08-02	0	14.00	14.00	14.05	13.90	14.05	13,331,600	186,165,590	13.964	10.83	10.83	10.87	10.75	10.87	17,233,313	10.803	-0.36%
1995-08-01	0	14.05	14.05	14.10	14.05	14.15	6,946,200	97,953,680	14.102	10.87	10.87	10.91	10.87	10.95	8,979,120	10.909	-1.06%
1995-07-31	0	14.20	14.20	14.25	14.15	14.30	7,639,078	108,493,704	14.203	10.99	10.99	11.02	10.95	11.06	9,874,781	10.987	0.00%
1995-07-28	0	14.20	14.15	14.20	14.10	14.25	17,189,727	243,911,456	14.189	10.99	10.95	10.99	10.91	11.02	22,220,585	10.977	0.71%
1995-07-27	0	14.10	14.05	14.10	14.05	14.20	17,137,619	242,094,450	14.127	10.91	10.87	10.91	10.87	10.99	22,153,227	10.928	0.36%
1995-07-26	0	14.05	14.05	14.10	13.90	14.10	22,515,861	315,485,318	14.012	10.87	10.87	10.91	10.75	10.91	29,105,500	10.839	0.72%
1995-07-25	0	13.95	13.95	14.00	13.85	14.20	40,613,800	568,702,600	14.003	10.79	10.79	10.83	10.71	10.99	52,500,101	10.832	-1.06%
1995-07-24	0	14.10	14.05	14.10	14.05	14.55	32,045,800	454,092,920	14.170	10.91	10.87	10.91	10.87	11.26	41,424,534	10.962	-3.75%
1995-07-21	0	14.65	14.60	14.65	14.60	14.90	17,473,400	256,554,560	14.683	11.33	11.29	11.33	11.29	11.53	22,587,280	11.358	-1.35%
1995-07-20	0	14.85	14.80	14.85	14.60	14.85	20,341,260	298,773,518	14.688	11.49	11.45	11.49	11.29	11.49	26,294,467	11.363	0.00%
1995-07-19	0	14.85	14.80	14.85	14.80	15.10	18,926,200	283,227,170	14.965	11.49	11.45	11.49	11.45	11.68	24,465,266	11.577	-1.98%
1995-07-18	0	15.15	15.15	15.20	15.15	15.25	13,472,603	204,649,099	15.190	11.72	11.72	11.76	11.72	11.80	17,415,583	11.751	0.00%
1995-07-17	0	15.15	15.10	15.15	15.10	15.25	9,746,521	147,920,750	15.177	11.72	11.68	11.72	11.68	11.80	12,599,002	11.741	-0.98%
1995-07-14	0	15.30	15.25	15.30	15.25	15.40	8,418,400	128,789,800	15.299	11.84	11.80	11.84	11.80	11.91	10,882,184	11.835	-0.97%
1995-07-13	0	15.45	15.40	15.45	15.40	15.55	12,720,892	196,712,800	15.464	11.95	11.91	11.95	11.91	12.03	16,443,872	11.963	0.98%
1995-07-12	0	15.30	15.30	15.35	15.25	15.45	16,038,201	246,002,610	15.339	11.84	11.84	11.87	11.80	11.95	20,732,046	11.866	-0.97%
1995-07-11	0	15.45	15.45	15.50	15.45	15.70	11,196,152	174,318,847	15.570	11.95	11.95	11.99	11.95	12.15	14,472,891	12.045	-1.90%
1995-07-10	0	15.75	15.70	15.75	15.70	15.95	9,122,094	144,414,739	15.831	12.18	12.15	12.18	12.15	12.34	11,791,826	12.247	0.00%
1995-07-07	0	15.75	15.70	15.75	15.70	16.00	11,032,150	173,874,490	15.761	12.18	12.15	12.18	12.15	12.38	14,260,891	12.192	1.61%
1995-07-06	0	15.50	15.45	15.50	15.45	15.70	7,278,706	113,042,308	15.531	11.99	11.95	11.99	11.95	12.15	9,408,940	12.014	0.00%
1995-07-05	0	15.50	15.45	15.50	15.30	15.50	8,011,635	123,426,713	15.406	11.99	11.95	11.99	11.84	11.99	10,356,373	11.918	1.64%
1995-07-04	0	15.25	15.20	15.25	15.20	15.35	4,465,450	68,069,660	15.244	11.80	11.76	11.80	11.76	11.87	5,772,338	11.792	0.33%
1995-07-03	0	15.20	15.20	15.25	15.20	15.40	4,075,947	62,145,716	15.247	11.76	11.76	11.80	11.76	11.91	5,268,840	11.795	-0.65%
1995-06-30	0	15.30	15.30	15.35	15.25	15.35	5,041,578	77,116,775	15.296	11.84	11.84	11.87	11.80	11.87	6,517,079	11.833	-0.65%
1995-06-29	0	15.40	15.35	15.45	15.25	15.45	5,436,660	83,304,951	15.323	11.91	11.87	11.95	11.80	11.95	7,027,789	11.854	0.98%
1995-06-28	0	15.25	15.25	15.30	15.25	15.35	3,841,367	58,689,180	15.278	11.80	11.80	11.84	11.80	11.87	4,965,607	11.819	-0.65%
1995-06-27	0	15.35	15.30	15.35	15.15	15.35	4,700,320	71,808,483	15.277	11.87	11.84	11.87	11.72	11.87	6,075,946	11.818	-0.32%
1995-06-26	0	15.40	15.40	15.45	15.35	15.45	2,983,793	45,870,905	15.373	11.91	11.91	11.95	11.87	11.95	3,857,049	11.893	-0.65%
1995-06-23	0	15.50	15.45	15.50	15.45	15.70	4,895,100	76,112,295	15.549	11.99	11.95	11.99	11.95	12.15	6,327,732	12.028	0.00%
1995-06-22	0	15.50	15.50	15.55	15.40	15.70	7,238,260	112,225,706	15.505	11.99	11.99	12.03	11.91	12.15	9,356,657	11.994	-1.59%
1995-06-21	0	15.75	15.70	15.75	15.70	15.85	8,173,820	128,864,289	15.766	12.18	12.15	12.18	12.15	12.26	10,566,024	12.196	-0.63%
1995-06-20	0	15.85	15.85	15.90	15.80	16.10	12,589,627	200,701,462	15.942	12.26	12.26	12.30	12.22	12.45	16,274,190	12.333	0.32%
1995-06-16	0	15.80	15.75	15.80	15.55	15.85	18,723,018	295,796,496	15.799	12.22	12.18	12.22	12.03	12.26	24,202,619	12.222	1.61%
1995-06-15	0	15.55	15.50	15.55	15.50	15.65	12,102,400	188,109,200	15.543	12.03	11.99	12.03	11.99	12.11	15,644,368	12.024	0.00%
1995-06-14	0	15.55	15.55	15.60	15.35	15.60	14,689,575	227,548,303	15.491	12.03	12.03	12.07	11.87	12.07	18,988,722	11.983	2.98%
1995-06-13	0	15.10	15.05	15.10	15.10	15.35	18,372,804	279,456,229	15.210	11.68	11.64	11.68	11.68	11.87	23,749,909	11.767	-0.33%
1995-06-12	0	15.15	15.10	15.15	15.00	15.50	16,187,350	244,875,645	15.128	11.72	11.68	11.72	11.60	11.99	20,924,846	11.703	-3.19%
1995-06-09	0	15.65	15.60	15.65	15.50	15.65	8,316,069	129,679,044	15.594	12.11	12.07	12.11	11.99	12.11	10,749,904	12.063	0.00%
1995-06-08	0	15.65	15.60	15.65	15.45	15.70	9,154,000	142,621,300	15.580	12.11	12.07	12.11	11.95	12.15	11,833,070	12.053	-0.80%
1995-06-07	0	16.10	16.05	16.10	16.00	16.15	10,171,274	163,346,208	16.060	12.20	12.17	12.20	12.13	12.24	13,418,094	12.174	-0.92%
1995-06-06	0	16.25	16.25	16.30	16.25	16.55	11,102,147	181,735,877	16.369	12.32	12.32	12.36	12.32	12.55	14,646,116	12.408	-1.22%
1995-06-05	0	16.45	16.40	16.45	16.40	16.65	9,054,782	149,686,517	16.531	12.47	12.43	12.47	12.43	12.62	11,945,202	12.531	-0.60%
1995-06-01	0	16.55	16.50	16.55	16.50	16.70	17,300,642	286,986,328	16.588	12.55	12.51	12.55	12.51	12.66	22,823,262	12.574	1.22%
1995-05-31	0	16.35	16.30	16.35	16.15	16.40	11,369,633	185,899,510	16.351	12.39	12.36	12.39	12.24	12.43	14,998,987	12.394	1.55%
1995-05-30	0	16.10	16.05	16.10	16.05	16.20	5,313,563	85,555,049	16.101	12.20	12.17	12.20	12.17	12.28	7,009,731	12.205	-0.62%
1995-05-29	0	16.20	16.15	16.20	15.90	16.25	8,293,874	133,155,305	16.055	12.28	12.24	12.28	12.05	12.32	10,941,401	12.170	0.00%
1995-05-26	0	16.20	16.20	16.30	16.15	16.30	11,199,454	181,541,630	16.210	12.28	12.28	12.36	12.24	12.36	14,774,485	12.288	0.00%
1995-05-25	0	16.20	16.15	16.20	15.95	16.25	18,211,161	294,178,911	16.154	12.28	12.24	12.28	12.09	12.32	24,024,432	12.245	1.25%
1995-05-24	0	16.00	16.00	16.05	16.00	16.15	11,656,194	187,406,961	16.078	12.13	12.13	12.17	12.13	12.24	15,377,023	12.187	0.00%
1995-05-23	0	16.00	16.00	16.05	15.65	16.15	16,621,430	266,280,194	16.020	12.13	12.13	12.17	11.86	12.24	21,927,235	12.144	3.23%
1995-05-22	0	15.50	15.50	15.55	15.40	15.55	7,663,273	118,696,195	15.489	11.75	11.75	11.79	11.67	11.79	10,109,503	11.741	0.32%
1995-05-19	0	15.45	15.45	15.50	15.30	15.50	13,781,296	212,096,050	15.390	11.71	11.71	11.75	11.60	11.75	18,180,489	11.666	-1.90%
1995-05-18	0	15.75	15.70	15.75	15.65	15.75	6,601,726	103,665,948	15.703	11.94	11.90	11.94	11.86	11.94	8,709,094	11.903	-0.63%
1995-05-17	0	15.85	15.80	15.85	15.80	16.15	16,561,584	264,991,505	16.000	12.01	11.98	12.01	11.98	12.24	21,848,286	12.129	-1.86%
1995-05-16	0	16.15	16.10	16.15	16.00	16.50	24,347,347	397,189,633	16.314	12.24	12.20	12.24	12.13	12.51	32,119,379	12.366	0.62%
1995-05-15	0	16.05	16.05	16.10	15.90	16.05	17,615,911	281,642,417	15.988	12.17	12.17	12.20	12.05	12.17	23,239,169	12.119	0.31%
1995-05-12	0	16.00	16.00	16.05	15.70	16.05	26,183,756	415,809,804	15.880	12.13	12.13	12.17	11.90	12.17	34,541,997	12.038	1.91%
1995-05-11	0	15.70	15.65	15.70	15.60	15.75	20,400,298	320,247,624	15.698	11.90	11.86	11.90	11.83	11.94	26,912,374	11.900	0.96%
1995-05-10	0	15.55	15.55	15.60	15.30	15.60	14,266,198	220,516,985	15.457	11.79	11.79	11.83	11.60	11.83	18,820,179	11.717	1.30%
1995-05-09	0	15.35	15.35	15.40	15.25	15.45	8,684,211	133,546,316	15.378	11.64	11.64	11.67	11.56	11.71	11,456,339	11.657	0.33%
1995-05-08	0	15.30	15.25	15.30	15.05	15.30	7,124,667	108,277,438	15.198	11.60	11.56	11.60	11.41	11.60	9,398,966	11.520	1.66%
1995-05-05	0	15.05	15.05	15.10	14.85	15.10	9,411,182	141,424,068	15.027	11.41	11.41	11.45	11.26	11.45	12,415,370	11.391	0.00%
1995-05-04	0	15.05	15.00	15.05	15.00	15.10	4,929,851	74,197,127	15.051	11.41	11.37	11.41	11.37	11.45	6,503,532	11.409	0.33%
1995-05-03	0	15.00	14.95	15.00	14.90	15.00	7,657,250	114,603,047	14.967	11.37	11.33	11.37	11.29	11.37	10,101,557	11.345	1.01%
1995-05-02	0	14.85	14.85	14.90	14.70	15.00	10,739,622	158,941,477	14.800	11.26	11.26	11.29	11.14	11.37	14,167,868	11.218	-0.67%
1995-05-01	0	14.95	14.95	15.00	14.95	15.00	3,509,140	52,564,090	14.979	11.33	11.33	11.37	11.33	11.37	4,629,309	11.355	-1.32%
1995-04-28	0	15.15	15.10	15.15	14.90	15.15	10,141,800	152,354,830	15.023	11.48	11.45	11.48	11.29	11.48	13,379,212	11.387	1.68%
1995-04-27	0	14.90	14.90	14.95	14.65	15.00	10,702,000	159,018,660	14.859	11.29	11.29	11.33	11.11	11.37	14,118,236	11.263	0.68%
1995-04-26	0	14.80	14.75	14.80	14.70	15.10	15,418,329	228,939,612	14.849	11.22	11.18	11.22	11.14	11.45	20,340,087	11.256	-2.63%
1995-04-25	0	15.20	15.20	15.25	15.20	15.35	8,531,625	130,551,478	15.302	11.52	11.52	11.56	11.52	11.64	11,255,045	11.599	-0.65%
1995-04-24	0	15.30	15.30	15.35	15.25	15.35	6,518,376	99,741,283	15.302	11.60	11.60	11.64	11.56	11.64	8,599,138	11.599	0.33%
1995-04-21	0	15.25	15.25	15.30	15.20	15.30	4,817,000	73,450,900	15.248	11.56	11.56	11.60	11.52	11.60	6,354,657	11.559	0.00%
1995-04-20	0	15.25	15.20	15.25	15.25	15.35	8,576,107	131,331,985	15.314	11.56	11.52	11.56	11.56	11.64	11,313,727	11.608	0.66%
1995-04-19	0	15.15	15.15	15.20	15.15	15.25	5,040,621	76,617,177	15.200	11.48	11.48	11.52	11.48	11.56	6,649,661	11.522	-1.30%
1995-04-18	0	15.35	15.30	15.35	15.20	15.35	6,591,984	100,826,287	15.295	11.64	11.60	11.64	11.52	11.64	8,696,242	11.594	0.99%
1995-04-13	0	15.20	15.20	15.25	15.05	15.25	5,433,084	82,283,977	15.145	11.52	11.52	11.56	11.41	11.56	7,167,404	11.480	1.33%
1995-04-12	0	15.00	14.95	15.00	14.85	15.00	4,101,826	61,400,622	14.969	11.37	11.33	11.37	11.26	11.37	5,411,189	11.347	-0.66%
1995-04-11	0	15.10	15.05	15.10	14.90	15.10	5,561,276	83,551,212	15.024	11.45	11.41	11.45	11.29	11.45	7,336,517	11.388	1.00%
1995-04-10	0	14.95	14.90	14.95	14.75	14.95	6,778,661	100,780,878	14.867	11.33	11.29	11.33	11.18	11.33	8,942,509	11.270	0.67%
1995-04-07	0	14.85	14.80	14.85	14.65	14.85	3,962,045	58,513,326	14.769	11.26	11.22	11.26	11.11	11.26	5,226,788	11.195	0.00%
1995-04-06	0	14.85	14.80	14.85	14.80	15.05	6,210,562	92,522,969	14.898	11.26	11.22	11.26	11.22	11.41	8,193,065	11.293	-1.00%
1995-04-04	0	15.00	14.95	15.00	14.85	15.00	5,856,869	87,586,695	14.955	11.37	11.33	11.37	11.26	11.37	7,726,468	11.336	1.35%
1995-04-03	0	14.80	14.75	14.80	14.70	14.95	5,471,304	81,112,732	14.825	11.22	11.18	11.22	11.14	11.33	7,217,825	11.238	-1.66%
1995-03-31	0	15.05	15.05	15.10	15.05	15.35	7,578,668	114,991,756	15.173	11.41	11.41	11.45	11.41	11.64	9,997,890	11.502	-1.31%
1995-03-30	0	15.25	15.25	15.30	15.25	15.40	8,368,216	128,149,718	15.314	11.56	11.56	11.60	11.56	11.67	11,039,474	11.608	-0.33%
1995-03-29	0	15.30	15.30	15.35	15.30	15.50	4,860,610	74,646,526	15.357	11.60	11.60	11.64	11.60	11.75	6,412,188	11.641	-1.61%
1995-03-28	0	15.55	15.55	15.60	15.25	15.60	17,477,101	269,857,240	15.441	11.79	11.79	11.83	11.56	11.83	23,056,049	11.704	1.63%
1995-03-27	0	15.30	15.30	15.35	15.10	15.40	17,723,822	270,800,371	15.279	11.60	11.60	11.64	11.45	11.67	23,381,527	11.582	3.38%
1995-03-24	0	14.80	14.80	14.85	14.75	14.85	7,676,638	113,706,167	14.812	11.22	11.22	11.26	11.18	11.26	10,127,134	11.228	0.00%
1995-03-23	0	14.80	14.75	14.80	14.70	14.85	12,726,908	187,926,609	14.766	11.22	11.18	11.22	11.14	11.26	16,789,524	11.193	0.34%
1995-03-22	0	14.75	14.70	14.75	14.60	14.80	10,064,377	147,686,318	14.674	11.18	11.14	11.18	11.07	11.22	13,277,074	11.123	0.00%
1995-03-21	0	14.75	14.75	14.80	14.70	14.85	6,339,610	93,643,549	14.771	11.18	11.18	11.22	11.14	11.26	8,363,307	11.197	0.00%
1995-03-20	0	14.75	14.75	14.80	14.65	14.80	9,058,711	133,199,176	14.704	11.18	11.18	11.22	11.11	11.22	11,950,385	11.146	0.34%
1995-03-17	0	14.70	14.70	14.75	14.65	14.80	14,504,816	213,024,281	14.687	11.14	11.14	11.18	11.11	11.22	19,134,967	11.133	2.08%
1995-03-16	0	14.40	14.35	14.40	14.35	14.55	12,067,254	174,647,337	14.473	10.92	10.88	10.92	10.88	11.03	15,919,299	10.971	-0.35%
1995-03-15	0	14.45	14.45	14.50	14.20	14.50	20,077,323	289,509,407	14.420	10.95	10.95	10.99	10.76	10.99	26,486,300	10.931	2.48%
1995-03-14	0	14.10	14.05	14.10	13.95	14.15	4,540,811	63,754,930	14.040	10.69	10.65	10.69	10.57	10.73	5,990,305	10.643	0.36%
1995-03-13	0	14.05	14.05	14.10	13.90	14.05	5,459,046	76,387,329	13.993	10.65	10.65	10.69	10.54	10.65	7,201,654	10.607	2.55%
1995-03-10	0	13.70	13.65	13.70	13.65	13.85	8,320,062	114,324,413	13.741	10.38	10.35	10.38	10.35	10.50	10,975,948	10.416	0.00%
1995-03-09	0	13.70	13.65	13.70	13.55	13.75	4,903,917	66,852,969	13.633	10.38	10.35	10.38	10.27	10.42	6,469,320	10.334	1.48%
1995-03-08	0	13.50	13.45	13.50	13.50	13.75	10,126,704	137,674,439	13.595	10.23	10.20	10.23	10.23	10.42	13,359,297	10.306	-3.23%
1995-03-07	0	13.95	13.90	13.95	13.75	13.95	4,402,800	61,146,920	13.888	10.57	10.54	10.57	10.42	10.57	5,808,239	10.528	1.09%
1995-03-06	0	13.80	13.75	13.80	13.75	14.00	5,566,800	76,829,220	13.801	10.46	10.42	10.46	10.42	10.61	7,343,805	10.462	-1.08%
1995-03-03	0	13.95	13.90	13.95	13.85	14.00	3,345,838	46,520,811	13.904	10.57	10.54	10.57	10.50	10.61	4,413,879	10.540	-0.71%
1995-03-02	0	14.05	14.00	14.10	14.00	14.15	7,688,771	108,291,072	14.084	10.65	10.61	10.69	10.61	10.73	10,143,140	10.676	0.36%
1995-03-01	0	14.00	13.95	14.00	13.90	14.05	8,589,876	120,197,590	13.993	10.61	10.57	10.61	10.54	10.65	11,331,891	10.607	0.72%
1995-02-28	0	13.90	13.90	13.95	13.70	14.00	14,338,550	199,059,797	13.883	10.54	10.54	10.57	10.38	10.61	18,915,626	10.524	1.46%
1995-02-27	0	13.70	13.65	13.70	13.50	13.70	8,909,000	120,973,280	13.579	10.38	10.35	10.38	10.23	10.38	11,752,884	10.293	-1.08%
1995-02-24	0	13.85	13.80	13.90	13.80	14.10	6,739,380	93,522,445	13.877	10.50	10.46	10.54	10.46	10.69	8,890,689	10.519	1.47%
1995-02-23	0	13.65	13.60	13.65	13.55	13.75	6,177,800	84,166,740	13.624	10.35	10.31	10.35	10.27	10.42	8,149,845	10.327	0.74%
1995-02-22	0	13.55	13.50	13.55	13.50	13.85	7,129,792	97,350,640	13.654	10.27	10.23	10.27	10.23	10.50	9,405,727	10.350	-1.81%
1995-02-21	0	13.80	13.80	13.85	13.50	13.80	5,524,200	75,644,010	13.693	10.46	10.46	10.50	10.23	10.46	7,287,606	10.380	2.22%
1995-02-20	0	13.50	13.45	13.50	13.45	13.70	8,772,093	119,068,778	13.574	10.23	10.20	10.23	10.20	10.38	11,572,274	10.289	-2.88%
1995-02-17	0	13.90	13.90	13.95	13.80	14.05	11,209,202	156,190,477	13.934	10.54	10.54	10.57	10.46	10.65	14,787,344	10.562	-1.42%
1995-02-16	0	14.10	14.05	14.10	14.00	14.45	16,457,954	233,083,053	14.162	10.69	10.65	10.69	10.61	10.95	21,711,575	10.735	1.08%
1995-02-15	0	13.95	13.90	13.95	13.65	13.95	14,676,700	202,571,305	13.802	10.57	10.54	10.57	10.35	10.57	19,361,719	10.462	1.45%
1995-02-14	0	13.75	13.75	13.80	13.65	13.85	7,290,893	100,272,106	13.753	10.42	10.42	10.46	10.35	10.50	9,618,253	10.425	-1.79%
1995-02-13	0	14.00	13.95	14.00	13.90	14.05	7,310,015	102,136,693	13.972	10.61	10.57	10.61	10.54	10.65	9,643,479	10.591	-0.71%
1995-02-10	0	14.10	14.05	14.10	13.95	14.30	14,173,208	199,727,430	14.092	10.69	10.65	10.69	10.57	10.84	18,697,505	10.682	-1.05%
1995-02-09	0	14.25	14.25	14.30	14.05	14.30	12,159,400	172,587,150	14.194	10.80	10.80	10.84	10.65	10.84	16,040,860	10.759	0.35%
1995-02-08	0	14.20	14.15	14.20	14.05	14.30	9,805,439	138,932,062	14.169	10.76	10.73	10.76	10.65	10.84	12,935,480	10.740	-2.07%
1995-02-07	0	14.50	14.45	14.50	14.35	14.65	20,867,657	302,751,653	14.508	10.99	10.95	10.99	10.88	11.11	27,528,920	10.998	0.35%
1995-02-06	0	14.45	14.45	14.50	14.00	14.55	20,145,896	287,363,714	14.264	10.95	10.95	10.99	10.61	11.03	26,576,763	10.813	4.33%
1995-02-03	0	13.85	13.80	13.85	13.75	13.95	22,431,878	310,236,545	13.830	10.50	10.46	10.50	10.42	10.57	29,592,464	10.484	1.84%
1995-01-30	0	13.60	13.55	13.60	13.50	13.75	12,667,003	171,445,619	13.535	10.31	10.27	10.31	10.23	10.42	16,710,497	10.260	-1.45%
1995-01-27	0	13.80	13.80	13.85	13.60	13.90	17,835,990	244,621,816	13.715	10.46	10.46	10.50	10.31	10.54	23,529,501	10.396	-1.78%
1995-01-26	0	14.05	14.00	14.05	13.85	14.15	12,181,924	170,402,176	13.988	10.65	10.61	10.65	10.50	10.73	16,070,574	10.603	1.81%
1995-01-25	0	13.80	13.65	13.70	13.30	13.80	10,434,246	141,495,014	13.561	10.46	10.35	10.38	10.08	10.46	13,765,011	10.279	4.15%
1995-01-24	0	13.25	13.25	13.30	13.05	13.30	12,951,252	170,283,451	13.148	10.04	10.04	10.08	9.892	10.08	17,085,482	9.9666	0.00%
1995-01-23	0	13.25	13.20	13.25	13.00	13.60	11,256,126	149,869,636	13.315	10.04	10.01	10.04	9.854	10.31	14,849,247	10.093	-3.64%
1995-01-20	0	13.75	13.75	13.80	13.60	13.80	6,597,582	90,540,626	13.723	10.42	10.42	10.46	10.31	10.46	8,703,627	10.403	-1.43%
1995-01-19	0	13.95	13.90	13.95	13.90	14.10	6,123,735	85,784,039	14.009	10.57	10.54	10.57	10.54	10.69	8,078,521	10.619	-2.11%
1995-01-18	0	14.25	14.25	14.30	14.05	14.30	7,239,824	102,764,250	14.194	10.80	10.80	10.84	10.65	10.84	9,550,882	10.760	0.35%
1995-01-17	0	14.20	14.20	14.25	14.00	14.30	12,445,400	176,597,870	14.190	10.76	10.76	10.80	10.61	10.84	16,418,155	10.756	2.53%
1995-01-16	0	13.85	13.80	13.85	13.60	13.90	7,415,893	101,950,992	13.748	10.50	10.46	10.50	10.31	10.54	9,783,155	10.421	4.14%
1995-01-13	0	13.30	13.30	13.35	13.10	13.70	12,400,104	165,447,971	13.343	10.08	10.08	10.12	9.930	10.38	16,358,400	10.114	-2.56%
1995-01-12	0	13.65	13.65	13.70	13.55	13.80	8,953,200	122,658,960	13.700	10.35	10.35	10.38	10.27	10.46	11,811,193	10.385	1.49%
1995-01-11	0	13.45	13.45	13.55	13.30	14.10	17,823,166	247,258,226	13.873	10.20	10.20	10.27	10.08	10.69	23,512,583	10.516	-2.89%
1995-01-10	0	13.85	13.80	13.85	13.60	13.90	15,677,501	215,590,353	13.752	10.50	10.46	10.50	10.31	10.54	20,681,990	10.424	-0.72%
1995-01-09	0	13.95	13.90	14.00	13.85	14.05	9,393,600	131,230,940	13.970	10.57	10.54	10.61	10.50	10.65	12,392,175	10.590	-0.36%
1995-01-06	0	14.00	13.95	14.05	13.85	14.25	10,913,937	153,052,573	14.024	10.61	10.57	10.65	10.50	10.80	14,397,826	10.630	-3.11%
1995-01-05	0	14.45	14.40	14.45	14.30	14.50	5,884,400	84,768,660	14.406	10.95	10.92	10.95	10.84	10.99	7,762,787	10.920	0.35%
1995-01-04	0	14.40	14.30	14.40	14.15	14.40	7,458,200	106,318,490	14.255	10.92	10.84	10.92	10.73	10.92	9,838,967	10.806	0.70%
1995-01-03	0	14.30	14.25	14.30	14.25	14.65	8,867,178	127,733,174	14.405	10.84	10.80	10.84	10.80	11.11	11,697,712	10.920	-3.05%
1994-12-30	0	14.75	14.70	14.75	14.70	14.85	3,768,005	55,739,652	14.793	11.18	11.14	11.18	11.14	11.26	4,970,808	11.213	-0.34%
1994-12-29	0	14.80	14.75	14.80	14.55	14.80	5,569,100	81,805,200	14.689	11.22	11.18	11.22	11.03	11.22	7,346,839	11.135	-0.34%
1994-12-28	0	14.85	14.85	14.95	14.80	15.10	4,238,700	63,529,380	14.988	11.26	11.26	11.33	11.22	11.45	5,591,755	11.361	-1.00%
1994-12-23	0	15.00	14.95	15.00	14.85	15.15	6,330,893	95,001,598	15.006	11.37	11.33	11.37	11.26	11.48	8,351,807	11.375	-0.99%
1994-12-22	0	15.15	15.10	15.15	15.00	15.20	8,589,400	129,623,840	15.091	11.48	11.45	11.48	11.37	11.52	11,331,263	11.439	2.36%
1994-12-21	0	14.80	14.75	14.80	14.60	14.80	9,817,541	144,495,963	14.718	11.22	11.18	11.22	11.07	11.22	12,951,445	11.157	0.68%
1994-12-20	0	14.70	14.70	14.75	14.45	14.75	7,745,920	113,509,251	14.654	11.14	11.14	11.18	10.95	11.18	10,218,532	11.108	1.03%
1994-12-19	0	14.55	14.50	14.55	14.50	14.90	9,898,088	145,444,212	14.694	11.03	10.99	11.03	10.99	11.29	13,057,703	11.139	0.34%
1994-12-16	0	14.50	14.50	14.55	14.50	14.85	9,521,829	139,549,491	14.656	10.99	10.99	11.03	10.99	11.26	12,561,337	11.109	-2.68%
1994-12-15	0	14.90	14.90	14.95	14.60	14.90	8,692,966	128,495,075	14.782	11.29	11.29	11.33	11.07	11.29	11,467,889	11.205	3.11%
1994-12-14	0	14.45	14.40	14.45	14.25	14.50	11,936,552	172,081,508	14.416	10.95	10.92	10.95	10.80	10.99	15,746,875	10.928	1.40%
1994-12-13	0	14.25	14.15	14.25	14.10	14.35	8,690,285	123,431,375	14.203	10.80	10.73	10.80	10.69	10.88	11,464,352	10.767	1.42%
1994-12-12	0	14.05	14.05	14.10	13.95	14.20	5,233,175	73,827,070	14.108	10.65	10.65	10.69	10.57	10.76	6,903,682	10.694	0.36%
1994-12-09	0	14.00	14.00	14.05	13.70	14.20	11,018,299	153,603,056	13.941	10.61	10.61	10.65	10.38	10.76	14,535,502	10.567	-2.78%
1994-12-08	0	14.40	14.40	14.45	14.40	14.65	6,596,728	95,746,847	14.514	10.92	10.92	10.95	10.92	11.11	8,702,501	11.002	-2.37%
1994-12-07	0	14.75	14.75	14.80	14.65	14.85	13,028,275	192,305,326	14.761	11.18	11.18	11.22	11.11	11.26	17,187,092	11.189	-1.34%
1994-12-06	0	14.95	14.95	15.00	14.85	15.10	9,385,251	140,288,285	14.948	11.33	11.33	11.37	11.26	11.45	12,381,161	11.331	-0.99%
1994-12-05	0	15.10	15.05	15.10	15.05	15.20	9,180,976	138,954,586	15.135	11.45	11.41	11.45	11.41	11.52	12,111,679	11.473	1.34%
1994-12-02	0	14.90	14.90	14.95	14.70	15.00	10,413,805	154,536,273	14.840	11.29	11.29	11.33	11.14	11.37	13,738,045	11.249	-1.00%
1994-12-01	0	15.05	15.05	15.10	15.00	15.30	8,293,988	125,597,038	15.143	11.41	11.41	11.45	11.37	11.60	10,941,551	11.479	0.13%
1994-11-30	0	15.30	15.25	15.35	15.20	15.40	8,964,973	136,919,205	15.273	11.39	11.36	11.43	11.32	11.47	12,038,380	11.374	-0.97%
1994-11-29	0	15.45	15.40	15.45	15.30	15.55	11,666,216	180,046,174	15.433	11.51	11.47	11.51	11.39	11.58	15,665,673	11.493	0.65%
1994-11-28	0	15.35	15.30	15.35	15.20	15.40	7,137,800	109,441,250	15.333	11.43	11.39	11.43	11.32	11.47	9,584,808	11.418	1.99%
1994-11-25	0	15.05	15.05	15.10	15.00	15.15	8,297,316	125,293,065	15.100	11.21	11.21	11.24	11.17	11.28	11,141,834	11.245	-0.33%
1994-11-24	0	15.10	15.10	15.15	15.00	15.20	14,826,205	223,898,483	15.102	11.24	11.24	11.28	11.17	11.32	19,908,982	11.246	2.03%
1994-11-23	0	14.80	14.75	14.80	14.40	15.00	17,329,400	256,723,720	14.814	11.02	10.98	11.02	10.72	11.17	23,270,332	11.032	-4.52%
1994-11-22	0	15.50	15.50	15.55	15.50	15.65	10,549,184	164,125,376	15.558	11.54	11.54	11.58	11.54	11.65	14,165,696	11.586	-1.59%
1994-11-21	0	15.75	15.75	15.80	15.65	15.80	5,001,557	78,752,954	15.746	11.73	11.73	11.77	11.65	11.77	6,716,210	11.726	0.00%
1994-11-18	0	15.75	15.70	15.75	15.65	15.85	5,284,699	83,148,422	15.734	11.73	11.69	11.73	11.65	11.80	7,096,420	11.717	-0.63%
1994-11-17	0	15.85	15.85	15.90	15.85	16.00	8,038,706	128,168,074	15.944	11.80	11.80	11.84	11.80	11.92	10,794,566	11.873	-0.94%
1994-11-16	0	16.00	15.95	16.00	15.85	16.00	7,418,509	118,263,648	15.942	11.92	11.88	11.92	11.80	11.92	9,961,751	11.872	0.63%
1994-11-15	0	15.90	15.85	15.90	15.55	16.00	11,928,956	188,637,545	15.813	11.84	11.80	11.84	11.58	11.92	16,018,487	11.776	1.92%
1994-11-14	0	15.60	15.55	15.60	15.45	15.60	4,501,487	70,028,425	15.557	11.62	11.58	11.62	11.51	11.62	6,044,704	11.585	0.32%
1994-11-11	0	15.55	15.50	15.55	15.50	15.65	9,530,144	148,031,774	15.533	11.58	11.54	11.58	11.54	11.65	12,797,305	11.567	-0.64%
1994-11-10	0	15.65	15.65	15.70	15.65	15.85	5,101,118	80,170,391	15.716	11.65	11.65	11.69	11.65	11.80	6,849,903	11.704	-1.26%
1994-11-09	0	15.85	15.80	15.85	15.70	15.85	3,502,358	55,288,852	15.786	11.80	11.77	11.80	11.69	11.80	4,703,050	11.756	0.63%
1994-11-08	0	15.75	15.70	15.75	15.70	15.80	2,431,200	38,293,920	15.751	11.73	11.69	11.73	11.69	11.77	3,264,673	11.730	0.00%
1994-11-07	0	15.75	15.70	15.75	15.70	15.85	3,223,164	50,727,974	15.739	11.73	11.69	11.73	11.69	11.80	4,328,142	11.720	-1.25%
1994-11-04	0	15.95	15.90	16.00	15.90	16.10	5,686,314	90,792,234	15.967	11.88	11.84	11.92	11.84	11.99	7,635,718	11.890	0.31%
1994-11-03	0	15.90	15.85	15.90	15.75	15.95	7,728,947	122,776,453	15.885	11.84	11.80	11.84	11.73	11.88	10,378,614	11.830	0.63%
1994-11-02	0	15.80	15.75	15.80	15.75	15.90	8,007,200	126,865,820	15.844	11.77	11.73	11.77	11.73	11.84	10,752,259	11.799	-2.47%
1994-11-01	0	16.20	16.20	16.25	16.15	16.55	9,179,012	150,063,638	16.349	12.06	12.06	12.10	12.03	12.32	12,325,796	12.175	-2.11%
1994-10-31	0	16.55	16.50	16.55	16.10	16.55	12,083,931	196,892,135	16.294	12.32	12.29	12.32	11.99	12.32	16,226,591	12.134	5.08%
1994-10-28	0	15.75	15.75	15.80	15.45	15.80	8,642,800	135,580,800	15.687	11.73	11.73	11.77	11.51	11.77	11,605,758	11.682	0.32%
1994-10-27	0	15.70	15.70	15.75	15.60	15.75	6,749,800	105,802,680	15.675	11.69	11.69	11.73	11.62	11.73	9,063,792	11.673	0.64%
1994-10-26	0	15.60	15.55	15.60	15.40	15.65	6,194,666	96,283,637	15.543	11.62	11.58	11.62	11.47	11.65	8,318,345	11.575	0.32%
1994-10-25	0	15.55	15.50	15.55	15.50	15.65	6,025,113	94,002,180	15.602	11.58	11.54	11.58	11.54	11.65	8,090,665	11.619	-0.96%
1994-10-24	0	15.70	15.65	15.75	15.50	15.70	4,252,042	66,242,559	15.579	11.69	11.65	11.73	11.54	11.69	5,709,743	11.602	0.32%
1994-10-21	0	15.65	15.65	15.70	15.60	15.80	5,483,411	85,865,213	15.659	11.65	11.65	11.69	11.62	11.77	7,363,255	11.661	-1.26%
1994-10-20	0	15.85	15.80	15.85	15.80	15.95	8,460,220	134,268,306	15.871	11.80	11.77	11.80	11.77	11.88	11,360,585	11.819	0.00%
1994-10-19	0	15.85	15.85	15.90	15.85	16.05	8,330,464	132,847,633	15.947	11.80	11.80	11.84	11.80	11.95	11,186,346	11.876	-1.25%
1994-10-18	0	16.05	16.05	16.10	16.00	16.15	3,916,524	62,920,680	16.065	11.95	11.95	11.99	11.92	12.03	5,259,202	11.964	0.00%
1994-10-17	0	16.05	16.00	16.05	16.00	16.25	9,818,063	158,001,929	16.093	11.95	11.92	11.95	11.92	12.10	13,183,929	11.984	-0.62%
1994-10-14	0	16.15	16.15	16.20	16.05	16.60	21,183,070	345,002,846	16.287	12.03	12.03	12.06	11.95	12.36	28,445,132	12.129	-0.62%
1994-10-12	0	16.25	16.25	16.30	15.90	16.40	25,040,029	403,785,052	16.126	12.10	12.10	12.14	11.84	12.21	33,624,348	12.009	5.52%
1994-10-11	0	15.40	15.40	15.50	15.25	15.55	6,929,600	106,992,300	15.440	11.47	11.47	11.54	11.36	11.58	9,305,232	11.498	1.32%
1994-10-10	0	15.20	15.15	15.20	15.10	15.20	4,350,158	65,894,435	15.148	11.32	11.28	11.32	11.24	11.32	5,841,496	11.280	0.66%
1994-10-07	0	15.10	15.05	15.10	15.00	15.15	4,869,231	73,423,486	15.079	11.24	11.21	11.24	11.17	11.28	6,538,520	11.229	-0.33%
1994-10-06	0	15.15	15.10	15.15	15.00	15.20	6,570,800	99,257,370	15.106	11.28	11.24	11.28	11.17	11.32	8,823,427	11.249	0.66%
1994-10-05	0	15.05	15.00	15.05	15.00	15.35	8,737,036	132,076,753	15.117	11.21	11.17	11.21	11.17	11.43	11,732,300	11.258	-2.59%
1994-10-04	0	15.45	15.40	15.45	15.40	15.65	9,352,097	145,063,173	15.511	11.51	11.47	11.51	11.47	11.65	12,558,219	11.551	0.00%
1994-10-03	0	15.45	15.45	15.50	15.35	15.55	3,317,800	51,281,950	15.457	11.51	11.51	11.54	11.43	11.58	4,455,221	11.511	0.00%
1994-09-30	0	15.45	15.40	15.45	15.40	15.60	5,768,400	89,333,700	15.487	11.51	11.47	11.51	11.47	11.62	7,745,945	11.533	-1.59%
1994-09-29	0	15.70	15.70	15.75	15.70	15.95	10,729,540	169,569,999	15.804	11.69	11.69	11.73	11.69	11.88	14,407,882	11.769	0.00%
1994-09-28	0	15.70	15.65	15.70	15.50	15.75	9,134,789	143,097,234	15.665	11.69	11.65	11.69	11.54	11.73	12,266,413	11.666	1.29%
1994-09-27	0	15.50	15.50	15.55	15.50	15.60	7,655,692	118,992,174	15.543	11.54	11.54	11.58	11.54	11.62	10,280,246	11.575	-0.64%
1994-09-26	0	15.60	15.55	15.60	15.55	15.65	6,824,338	106,525,457	15.610	11.62	11.58	11.62	11.58	11.65	9,163,884	11.624	0.65%
1994-09-23	0	15.50	15.50	15.55	15.45	15.55	4,347,200	67,418,700	15.509	11.54	11.54	11.58	11.51	11.58	5,837,524	11.549	-0.32%
1994-09-22	0	15.55	15.45	15.50	15.40	15.55	13,734,120	212,482,152	15.471	11.58	11.51	11.54	11.47	11.58	18,442,504	11.521	-0.96%
1994-09-20	0	15.70	15.70	15.75	15.65	15.85	5,310,598	83,670,949	15.756	11.69	11.69	11.73	11.65	11.80	7,131,198	11.733	0.32%
1994-09-19	0	15.65	15.60	15.65	15.60	15.80	6,909,029	108,567,064	15.714	11.65	11.62	11.65	11.62	11.77	9,277,609	11.702	-2.19%
1994-09-16	0	16.00	15.95	16.00	15.85	16.05	8,295,998	132,380,708	15.957	11.92	11.88	11.92	11.80	11.95	11,140,064	11.883	1.59%
1994-09-15	0	15.75	15.75	15.80	15.70	15.85	6,832,640	107,707,584	15.764	11.73	11.73	11.77	11.69	11.80	9,175,032	11.739	-0.63%
1994-09-14	0	15.85	15.80	15.85	15.85	16.05	7,650,330	121,838,968	15.926	11.80	11.77	11.80	11.80	11.95	10,273,046	11.860	-0.31%
1994-09-13	0	15.90	15.85	15.90	15.80	15.95	8,263,827	131,388,497	15.899	11.84	11.80	11.84	11.77	11.88	11,096,864	11.840	0.00%
1994-09-12	0	15.90	15.85	15.90	15.75	16.00	14,585,257	231,257,851	15.856	11.84	11.80	11.84	11.73	11.92	19,585,431	11.808	-1.85%
1994-09-09	0	16.20	16.20	16.25	16.20	16.40	14,334,812	233,669,110	16.301	12.06	12.06	12.10	12.06	12.21	19,249,127	12.139	-0.31%
1994-09-08	0	16.25	16.25	16.30	16.20	16.45	18,402,097	300,017,416	16.303	12.10	12.10	12.14	12.06	12.25	24,710,775	12.141	-2.11%
1994-09-07	0	16.60	16.55	16.60	16.55	16.70	18,943,695	315,407,667	16.650	12.36	12.32	12.36	12.32	12.44	25,438,046	12.399	-1.19%
1994-09-06	0	16.80	16.80	16.85	16.60	16.80	5,521,804	92,197,440	16.697	12.51	12.51	12.55	12.36	12.51	7,414,810	12.434	0.60%
1994-09-05	0	16.70	16.70	16.75	16.65	16.90	8,641,314	145,306,087	16.815	12.44	12.44	12.47	12.40	12.59	11,603,763	12.522	0.30%
1994-09-02	0	16.65	16.60	16.65	16.45	16.65	6,851,979	113,343,262	16.542	12.40	12.36	12.40	12.25	12.40	9,201,001	12.319	-0.30%
1994-09-01	0	16.70	16.70	16.75	16.55	16.90	14,668,549	245,362,152	16.727	12.44	12.44	12.47	12.32	12.59	19,697,277	12.457	-1.76%
1994-08-31	0	17.00	16.95	17.00	16.80	17.00	13,625,065	230,697,019	16.932	12.66	12.62	12.66	12.51	12.66	18,296,062	12.609	0.59%
1994-08-30	0	16.90	16.90	16.95	16.80	17.05	21,158,983	358,185,020	16.928	12.59	12.59	12.62	12.51	12.70	28,412,787	12.606	3.05%
1994-08-26	0	16.40	16.40	16.50	16.35	16.50	6,706,632	110,326,887	16.450	12.21	12.21	12.29	12.18	12.29	9,005,825	12.251	-0.30%
1994-08-25	0	16.45	16.45	16.50	16.45	16.60	20,243,204	334,670,520	16.533	12.25	12.25	12.29	12.25	12.36	27,183,057	12.312	0.61%
1994-08-24	0	16.35	16.30	16.35	16.20	16.55	13,779,076	225,192,044	16.343	12.18	12.14	12.18	12.06	12.32	18,502,872	12.171	-0.61%
1994-08-23	0	16.45	16.45	16.50	16.40	16.75	13,570,399	225,266,125	16.600	12.25	12.25	12.29	12.21	12.47	18,222,655	12.362	-1.20%
1994-08-22	0	16.65	16.65	16.70	16.35	16.80	17,276,705	285,579,314	16.530	12.40	12.40	12.44	12.18	12.51	23,199,572	12.310	2.46%
1994-08-19	0	16.25	16.20	16.25	16.15	16.30	14,277,562	231,537,326	16.217	12.10	12.06	12.10	12.03	12.14	19,172,251	12.077	-0.31%
1994-08-18	0	16.30	16.30	16.35	16.20	16.35	13,770,935	224,210,919	16.282	12.14	12.14	12.18	12.06	12.18	18,491,940	12.125	0.93%
1994-08-17	0	16.15	16.15	16.20	15.90	16.20	15,835,637	255,400,626	16.128	12.03	12.03	12.06	11.84	12.06	21,264,471	12.011	2.22%
1994-08-16	0	15.80	15.75	15.80	15.70	15.85	6,663,401	105,143,165	15.779	11.77	11.73	11.77	11.69	11.80	8,947,774	11.751	-0.32%
1994-08-15	0	15.85	15.85	15.90	15.75	15.95	5,450,000	86,438,250	15.860	11.80	11.80	11.84	11.73	11.88	7,318,390	11.811	1.60%
1994-08-12	0	15.60	15.60	15.65	15.60	15.80	5,090,536	79,797,994	15.676	11.62	11.62	11.65	11.62	11.77	6,835,693	11.674	-1.89%
1994-08-11	0	15.90	15.90	15.95	15.80	16.05	5,357,780	85,427,810	15.945	11.84	11.84	11.88	11.77	11.95	7,194,555	11.874	-0.93%
1994-08-10	0	16.05	16.00	16.05	15.75	16.05	13,382,571	213,158,001	15.928	11.95	11.92	11.95	11.73	11.95	17,970,436	11.862	1.90%
1994-08-09	0	15.75	15.75	15.80	15.65	15.80	8,095,406	127,208,162	15.714	11.73	11.73	11.77	11.65	11.77	10,870,704	11.702	0.64%
1994-08-08	0	15.65	15.65	15.70	15.65	15.90	4,213,940	66,463,516	15.772	11.65	11.65	11.69	11.65	11.84	5,658,579	11.746	-0.95%
1994-08-05	0	15.80	15.80	15.85	15.70	15.95	6,769,609	106,949,111	15.798	11.77	11.77	11.80	11.69	11.88	9,090,392	11.765	-0.94%
1994-08-04	0	15.95	15.95	16.00	15.70	15.95	9,794,273	154,945,334	15.820	11.88	11.88	11.92	11.69	11.88	13,151,983	11.781	1.27%
1994-08-03	0	15.75	15.75	15.80	15.75	16.10	10,304,382	163,980,893	15.914	11.73	11.73	11.77	11.73	11.99	13,836,970	11.851	-0.94%
1994-08-02	0	15.90	15.90	15.95	15.70	15.95	15,444,548	244,485,132	15.830	11.84	11.84	11.88	11.69	11.88	20,739,307	11.788	0.95%
1994-08-01	0	15.75	15.75	15.80	15.55	15.85	14,511,280	228,423,421	15.741	11.73	11.73	11.77	11.58	11.80	19,486,093	11.722	2.27%
1994-07-29	0	15.40	15.40	15.45	15.30	15.50	10,545,805	162,687,717	15.427	11.47	11.47	11.51	11.39	11.54	14,161,159	11.488	0.98%
1994-07-28	0	15.25	-	15.20	15.15	15.50	15,202,872	233,045,774	15.329	11.36	-	11.32	11.28	11.54	20,414,779	11.416	0.33%
1994-07-27	0	15.20	15.20	15.25	15.10	15.30	10,235,509	155,590,641	15.201	11.32	11.32	11.36	11.24	11.39	13,744,486	11.320	1.00%
1994-07-26	0	15.05	15.05	15.10	15.05	15.20	5,391,200	81,455,840	15.109	11.21	11.21	11.24	11.21	11.32	7,239,432	11.252	0.00%
1994-07-25	0	15.05	15.00	15.05	15.00	15.15	6,507,956	98,230,609	15.094	11.21	11.17	11.21	11.17	11.28	8,739,039	11.240	0.00%
1994-07-22	0	15.05	15.00	15.05	14.90	15.10	5,881,060	88,257,766	15.007	11.21	11.17	11.21	11.10	11.24	7,897,228	11.176	1.35%
1994-07-21	0	14.85	14.80	14.85	14.60	14.90	8,828,783	130,179,119	14.745	11.06	11.02	11.06	10.87	11.10	11,855,500	10.980	-0.67%
1994-07-20	0	14.95	14.95	15.00	14.90	15.25	8,437,210	128,011,814	15.172	11.13	11.13	11.17	11.10	11.36	11,329,687	11.299	0.00%
1994-07-19	0	14.95	14.95	15.00	14.90	15.10	5,145,964	77,010,229	14.965	11.13	11.13	11.17	11.10	11.24	6,910,123	11.145	-0.66%
1994-07-18	0	15.05	15.05	15.10	15.00	15.20	9,884,136	149,231,701	15.098	11.21	11.21	11.24	11.17	11.32	13,272,654	11.244	1.01%
1994-07-15	0	14.90	14.90	14.95	14.60	15.00	10,031,066	149,110,564	14.865	11.10	11.10	11.13	10.87	11.17	13,469,955	11.070	4.20%
1994-07-14	0	14.30	14.30	14.35	14.25	14.65	6,680,010	96,888,753	14.504	10.65	10.65	10.69	10.61	10.91	8,970,077	10.801	-0.69%
1994-07-13	0	14.40	14.40	14.45	14.00	14.55	6,764,685	97,314,291	14.386	10.72	10.72	10.76	10.43	10.84	9,083,780	10.713	1.05%
1994-07-12	0	14.25	14.20	14.25	13.80	14.30	7,338,236	103,040,758	14.042	10.61	10.57	10.61	10.28	10.65	9,853,958	10.457	3.26%
1994-07-11	0	13.80	13.75	13.80	13.75	14.00	7,123,390	98,768,454	13.865	10.28	10.24	10.28	10.24	10.43	9,565,458	10.326	-1.43%
1994-07-08	0	14.00	14.00	14.05	13.95	14.10	5,119,599	71,855,626	14.035	10.43	10.43	10.46	10.39	10.50	6,874,720	10.452	-0.36%
1994-07-07	0	14.05	14.00	14.05	13.70	14.15	10,098,542	141,041,331	13.967	10.46	10.43	10.46	10.20	10.54	13,560,563	10.401	0.36%
1994-07-06	0	14.00	14.00	14.05	14.00	14.40	6,273,000	88,883,700	14.169	10.43	10.43	10.46	10.43	10.72	8,423,534	10.552	-2.44%
1994-07-05	0	14.35	14.30	14.35	14.25	14.45	4,631,752	66,569,069	14.372	10.69	10.65	10.69	10.61	10.76	6,219,627	10.703	0.00%
1994-07-04	0	14.35	14.30	14.35	14.30	14.45	4,452,631	64,007,954	14.375	10.69	10.65	10.69	10.65	10.76	5,979,099	10.705	0.00%
1994-07-01	0	14.35	14.30	14.35	14.15	14.50	10,391,898	148,582,022	14.298	10.69	10.65	10.69	10.54	10.80	13,954,489	10.648	-1.71%
1994-06-30	0	14.60	14.50	14.60	14.50	14.80	11,407,529	167,370,345	14.672	10.87	10.80	10.87	10.80	11.02	15,318,302	10.926	-1.35%
1994-06-29	0	14.80	14.70	14.80	14.30	14.80	12,649,000	183,171,120	14.481	11.02	10.95	11.02	10.65	11.02	16,985,379	10.784	0.00%
1994-06-28	0	14.80	14.70	14.90	14.70	14.90	6,053,785	89,616,034	14.803	11.02	10.95	11.10	10.95	11.10	8,129,167	11.024	0.68%
1994-06-27	0	14.70	14.60	14.70	14.60	14.80	7,057,530	103,567,366	14.675	10.95	10.87	10.95	10.87	11.02	9,477,020	10.928	-2.65%
1994-06-24	0	15.10	15.00	15.10	15.00	15.40	7,662,480	116,363,244	15.186	11.24	11.17	11.24	11.17	11.47	10,289,361	11.309	0.00%
1994-06-23	0	15.10	15.00	15.10	15.00	15.20	9,396,635	142,555,591	15.171	11.24	11.17	11.24	11.17	11.32	12,618,026	11.298	1.34%
1994-06-22	0	14.90	14.80	14.90	14.70	15.00	5,867,800	87,158,000	14.854	11.10	11.02	11.10	10.95	11.17	7,879,422	11.061	0.68%
1994-06-21	0	14.80	14.70	14.80	14.70	15.00	6,360,023	93,992,609	14.779	11.02	10.95	11.02	10.95	11.17	8,540,391	11.006	-1.99%
1994-06-20	0	15.10	14.90	15.00	14.80	15.10	5,419,896	81,335,342	15.007	11.24	11.10	11.17	11.02	11.24	7,277,966	11.176	-0.66%
1994-06-17	0	15.20	15.10	15.20	14.90	15.20	8,439,641	127,352,291	15.090	11.32	11.24	11.32	11.10	11.32	11,332,951	11.237	0.66%
1994-06-16	0	15.10	15.00	15.20	15.00	15.20	7,164,000	108,271,120	15.113	11.24	11.17	11.32	11.17	11.32	9,619,990	11.255	0.00%
1994-06-15	0	15.10	15.10	15.20	14.90	15.20	7,701,899	116,397,635	15.113	11.24	11.24	11.32	11.10	11.32	10,342,294	11.255	0.67%
1994-06-10	0	15.00	14.90	15.00	14.80	15.10	8,617,812	128,533,213	14.915	11.17	11.10	11.17	11.02	11.24	11,572,204	11.107	-0.66%
1994-06-09	0	15.10	15.00	15.20	15.00	15.20	7,614,852	115,190,445	15.127	11.24	11.17	11.32	11.17	11.32	10,225,405	11.265	0.67%
1994-06-08	0	15.00	14.90	15.00	14.90	15.10	3,527,567	52,980,958	15.019	11.17	11.10	11.17	11.10	11.24	4,736,901	11.185	0.67%
1994-06-07	0	14.90	14.80	14.90	14.80	15.20	4,013,094	60,156,242	14.990	11.10	11.02	11.10	11.02	11.32	5,388,878	11.163	-0.67%
1994-06-06	0	15.00	15.00	15.10	14.90	15.10	5,665,572	85,255,071	15.048	11.17	11.17	11.24	11.10	11.24	7,607,865	11.206	-0.66%
1994-06-03	0	15.10	15.10	15.20	14.70	15.20	14,767,200	221,190,040	14.979	11.24	11.24	11.32	10.95	11.32	19,829,748	11.154	1.34%
1994-06-02	0	14.90	14.80	14.90	14.80	15.00	11,419,656	170,170,613	14.902	11.10	11.02	11.10	11.02	11.17	15,334,586	11.097	-1.48%
1994-06-01	0	15.40	15.40	15.50	15.30	15.60	10,151,605	157,028,664	15.468	11.26	11.26	11.34	11.19	11.41	13,880,586	11.313	0.65%
1994-05-31	0	15.30	15.20	15.30	15.20	15.50	6,085,365	93,189,099	15.314	11.19	11.12	11.19	11.12	11.34	8,320,697	11.200	-0.65%
1994-05-30	0	15.40	15.30	15.40	15.10	15.40	7,018,400	107,257,360	15.282	11.26	11.19	11.26	11.04	11.26	9,596,463	11.177	0.00%
1994-05-27	0	15.40	15.30	15.40	15.10	15.40	15,266,800	233,821,320	15.316	11.26	11.19	11.26	11.04	11.26	20,874,742	11.201	-1.28%
1994-05-26	0	15.60	15.50	15.60	15.30	15.80	14,920,905	231,990,429	15.548	11.41	11.34	11.41	11.19	11.56	20,401,790	11.371	1.30%
1994-05-25	0	15.40	15.30	15.40	15.20	15.60	5,623,151	87,007,310	15.473	11.26	11.19	11.26	11.12	11.41	7,688,699	11.316	0.00%
1994-05-24	0	15.40	15.40	15.50	15.20	15.50	7,189,012	110,379,780	15.354	11.26	11.26	11.34	11.12	11.34	9,829,746	11.229	0.00%
1994-05-23	0	15.40	15.40	15.50	15.20	15.60	8,581,618	132,411,903	15.430	11.26	11.26	11.34	11.12	11.41	11,733,897	11.285	0.65%
1994-05-20	0	15.30	15.20	15.30	15.00	15.40	21,795,399	332,836,965	15.271	11.19	11.12	11.19	10.97	11.26	29,801,486	11.168	2.68%
1994-05-19	0	14.90	14.90	15.00	14.80	15.30	12,002,489	179,942,754	14.992	10.90	10.90	10.97	10.82	11.19	16,411,354	10.965	-1.32%
1994-05-18	0	15.10	15.10	15.20	15.00	15.30	15,310,638	232,112,642	15.160	11.04	11.04	11.12	10.97	11.19	20,934,683	11.087	2.72%
1994-05-17	0	14.70	14.70	14.80	14.70	15.00	5,410,565	80,176,340	14.819	10.75	10.75	10.82	10.75	10.97	7,398,024	10.838	-2.00%
1994-05-16	0	15.00	14.90	15.00	14.80	15.00	6,931,997	103,618,917	14.948	10.97	10.90	10.97	10.82	10.97	9,478,322	10.932	0.00%
1994-05-13	0	15.00	14.90	15.00	14.80	15.10	9,430,071	140,897,470	14.941	10.97	10.90	10.97	10.82	11.04	12,894,012	10.927	2.74%
1994-05-12	0	14.60	14.60	14.70	14.40	14.80	8,127,800	118,608,640	14.593	10.68	10.68	10.75	10.53	10.82	11,113,379	10.673	-0.68%
1994-05-11	0	14.70	14.70	14.80	14.60	15.00	14,629,159	217,079,843	14.839	10.75	10.75	10.82	10.68	10.97	20,002,877	10.852	4.26%
1994-05-10	0	14.10	14.00	14.10	13.40	14.10	5,663,761	78,621,533	13.882	10.31	10.24	10.31	9.800	10.31	7,744,226	10.152	3.68%
1994-05-09	0	13.60	13.60	13.70	13.50	13.80	6,462,400	88,197,080	13.648	9.946	9.946	10.02	9.873	10.09	8,836,228	9.9813	-2.16%
1994-05-06	0	13.90	13.90	14.00	13.80	14.10	8,322,464	116,391,934	13.985	10.17	10.17	10.24	10.09	10.31	11,379,548	10.228	1.46%
1994-05-05	0	13.70	13.60	13.70	13.30	14.00	16,068,622	219,648,873	13.669	10.02	9.946	10.02	9.727	10.24	21,971,097	9.9972	-2.14%
1994-05-04	0	14.00	14.00	14.10	14.00	14.40	9,249,364	130,667,697	14.127	10.24	10.24	10.31	10.24	10.53	12,646,926	10.332	-2.10%
1994-05-03	0	14.30	14.30	14.40	14.20	14.50	4,457,378	63,892,576	14.334	10.46	10.46	10.53	10.39	10.60	6,094,703	10.483	-0.69%
1994-05-02	0	14.40	14.40	14.50	14.30	14.80	5,588,800	81,022,060	14.497	10.53	10.53	10.60	10.46	10.82	7,641,730	10.603	-2.70%
1994-04-29	0	14.80	14.70	14.80	14.70	15.00	4,886,100	72,591,680	14.857	10.82	10.75	10.82	10.75	10.97	6,680,907	10.866	-1.33%
1994-04-28	0	15.00	14.90	15.00	14.70	15.00	4,381,000	65,061,720	14.851	10.97	10.90	10.97	10.75	10.97	5,990,269	10.861	1.35%
1994-04-27	0	14.80	14.80	14.90	14.80	15.10	5,270,520	78,769,120	14.945	10.82	10.82	10.90	10.82	11.04	7,206,536	10.930	-1.99%
1994-04-26	0	15.10	15.10	15.20	14.90	15.20	16,058,907	242,051,867	15.073	11.04	11.04	11.12	10.90	11.12	21,957,813	11.023	2.03%
1994-04-25	0	14.80	14.80	14.90	14.60	14.90	13,855,043	204,558,587	14.764	10.82	10.82	10.90	10.68	10.90	18,944,405	10.798	0.68%
1994-04-22	0	14.70	14.70	14.80	14.30	14.80	24,982,559	365,618,392	14.635	10.75	10.75	10.82	10.46	10.82	34,159,383	10.703	4.26%
1994-04-21	0	14.10	14.10	14.20	13.80	14.20	19,795,259	278,499,567	14.069	10.31	10.31	10.39	10.09	10.39	27,066,636	10.289	-0.70%
1994-04-20	0	14.20	14.10	14.20	14.00	14.30	11,001,734	155,966,969	14.177	10.39	10.31	10.39	10.24	10.46	15,042,993	10.368	2.16%
1994-04-19	0	13.90	13.90	14.00	13.70	14.00	12,419,980	171,961,481	13.846	10.17	10.17	10.24	10.02	10.24	16,982,202	10.126	-1.42%
1994-04-18	0	14.10	14.00	14.10	13.80	14.10	5,393,079	75,460,842	13.992	10.31	10.24	10.31	10.09	10.31	7,374,115	10.233	1.44%
1994-04-15	0	13.90	13.80	13.90	13.90	14.20	9,855,599	137,947,387	13.997	10.17	10.09	10.17	10.17	10.39	13,475,849	10.237	-0.71%
1994-04-14	0	14.00	13.90	14.00	13.80	14.10	10,533,494	147,228,828	13.977	10.24	10.17	10.24	10.09	10.31	14,402,754	10.222	0.00%
1994-04-13	0	14.00	14.00	14.20	14.00	14.40	9,361,140	133,335,639	14.244	10.24	10.24	10.39	10.24	10.53	12,799,760	10.417	0.00%
1994-04-12	0	14.00	14.00	14.10	13.70	14.30	17,377,540	243,365,466	14.005	10.24	10.24	10.31	10.02	10.46	23,760,818	10.242	3.70%
1994-04-11	0	13.50	13.40	13.50	13.20	13.60	7,125,585	95,688,667	13.429	9.873	9.800	9.873	9.654	9.946	9,743,021	9.8213	0.00%
1994-04-08	0	13.50	13.40	13.50	13.40	13.60	3,829,033	51,782,069	13.524	9.873	9.800	9.873	9.800	9.946	5,235,549	9.8905	0.75%
1994-04-07	0	13.40	13.40	13.50	13.20	13.60	5,577,645	74,906,559	13.430	9.800	9.800	9.873	9.654	9.946	7,626,477	9.8219	0.00%
1994-04-06	0	13.40	13.40	13.50	13.10	13.50	11,680,071	155,751,730	13.335	9.800	9.800	9.873	9.581	9.873	15,970,503	9.7525	4.69%
1994-03-31	0	12.80	12.70	12.80	12.60	12.90	10,464,026	133,178,388	12.727	9.361	9.288	9.361	9.215	9.434	14,307,769	9.3081	-1.54%
1994-03-30	0	13.00	12.90	13.00	12.80	13.40	11,464,400	149,766,580	13.064	9.508	9.434	9.508	9.361	9.800	15,675,609	9.5541	-2.99%
1994-03-29	0	13.40	13.40	13.50	13.10	13.50	7,151,757	94,663,451	13.236	9.800	9.800	9.873	9.581	9.873	9,778,806	9.6805	3.88%
1994-03-28	0	12.90	12.90	13.00	12.80	13.10	11,566,921	149,932,893	12.962	9.434	9.434	9.508	9.361	9.581	15,815,789	9.4800	0.00%
1994-03-25	0	12.90	12.80	12.90	12.80	13.20	12,212,200	158,378,800	12.969	9.434	9.361	9.434	9.361	9.654	16,698,098	9.4848	-1.53%
1994-03-24	0	13.10	13.10	13.20	13.10	13.70	15,386,817	205,129,818	13.332	9.581	9.581	9.654	9.581	10.02	21,038,845	9.7501	-2.96%
1994-03-23	0	13.50	13.40	13.60	12.80	13.80	27,275,499	367,884,576	13.488	9.873	9.800	9.946	9.361	10.09	37,294,587	9.8643	8.00%
1994-03-22	0	12.50	12.40	12.60	12.00	12.90	16,691,673	207,991,749	12.461	9.142	9.069	9.215	8.776	9.434	22,823,012	9.1132	2.46%
1994-03-21	0	12.20	12.10	12.20	12.10	13.00	18,751,609	232,237,032	12.385	8.923	8.849	8.923	8.849	9.508	25,639,623	9.0577	-4.69%
1994-03-18	0	12.80	12.70	12.80	12.60	13.90	18,328,237	238,440,509	13.010	9.361	9.288	9.361	9.215	10.17	25,060,734	9.5145	-6.57%
1994-03-17	0	13.70	13.60	13.70	13.60	14.00	10,853,302	149,434,757	13.769	10.02	9.946	10.02	9.946	10.24	14,840,037	10.070	-1.44%
1994-03-16	0	13.90	13.90	14.00	13.90	14.30	3,270,600	45,852,700	14.020	10.17	10.17	10.24	10.17	10.46	4,471,987	10.253	-1.42%
1994-03-15	0	14.10	14.00	14.10	14.00	14.50	6,951,400	98,241,520	14.133	10.31	10.24	10.31	10.24	10.60	9,504,852	10.336	-1.40%
1994-03-14	0	14.30	14.20	14.40	13.80	14.40	7,046,943	98,059,516	13.915	10.46	10.39	10.53	10.09	10.53	9,635,491	10.177	2.14%
1994-03-11	0	14.00	14.00	14.10	13.90	14.80	7,125,323	100,004,097	14.035	10.24	10.24	10.31	10.17	10.82	9,742,662	10.265	-3.45%
1994-03-10	0	14.50	14.40	14.50	14.40	14.60	3,895,867	56,402,258	14.478	10.60	10.53	10.60	10.53	10.68	5,326,933	10.588	-0.68%
1994-03-09	0	14.60	14.50	14.60	14.30	14.60	4,964,049	71,948,437	14.494	10.68	10.60	10.68	10.46	10.68	6,787,489	10.600	0.69%
1994-03-08	0	14.50	14.50	14.60	14.40	14.60	8,386,814	121,568,336	14.495	10.60	10.60	10.68	10.53	10.68	11,467,536	10.601	2.11%
1994-03-07	0	14.20	14.10	14.20	14.00	14.40	5,874,448	83,352,002	14.189	10.39	10.31	10.39	10.24	10.53	8,032,304	10.377	1.43%
1994-03-04	0	14.00	13.90	14.00	13.90	14.20	7,435,682	104,113,624	14.002	10.24	10.17	10.24	10.17	10.39	10,167,025	10.240	0.00%
1994-03-03	0	14.00	13.90	14.20	13.80	14.40	10,785,600	151,393,240	14.037	10.24	10.17	10.39	10.09	10.53	14,747,466	10.266	-1.41%
1994-03-02	0	14.20	14.10	14.20	14.10	14.40	7,770,286	110,719,275	14.249	10.39	10.31	10.39	10.31	10.53	10,624,539	10.421	-3.40%
1994-03-01	0	14.70	14.60	14.80	14.40	15.00	7,057,657	103,917,270	14.724	10.75	10.68	10.82	10.53	10.97	9,650,141	10.768	0.68%
1994-02-28	0	14.60	14.50	14.60	14.30	14.70	7,525,933	109,174,917	14.507	10.68	10.60	10.68	10.46	10.75	10,290,428	10.609	2.82%
1994-02-25	0	14.20	14.20	14.30	13.90	14.30	17,479,200	246,817,620	14.121	10.39	10.39	10.46	10.17	10.46	23,899,821	10.327	-2.74%
1994-02-24	0	14.60	14.50	14.70	14.50	15.00	5,601,200	82,701,140	14.765	10.68	10.60	10.75	10.60	10.97	7,658,685	10.798	-3.31%
1994-02-23	0	15.10	15.10	15.20	14.90	15.20	6,106,898	92,034,106	15.071	11.04	11.04	11.12	10.90	11.12	8,350,140	11.022	0.67%
1994-02-22	0	15.00	14.90	15.00	14.40	15.00	8,499,903	125,614,222	14.778	10.97	10.90	10.97	10.53	10.97	11,622,166	10.808	2.74%
1994-02-21	0	14.60	14.50	14.60	14.40	14.70	9,538,000	138,765,240	14.549	10.68	10.60	10.68	10.53	10.75	13,041,586	10.640	-2.01%
1994-02-18	0	14.90	14.90	15.00	14.80	15.10	4,910,200	73,193,580	14.906	10.90	10.90	10.97	10.82	11.04	6,713,860	10.902	0.68%
1994-02-17	0	14.80	14.80	14.90	14.50	14.90	10,510,600	155,133,520	14.760	10.82	10.82	10.90	10.60	10.90	14,371,451	10.795	0.68%
1994-02-16	0	14.70	14.60	14.70	14.60	15.20	14,203,885	211,170,097	14.867	10.75	10.68	10.75	10.68	11.12	19,421,387	10.873	-2.00%
1994-02-15	0	15.00	14.90	15.00	14.50	15.00	11,854,099	174,880,096	14.753	10.97	10.90	10.97	10.60	10.97	16,208,456	10.789	0.67%
1994-02-14	0	14.90	14.80	14.90	14.80	15.20	18,059,900	271,193,710	15.016	10.90	10.82	10.90	10.82	11.12	24,693,829	10.982	-5.10%
1994-02-09	0	15.70	15.60	15.70	15.60	15.80	4,123,777	64,739,100	15.699	11.48	11.41	11.48	11.41	11.56	5,638,561	11.481	0.00%
1994-02-08	0	15.70	15.60	15.70	15.30	15.70	15,900,680	246,499,480	15.502	11.48	11.41	11.48	11.19	11.48	21,741,465	11.338	2.61%
1994-02-07	0	15.30	15.20	15.30	15.20	16.00	19,068,600	295,484,240	15.496	11.19	11.12	11.19	11.12	11.70	26,073,054	11.333	-5.56%
1994-02-04	0	16.20	16.20	16.30	16.00	16.30	11,117,696	180,254,957	16.213	11.85	11.85	11.92	11.70	11.92	15,201,551	11.858	1.25%
1994-02-03	0	16.00	16.00	16.10	16.00	16.30	12,997,712	209,653,608	16.130	11.70	11.70	11.77	11.70	11.92	17,772,152	11.797	-1.23%
1994-02-02	0	16.20	16.10	16.20	16.00	16.30	8,726,363	141,677,598	16.236	11.85	11.77	11.85	11.70	11.92	11,931,811	11.874	-0.61%
1994-02-01	0	16.30	16.30	16.40	16.10	16.50	19,258,001	313,337,360	16.271	11.92	11.92	11.99	11.77	12.07	26,332,028	11.899	1.24%
1994-01-31	0	16.10	16.00	16.10	15.80	16.20	9,798,598	156,790,509	16.001	11.77	11.70	11.77	11.56	11.85	13,397,910	11.703	1.90%
1994-01-28	0	15.80	15.80	15.90	15.70	16.40	29,841,962	479,358,186	16.063	11.56	11.56	11.63	11.48	11.99	40,803,787	11.748	-1.86%
1994-01-27	0	16.10	16.10	16.20	15.50	16.20	20,040,834	319,533,494	15.944	11.77	11.77	11.85	11.34	11.85	27,402,418	11.661	3.21%
1994-01-26	0	15.60	15.50	15.60	15.40	15.90	12,047,400	187,730,340	15.583	11.41	11.34	11.41	11.26	11.63	16,472,762	11.396	-1.27%
1994-01-25	0	15.80	15.70	15.80	15.70	16.00	9,033,300	143,104,206	15.842	11.56	11.48	11.56	11.48	11.70	12,351,495	11.586	0.00%
1994-01-24	0	15.80	15.80	15.90	15.80	16.20	15,005,166	239,261,233	15.945	11.56	11.56	11.63	11.56	11.85	20,517,002	11.662	-2.47%
1994-01-21	0	16.20	16.10	16.20	15.90	16.20	16,847,663	270,577,183	16.060	11.85	11.77	11.85	11.63	11.85	23,036,302	11.746	0.62%
1994-01-20	0	16.10	16.00	16.20	16.00	17.00	31,590,843	522,154,203	16.529	11.77	11.70	11.85	11.70	12.43	43,195,083	12.088	-0.62%
1994-01-19	0	16.20	16.20	16.30	15.50	16.30	28,541,139	458,298,726	16.058	11.85	11.85	11.92	11.34	11.92	39,025,134	11.744	6.58%
1994-01-18	0	15.20	15.10	15.20	15.00	15.40	8,298,446	126,947,157	15.298	11.12	11.04	11.12	10.97	11.26	11,346,708	11.188	1.33%
1994-01-17	0	15.00	15.00	15.10	14.90	15.30	6,273,321	94,875,982	15.124	10.97	10.97	11.04	10.90	11.19	8,577,695	11.061	-1.32%
1994-01-14	0	15.20	15.10	15.40	14.80	15.40	17,663,363	264,991,741	15.002	11.12	11.04	11.26	10.82	11.26	24,151,633	10.972	4.11%
1994-01-13	0	14.60	14.60	14.70	14.30	15.00	20,320,789	297,358,396	14.633	10.68	10.68	10.75	10.46	10.97	27,785,209	10.702	-2.67%
1994-01-12	0	15.00	15.00	15.10	14.80	15.40	14,917,200	225,081,880	15.089	10.97	10.97	11.04	10.82	11.26	20,396,724	11.035	-3.23%
1994-01-11	0	15.50	15.40	15.50	15.30	15.80	17,512,781	271,443,525	15.500	11.34	11.26	11.34	11.19	11.56	23,945,737	11.336	-0.64%
1994-01-10	0	15.60	15.60	15.70	15.30	15.70	22,824,128	353,366,694	15.482	11.41	11.41	11.48	11.19	11.48	31,208,097	11.323	2.63%
1994-01-07	0	15.20	15.20	15.30	14.80	15.70	36,586,947	559,860,770	15.302	11.12	11.12	11.19	10.82	11.48	50,026,402	11.191	-3.18%
1994-01-06	0	15.70	15.60	15.70	15.60	16.80	34,661,484	558,791,757	16.121	11.48	11.41	11.48	11.41	12.29	47,393,660	11.790	-5.99%
1994-01-05	0	16.70	16.60	16.70	16.50	17.10	38,308,915	644,038,091	16.812	12.21	12.14	12.21	12.07	12.51	52,380,899	12.295	-1.76%
1994-01-04	0	17.00	16.90	17.00	16.30	17.70	43,496,281	744,484,210	17.116	12.43	12.36	12.43	11.92	12.94	59,473,737	12.518	3.66%
1994-01-03	0	16.40	16.40	16.50	16.10	16.50	12,143,825	197,817,249	16.290	11.99	11.99	12.07	11.77	12.07	16,604,607	11.913