中部ゴム指数先限日足,,,,
日付,始値,高値,安値,終値
2008/8/20,285.3,285.3,281.6,282.9
2008/8/19,286.5,286.5,283.5,283.5
2008/8/18,285.9,287.9,285.9,287.9
2008/8/15,291.8,291.8,286.6,286.6
2008/8/14,294.6,297.5,293.1,294.1
2008/8/13,291,292.4,291,291.7
2008/8/12,294.8,294.8,292.1,293.1
2008/8/11,300,300,296,297.4
2008/8/8,301.5,302.6,301,301.4
2008/8/7,306.7,306.7,303,303
2008/8/6,301.5,302.4,301.3,301.3
2008/8/5,303,303.1,302.6,302.6
2008/8/4,307.1,308.1,307.1,308.1
2008/8/1,314.2,314.2,311.8,312
2008/7/31,314,315.3,314,314.3
2008/7/30,312.8,312.9,311.8,312.8
2008/7/29,313.4,314.1,313.2,313.5
2008/7/28,317.3,317.3,314.4,314.5
2008/7/25,312.1,314.1,311.5,314.1
2008/7/24,306.8,312.3,306.2,312.3
2008/7/23,307.8,308.3,307.7,307.7
2008/7/22,312,312.6,310.7,311.9
2008/7/18,310.9,311.1,308.7,311.1
2008/7/17,310.2,311.8,309.8,311.8
2008/7/16,311.2,311.2,311.2,311.2
2008/7/15,322.9,322.9,317.6,318.1
2008/7/14,324.8,324.8,321.6,322
2008/7/11,320.9,322.1,320.7,321.7
2008/7/10,317.1,317.5,316.8,316.8
2008/7/9,315,316.4,315,315.1
2008/7/8,318.8,320.2,318.8,320.1
2008/7/7,322.5,322.5,320.7,321.9
2008/7/4,323.3,323.3,322,322
2008/7/3,326.4,326.4,320.3,320.3
2008/7/2,322.5,325.6,322.5,325.2
2008/7/1,320.9,322.4,320.9,322.3
2008/6/30,328.8,328.8,324.3,325.2
2008/6/27,327.7,328.8,327.6,328
2008/6/26,321.1,323.1,321.1,323.1
2008/6/25,319.5,320.6,318.4,320.6
2008/6/24,320.7,324,320.7,321.5
2008/6/23,314.9,322.9,314.9,322.9
2008/6/20,316,316,316,316
2008/6/19,323.3,323.3,322,322
2008/6/18,323,323,320.7,320.7
2008/6/17,324.4,324.4,322.9,322.9
2008/6/16,316.6,321.5,316.6,321.5
2008/6/13,316.1,316.8,315.5,315.5
2008/6/12,324.2,324.2,320,321.3
2008/6/11,313.5,318.4,313.5,317.4
2008/6/10,315.3,315.6,315.1,315.5
2008/6/9,317.3,317.3,317.2,317.3
2008/6/6,308.3,308.3,308.3,308.3
2008/6/5,296.9,302.5,296.8,302.5
2008/6/4,296.9,298.4,296,298.4
2008/6/3,296.1,300.3,296.1,298.2
2008/6/2,299,299,295.2,295.2
2008/5/30,302.2,302.2,302.2,302.2
2008/5/29,310.3,310.3,308.8,309.1
2008/5/28,306.3,310.5,306.3,308.5
2008/5/27,308.6,312,308.6,312
2008/5/26,301.3,303,301.3,303
2008/5/23,292.6,295.4,291.9,295.1
2008/5/22,293.1,293.1,291.3,292
2008/5/21,292.8,292.8,291.1,291.1
2008/5/20,290.2,290.2,288.6,290.2
2008/5/19,292.1,293.5,291.6,292.2
2008/5/16,290.4,291.7,290.4,291.7
2008/5/15,288.6,289.5,287.4,289.5
2008/5/14,287.9,289.1,287.9,289.1
2008/5/13,283.8,286.2,283.3,283.3
2008/5/12,280.8,282.3,280.2,282
2008/5/9,279.8,280.8,279.8,280.5
2008/5/8,280.8,280.8,278.7,279.3
2008/5/7,279.2,279.2,279.2,279.2
2008/5/2,273.7,274.1,272.8,274.1
2008/5/1,273.9,274.9,272.5,272.5
2008/4/30,269.3,273.1,269.3,273
2008/4/28,271.5,274.8,271.5,274.8
2008/4/25,266.2,269.7,266.2,269
2008/4/24,264.9,267.3,261.8,267.3
2008/4/23,262.6,265.4,262.6,265.4
2008/4/22,268.5,268.5,263.9,264.3
2008/4/21,269.1,270.1,268.8,268.8
2008/4/18,268.7,269.6,268.7,269
2008/4/17,266.8,268.1,266.8,268.1
2008/4/16,261,263.9,261,262.4
2008/4/15,258.2,258.2,257.3,257.7
2008/4/14,256.2,256.2,254,254
2008/4/11,257.2,259,257.2,259
2008/4/10,262.5,262.5,257,258.8
2008/4/9,263.8,263.8,258.6,258.6
2008/4/8,266.6,266.6,261.5,261.5
2008/4/7,263.5,266.2,263.5,266.2
2008/4/4,264.4,264.9,263.5,263.5
2008/4/3,261.9,264.4,261.9,263.3
2008/4/2,258.1,258.6,255.5,258.5
2008/4/1,258.6,259.3,256,259.3
2008/3/31,252.7,256.2,252.7,255.7
2008/3/28,259,259,255.8,255.9
2008/3/27,259,259,257.9,258.4
2008/3/26,257.5,257.5,256.7,257
2008/3/25,251.6,253.6,251.6,252.8
2008/3/24,250.5,250.5,248.9,249
2008/3/21,252.2,252.2,252.2,252.2
2008/3/19,258.6,258.6,254.9,257.1
2008/3/18,255.3,255.3,255.3,255.3
2008/3/17,258.8,260.1,258.8,260.1
2008/3/14,263.5,263.5,261.3,262.3
2008/3/13,266.1,266.8,261.7,261.7
2008/3/12,270.4,270.4,266.3,267.6
2008/3/11,267,268.1,264.8,266.9
2008/3/10,265.3,265.6,265.2,265.2
2008/3/7,272.2,274.1,272.2,273.1
2008/3/6,280.7,280.7,277.4,277.4
2008/3/5,275.2,275.6,274.4,275.1
2008/3/4,279.7,280.3,278.2,278.2
2008/3/3,270.1,275.2,270.1,275.2
2008/2/29,275.2,276.2,273.8,276.2
2008/2/28,276.3,277.6,276.3,276.3
2008/2/27,287.4,287.5,279.8,279.8
2008/2/26,293.4,293.4,285.9,286.2
2008/2/25,291,292,291,291.3
2008/2/22,285.4,292.8,285.4,290
2008/2/21,286.6,291.1,286.6,290.4
2008/2/20,291.7,291.7,286.5,287
2008/2/19,283.4,286.5,283.4,286.4
2008/2/18,281.5,281.5,278.6,280.2
2008/2/15,283,283,277.5,277.5
2008/2/14,282.3,282.3,280.9,281.4
2008/2/13,277.1,277.1,276.5,276.8
2008/2/12,277.3,277.3,277.3,277.3
2008/2/8,267.7,270.8,267.7,270.8
2008/2/7,261.2,265.2,259,265.2
2008/2/6,263.1,265.8,263.1,265
2008/2/5,273.2,273.2,267.9,268.3
2008/2/4,272.5,275.3,272.5,274.9
2008/2/1,267.6,271.9,267.6,271.9
2008/1/31,262.5,266.1,262.5,265.8
2008/1/30,265.4,266.4,265.3,265.3
2008/1/29,265,265,263.7,263.8
2008/1/28,265.1,265.1,261.4,261.4
2008/1/25,262.3,262.9,262.1,262.9
2008/1/24,256.8,256.8,255.8,256.1
2008/1/23,261.4,261.4,251.6,251.6
2008/1/22,257.1,257.1,256.9,256.9
2008/1/21,263.4,263.8,262.2,263.1
2008/1/18,259.9,263.2,259.9,263.2
2008/1/17,267.1,267.1,264.9,265.1
2008/1/16,268.8,268.8,268.8,268.8
2008/1/15,274.7,275.9,273.6,274.1
2008/1/11,271.4,272.8,269.6,272.8
2008/1/10,270.2,274.2,269.6,269.6
2008/1/9,273.7,276.4,273.7,275.1
2008/1/8,267.4,274,267.4,274
2008/1/7,276.2,276.2,273.1,273.1
2008/1/4,276.1,279.1,276.1,278.7
2007/12/28,278.3,278.7,277.5,277.5
2007/12/27,283.7,283.7,278.6,278.7
2007/12/26,279.1,282.2,279.1,281.9
2007/12/25,279,279,278.5,279
2007/12/21,273.4,273.4,271.4,272.3
2007/12/20,274.4,274.4,272.4,273.7
2007/12/19,268.6,275.2,268.6,275.2
2007/12/18,271.3,271.4,270.8,270.8
2007/12/17,272.1,273.2,271.1,271.8
2007/12/14,266.2,269.7,266.2,269.7
2007/12/13,270.3,270.3,268.1,268.6
2007/12/12,263.4,265.6,262.8,264
2007/12/11,264.2,265.8,262.4,264.8
2007/12/10,253.1,260.2,253.1,259.8
2007/12/7,251,251,249.4,249.4
2007/12/6,247.9,247.9,245,245.7
2007/12/5,247.7,249.6,246.9,249.6
2007/12/4,245.6,246,244.9,245
2007/12/3,250.6,250.8,247.3,247.3
2007/11/30,249.9,253.4,249.9,252.9
2007/11/29,252.9,253.8,249.7,249.7
2007/11/28,252.8,252.8,251.2,251.3
2007/11/27,251,254.8,249.9,254.8
2007/11/26,255.1,256.4,254.7,255.1
2007/11/22,244.9,253,244.9,252.4
2007/11/21,256.2,256.2,253.7,253.8
2007/11/20,246.6,247.2,242.2,247.1
2007/11/19,249.7,249.7,245.2,245.2
2007/11/16,245.7,248.9,244.3,244.3
2007/11/15,262,262,254.9,254.9
2007/11/14,260.2,260.2,256.4,258.4
2007/11/13,255.1,259.8,255.1,257.9
2007/11/12,269.6,269.6,268.8,268.8
2007/11/9,276.3,277.4,274.9,275.8
2007/11/8,277.2,279.8,277.2,279.5
2007/11/7,283,283.2,281.8,283
2007/11/6,273.9,276.8,273.9,276.8
2007/11/5,276,276.4,273.7,273.7
2007/11/2,272.2,277.5,272.2,275.1
2007/11/1,273.3,273.3,273.3,273.3
2007/10/31,263.6,269.7,263.6,269.2
2007/10/30,272.2,272.2,265.1,265.1
2007/10/29,265.4,270.2,265.4,270.2
2007/10/26,262.1,263,261.6,263
2007/10/25,259.7,259.7,258,259
2007/10/24,258,261.1,258,261.1
2007/10/23,253.7,257.8,253.7,257.8
2007/10/22,252,253.8,252,253.8
2007/10/19,258.9,258.9,256.4,258.5
2007/10/18,257.1,260.1,257.1,260.1
2007/10/17,257,257.8,254.2,254.2
2007/10/16,260,260,255.8,259.6
2007/10/15,255.3,256.2,254.3,256.2
2007/10/12,255.4,255.4,251.9,252.9
2007/10/11,254.6,256.2,254.4,255.7
2007/10/10,246.5,248,246.5,248
2007/10/9,244.7,245.4,244,245
2007/10/5,244.8,244.8,243.7,243.9
2007/10/4,241.6,244,241.6,243.4
2007/10/3,239.8,241.2,239.8,241.2
2007/10/2,239.1,240,238.8,238.8
2007/10/1,241.6,241.6,237.2,237.2
2007/9/28,241.8,241.8,240.5,241.2
2007/9/27,240.1,240.1,238.1,239.1
2007/9/26,238.4,239.6,238.4,239.6
2007/9/25,236.8,239.5,236.4,239.5
2007/9/21,235.1,237.7,235.1,235.7
2007/9/20,237.9,237.9,236.7,237.9
2007/9/19,237.7,240.3,237.7,238.9
2007/9/18,229.9,232.4,229.9,232.4
2007/9/14,225.6,226.4,224.8,226.4
2007/9/13,225.4,225.5,224.8,225
2007/9/12,226.9,227.7,222.6,222.6
2007/9/11,226.8,226.8,224.7,224.7
2007/9/10,226.1,226.1,224.2,224.7
2007/9/7,232.5,232.5,230.2,230.2
2007/9/6,230.4,231.3,230,230
2007/9/5,234.7,234.7,231.4,231.4
2007/9/4,232.3,232.3,230.4,230.7
2007/9/3,232.4,235.1,232.2,232.2
2007/8/31,227.6,231.1,227.6,231
2007/8/30,228.1,228.2,227.8,228.2
2007/8/29,225,225,223.2,223.6
2007/8/28,224.3,228.7,224.3,228.7
2007/8/27,223.1,223.8,222.3,223.8
2007/8/24,222,222,220,220
2007/8/23,222.6,222.6,221.1,221.8
2007/8/22,218.2,218.2,215.3,217.9
2007/8/21,219.5,220.5,219.5,220.2
2007/8/20,220.9,220.9,219.4,219.4
2007/8/17,220.8,220.8,220.3,220.3
2007/8/16,226.1,227.9,225,226.3
2007/8/15,229.7,229.7,226.1,226.5
2007/8/14,231.6,231.6,231.3,231.5
2007/8/13,230.6,231.5,230.3,231.5
2007/8/10,230.5,231.3,230.5,231.3
2007/8/9,234.5,236.7,234.5,236.5
2007/8/8,235.6,235.6,234,235.4
2007/8/7,238.6,238.6,234.9,234.9
2007/8/6,236.5,238.8,236.5,238.5
2007/8/3,242.7,243.8,242.4,242.4
2007/8/2,241,241,239.5,240.3
2007/8/1,244.1,244.1,237,237
2007/7/31,244.1,244.7,243,243
2007/7/30,239.1,241.2,238.7,241.2
2007/7/27,237.9,240.7,237.9,238.3
2007/7/26,237.1,240,237.1,240
2007/7/25,236.1,236.1,232.8,234
2007/7/24,238.4,238.4,237.2,238.4
2007/7/23,239.3,240.2,237.8,240.2
2007/7/20,238.4,240.7,238.3,240.7
2007/7/19,231.8,234.7,231.8,234.7
2007/7/18,229.9,230.9,229,230.9
2007/7/17,233.9,233.9,229.4,229.6
2007/7/13,235.8,235.8,233.5,234.6
2007/7/12,234.3,234.9,234.2,234.9
2007/7/11,234.7,234.7,233.2,233.2
2007/7/10,232.8,235.2,232,234.8
2007/7/9,227.5,230.5,227.2,230.5
2007/7/6,230.2,230.4,227,227
2007/7/5,228.9,229,228.4,229
2007/7/4,228.8,229.5,227.7,228.3
2007/7/3,227.8,230.1,227.8,228.2
2007/7/2,233.8,233.8,227.3,228
2007/6/29,235.2,235.2,232.5,233.3
2007/6/28,238,238,231.8,234.9
2007/6/27,239.2,239.8,237.9,237.9
2007/6/26,245.9,245.9,243.9,243.9
2007/6/25,243.8,244.9,243.8,244.9
2007/6/22,243.1,243.8,242.6,243.8
2007/6/21,243.6,243.9,242.7,243.9
2007/6/20,251.5,252.9,245.6,245.6
2007/6/19,246.9,251.6,246.9,251.6
2007/6/18,244,247.7,243.5,247.7
2007/6/15,249,249,243.2,243.2
2007/6/14,246.8,247.7,246.8,247.6
2007/6/13,244.8,246.1,244,245.8
2007/6/12,248.3,248.3,243.8,243.8
2007/6/11,246.5,247.1,246.5,246.6
2007/6/8,250.4,250.4,249.2,249.2
2007/6/7,254.3,254.3,252,252
2007/6/6,257.4,257.4,256.6,257
2007/6/5,258.3,259.7,258.3,259.3
2007/6/4,258.5,259.4,257.5,258.9
2007/6/1,255.3,258,254,257
2007/5/31,256.3,256.4,254.1,254.3
2007/5/30,257,258.5,257,258.5
2007/5/29,261.9,261.9,257.6,257.7
2007/5/28,263.9,263.9,261.7,263
2007/5/25,260.6,263.4,259.9,263.4
2007/5/24,266.3,266.3,264.4,264.4
2007/5/23,263.1,265.6,262.4,265.6
2007/5/22,265.6,265.6,262.6,263.6
2007/5/21,262.9,265,262.9,263.5
2007/5/18,260.9,261.9,259.9,259.9
2007/5/17,260,261.2,259.9,260.6
2007/5/16,251,255.1,250.8,255.1
2007/5/15,250.6,250.6,248.5,249.1
2007/5/14,251.5,251.5,249.3,250.2
2007/5/11,246.9,249.5,245.3,249.5
2007/5/10,252.1,252.1,250.2,250.2
2007/5/9,255.6,255.6,253.1,253.1
2007/5/8,256.6,257.2,256.6,257.2
2007/5/7,256,256.5,255.4,256.5
2007/5/2,248.4,252.3,248.4,252.2
2007/5/1,248.9,248.9,247.9,248.5
2007/4/27,244.9,248.9,243.9,248.9
2007/4/26,245.7,247.8,245.7,246.3
2007/4/25,248.3,248.3,243.7,243.7
2007/4/24,248.3,250.4,248.1,249.7
2007/4/23,252.4,252.4,247.7,247.7
2007/4/20,254.5,254.6,251.3,251.3
2007/4/19,260.7,261.7,255.8,255.8
2007/4/18,259.4,261.8,259.1,261.8
2007/4/17,262.2,263,260.5,260.5
2007/4/16,260.1,262.6,260.1,261.9
2007/4/13,259.9,260.2,257.7,257.7
2007/4/12,256.8,259.9,256.8,259.9
2007/4/11,255.9,256.4,255.4,256.4
2007/4/10,252.5,254,252.5,254
2007/4/9,254.2,255.9,254.2,255.6
2007/4/6,246.7,250.9,246.7,250.9
2007/4/5,249.6,249.6,244.9,246.7
2007/4/4,252.8,253.2,250.3,250.3
2007/4/3,252.2,254.3,251.7,251.7
2007/4/2,250.9,252.5,250.5,251.7
2007/3/30,248,250.2,248,250.2
2007/3/29,250.4,250.4,246.6,246.6
2007/3/28,252,252,248.8,250.1
2007/3/27,250.9,251,249.9,249.9
2007/3/26,249,251.5,248,251.5
2007/3/23,250.3,250.3,247.7,248.2
2007/3/22,245.5,245.5,245.5,245.5
2007/3/20,241.4,242,241.2,242
2007/3/19,236.5,239.1,236.5,239
2007/3/16,237.4,237.7,235.1,237.7
2007/3/15,239.6,240.4,237.9,240.4
2007/3/14,236.7,236.7,236.7,236.7
2007/3/13,236.8,240.2,236.8,240.2
2007/3/12,234.6,238.4,234.6,237
2007/3/9,233.8,236,232.5,236
2007/3/8,233.5,236,231.5,236
2007/3/7,241.7,241.7,235.1,235.1
2007/3/6,234.7,239.2,234.7,238.6
2007/3/5,235.6,235.6,235.6,235.6
2007/3/2,239.4,240.9,239.4,240.9
2007/3/1,248.8,248.8,244.7,244.7
2007/2/28,250,250,250,250
2007/2/27,256.9,256.9,254.2,255.3
2007/2/26,258.5,259.5,257.6,259.5
2007/2/23,254.5,254.5,254.5,254.5
2007/2/22,249.4,251,249.4,251
2007/2/21,249.4,249.6,249.4,249.4
2007/2/20,254.7,254.7,254.7,254.7
2007/2/19,259.7,260.8,258.2,258.2
2007/2/16,254.7,255.5,254.7,255.5
2007/2/15,260,260,260,260
2007/2/14,264.8,265.2,262.7,263.5
2007/2/13,258.9,261.4,257.5,261.4
2007/2/9,262.4,262.4,259.7,260.9
2007/2/8,257.2,257.2,257.2,257.2
2007/2/7,251.1,251.9,251.1,251.9
2007/2/6,245,248.4,244.7,248.4
2007/2/5,250.3,250.3,247.1,247.1
2007/2/2,252.9,252.9,252.4,252.4
2007/2/1,255.3,256.7,254.5,255.9
2007/1/31,256.6,256.6,254,254
2007/1/30,254.8,254.8,251.3,251.3
2007/1/29,253.5,256.6,253.5,256.6
2007/1/26,250.1,251.6,249.8,251.6
2007/1/25,249.8,249.8,248.8,249
2007/1/24,249.1,249.1,246.7,246.7
2007/1/23,240.9,243.8,240.9,243.8
2007/1/22,238,240.3,236.7,240.3
2007/1/19,239.5,239.5,237.7,237.7
2007/1/18,241.2,243.2,241.2,243
2007/1/17,231,240,231,239.5
2007/1/16,237.8,237.8,234.9,234.9
2007/1/15,232.5,232.5,232.5,232.5
2007/1/12,231,231.5,229,229
2007/1/11,226.1,230.6,226.1,230.6
2007/1/10,226.2,226.3,224.7,225.3
2007/1/9,214.7,221,214.7,221
2007/1/5,216.9,216.9,215.7,215.7
2007/1/4,220.7,221,220.7,221
2006/12/29,224,226,224,226
2006/12/28,221.5,226.2,221.5,226.2
2006/12/27,216.3,221.1,216.3,221.1
2006/12/26,213.5,218.2,213.5,216.7
2006/12/25,214.2,214.2,212,212.9
2006/12/22,205.3,208.9,205.3,208.9
2006/12/21,202.1,205.4,202,205.4
2006/12/20,203,205.4,203,205.4
2006/12/19,199.1,201.9,199,201.9
2006/12/18,193.3,196.8,193.3,196.8
2006/12/15,195.2,195.2,191.7,193.3
2006/12/14,191.6,193.3,190.4,193.3
2006/12/13,193,194.7,191.8,191.8
2006/12/12,192.5,196.1,192.5,195.3
2006/12/11,193.8,194.6,192.8,192.8
2006/12/8,187.3,189.3,187.3,189.3
2006/12/7,184.6,186.9,184.6,185.8
2006/12/6,185.1,187.2,185.1,185.3
2006/12/5,175.9,181.9,175.9,181.9
2006/12/4,173.2,178.4,173.2,178.4
2006/12/1,182.1,182.1,178.3,178.3
2006/11/30,182.2,183,181.8,181.8
2006/11/29,178.3,180.2,177.9,180.2
2006/11/28,176,177,173.9,177
2006/11/27,170.6,177.1,170.4,177.1
2006/11/24,173,173,173,173
2006/11/22,178.7,178.7,175.4,176.5
2006/11/21,179.2,179.3,177.3,178.5
2006/11/20,183.1,184.3,179.3,179.3
2006/11/17,184,184.2,184,184
2006/11/16,191.8,191.8,188.3,189.3
2006/11/15,193.6,193.6,192.6,193.6
2006/11/14,199,199.1,197.3,197.3
2006/11/13,199.2,200.8,199.2,200.8
2006/11/10,200.2,200.9,199.8,200.2
2006/11/9,195.6,198.3,195.2,198.3
2006/11/8,196,196,194.5,195.3
2006/11/7,196.8,199.1,196.8,198
2006/11/6,197.6,197.9,194.4,197.9
2006/11/2,201.6,201.6,196.2,196.2
2006/11/1,198.1,200.3,198.1,199.7
2006/10/31,202,202.3,198.4,198.6
2006/10/30,206.8,206.8,202.7,203.7
2006/10/27,210.1,210.1,208,208
2006/10/26,214.1,214.1,211.5,211.5
2006/10/25,213.3,213.3,212.3,212.7
2006/10/24,211.5,211.5,211,211.1
2006/10/23,209.6,212.4,209,212
2006/10/20,216.9,216.9,212,212.1
2006/10/19,211.7,214.5,211.2,214.5
2006/10/18,214.7,216.4,211.3,211.3
2006/10/17,211.9,216.8,211.9,214.7
2006/10/16,211.7,211.7,211.7,211.7
2006/10/13,205.2,208.2,203.8,208.2
2006/10/12,203.3,205.8,203.3,205.8
2006/10/11,201.3,201.9,200.5,200.5
2006/10/10,211.6,211.6,206.8,206.8
2006/10/6,210.2,210.3,208.8,210.3
2006/10/5,208.1,208.1,208.1,208.1
2006/10/4,201.8,205.5,201.4,204.6
2006/10/3,200.6,205.9,200.6,203.9
2006/10/2,200.6,200.6,200.6,200.6
2006/9/29,194.1,197.1,191.1,197.1
2006/9/28,204.4,204.4,193.8,193.8
2006/9/27,199.1,199.1,198.2,199.1
2006/9/26,196.7,197.3,195.6,195.6
2006/9/25,195.7,195.7,192,192
2006/9/22,200.4,200.4,197.3,197.3
2006/9/21,202.6,202.6,202.6,202.6
2006/9/20,207.9,207.9,207.9,207.9
2006/9/19,220.2,220.2,213.2,213.2
2006/9/15,215,217.3,212.8,216.7
2006/9/14,213.2,213.2,213.2,213.2
2006/9/13,204.1,209.7,204.1,209.7
2006/9/12,202.7,206.2,202.7,206.2
2006/9/11,203.1,203.1,201,202.4
2006/9/8,203.8,205.3,203.7,203.7
2006/9/7,206.2,206.2,206.2,206.2
2006/9/6,214,214,211.5,211.5
2006/9/5,216.7,216.8,216.7,216.8
2006/9/4,222.1,222.1,222,222
2006/9/1,225.1,226.1,225.1,225.5
2006/8/31,227,227,224.3,224.3
2006/8/30,228.6,228.6,227.3,227.3
2006/8/29,232.6,232.6,232.6,232.6
2006/8/28,236.7,236.7,235.6,236.1
2006/8/25,235.5,235.8,234.2,235.8
2006/8/24,235.1,237.5,235.1,237.5
2006/8/23,232.9,234.6,232.9,234
2006/8/22,237.4,237.4,233.5,233.5
2006/8/21,237.2,237.9,236.2,236.5
2006/8/18,232.3,236.3,232.3,236.3
2006/8/17,235.6,235.6,233.7,234.4
2006/8/16,240,240,237.2,237.2
2006/8/15,238.9,240.7,235.9,240.7
2006/8/14,241,241.5,240.7,240.7
2006/8/11,244.3,246.6,244.2,244.2
2006/8/10,245,246.8,245,246.8
2006/8/9,242.1,244,242.1,243.3
2006/8/8,243.2,243.9,241.7,241.7
2006/8/7,244.3,246,244.3,244.3
2006/8/4,252.1,252.1,249.6,249.6
2006/8/3,256.6,256.6,252.5,253.1
2006/8/2,255.1,256.3,255.1,255.3
2006/8/1,252.4,253.7,252.4,252.8
2006/7/31,246.2,251.6,246.2,251.6
2006/7/28,247.8,248.1,246.7,248.1
2006/7/27,247.9,247.9,246.1,246.1
2006/7/26,249.5,249.5,247.9,247.9
2006/7/25,256.1,256.1,253.2,253.2
2006/7/24,257.2,258,256.7,256.7
2006/7/21,254.3,258.4,253.2,258.4
2006/7/20,257,258.1,254.9,254.9
2006/7/19,253.8,255,253.8,255
2006/7/18,259.1,259.1,259.1,259.1
2006/7/14,263.6,263.8,262.6,262.6
2006/7/13,268.7,268.9,264.3,264.3
2006/7/12,268.7,268.7,267.8,267.8
2006/7/11,259.9,265.2,259.9,265.2
2006/7/10,264.4,264.4,264.4,264.4
2006/7/7,266.7,268,266.7,267.9
2006/7/6,270,270,266.7,266.7
2006/7/5,268.6,268.6,268.6,268.6
2006/7/4,274.6,274.7,273.9,273.9
2006/7/3,277,278.4,277,277.4
2006/6/30,274.9,275.6,274.8,274.9
2006/6/29,272,273.3,271.7,272.5
2006/6/28,271.8,272.4,269.7,269.8
2006/6/27,268.9,272,268.9,272
2006/6/26,270.4,270.4,266.9,268.5
2006/6/23,269.7,269.7,267.1,269.4
2006/6/22,265.6,266.3,265.6,266.3
2006/6/21,262.8,263.6,262.8,262.8
2006/6/20,262.3,262.3,261,262.3
2006/6/19,258.8,264.5,257.1,264.5
2006/6/16,261.8,261.8,261.8,261.8
2006/6/15,267.1,267.1,267.1,267.1
2006/6/14,272.4,272.4,272.4,272.4
2006/6/13,281.2,282.5,275.9,275.9
2006/6/12,276.7,276.7,276.7,276.7
2006/6/9,274.1,274.6,271.9,273.2
2006/6/8,275.6,276.7,274.9,275.4
2006/6/7,269.3,271.4,268.6,271.4
2006/6/6,269,269.6,267.9,267.9
2006/6/5,266.5,267.2,266.5,267.2
2006/6/2,257.8,263.7,257.8,263.7
2006/6/1,263.2,264,263.1,263.1
2006/5/31,266.6,267.6,263.1,266.6
2006/5/30,272.3,273.5,265.9,265.9
2006/5/29,268.8,271.2,267.8,271.2
2006/5/26,264,265.9,264,265.9
2006/5/25,260.5,262.4,260.5,262.4
2006/5/24,261.9,262.4,261.9,262.4
2006/5/23,255.7,257.1,255.7,257.1
2006/5/22,253,254.8,253,253.6
2006/5/19,251.4,254.9,250.8,254.9
2006/5/18,250.8,252.7,245.3,252.7
2006/5/17,248,248.6,248,248.6
2006/5/16,241.6,246,241.6,245.1
2006/5/15,241.5,244.6,241.5,244.6
2006/5/12,243.3,243.3,241,241.1
2006/5/11,241.8,243.7,241.8,242.1
2006/5/10,236.7,236.8,236.7,236.8
2006/5/9,228.6,231.5,228.6,231.5
2006/5/8,228.4,228.6,227.4,228
2006/5/2,229.8,229.8,229.1,229.7
2006/5/1,227.5,229,227.5,229
2006/4/28,223.4,225.7,223.4,225.7
2006/4/27,227.3,227.3,224.5,224.9
2006/4/26,227.9,228.6,227.7,228
2006/4/25,227.1,227.1,227.1,227.1
2006/4/24,229.5,230.6,228.8,230.6
2006/4/21,228.2,230.2,228.2,229.8
2006/4/20,231.6,233.5,231.6,233.5
2006/4/19,230.8,230.8,229.5,230
2006/4/18,233.7,233.7,230,230
2006/4/17,232.4,233.9,232.4,233.5
2006/4/14,231.1,232.1,231.1,231.6
2006/4/13,231.6,231.6,230.7,230.7
2006/4/12,233.5,234.7,233.5,234
2006/4/11,234,236,234,235.8
2006/4/10,227.8,229.4,227.3,229.4
2006/4/7,233,233,230,230
2006/4/6,230.5,232.5,229.3,232.5
2006/4/5,233.7,233.7,230.2,230.2
2006/4/4,234.1,235.6,233.7,233.7
2006/4/3,230,233.8,230,233.8
2006/3/31,231.4,231.4,230.3,230.3
2006/3/30,231.9,231.9,229.9,230.1
2006/3/29,232,232,230,230
2006/3/28,228.7,231.7,228.7,231.7
2006/3/27,226.9,228.2,226.2,228.2
2006/3/24,224.5,224.9,224,224.9
2006/3/23,220,221.6,219.9,221.4
2006/3/22,220.1,222.1,220.1,221.6
2006/3/20,222.5,222.5,220.5,220.5
2006/3/17,222.6,223.9,222.6,223.9
2006/3/16,223.1,224,222.4,222.4
2006/3/15,224.5,224.5,223,223.1
2006/3/14,224.5,224.6,223.4,224
2006/3/13,223.7,224.5,223.2,223.2
2006/3/10,222.8,223,220.8,220.9
2006/3/9,219.1,224.3,216.8,224.3
2006/3/8,224.6,224.6,222.1,222.1
2006/3/7,223.5,225.8,223.5,225.6
2006/3/6,231.7,231.7,228.5,228.5
2006/3/3,235.3,235.6,232,232
2006/3/2,231.9,233.8,231.9,233.4
2006/3/1,232.8,232.8,229.9,230.3
2006/2/28,230.1,232.6,230.1,230.9
2006/2/27,235.8,235.8,233,233.1
2006/2/24,222.5,231.8,222.5,231.8
2006/2/23,226.5,226.5,226.5,226.5
2006/2/22,230.9,230.9,230,230
2006/2/21,228.9,229,227.1,229
2006/2/20,224.2,224.2,224.2,224.2
2006/2/17,221.8,222.3,219.5,220.7
2006/2/16,221.9,221.9,219.6,219.6
2006/2/15,219,225,219,223.1
2006/2/14,222.9,222.9,219.7,219.7
2006/2/13,226.8,227.7,223,225
2006/2/10,240.1,240.1,233.1,233.1
2006/2/9,236,237.8,236,236.6
2006/2/8,233.1,233.7,232.5,232.5
2006/2/7,230,237.8,230,237.8
2006/2/6,243,243.1,232.5,232.5
2006/2/3,236.8,237.8,236.8,237.8
2006/2/2,232,232.5,232,232.5
2006/2/1,232.3,232.3,228.5,229
2006/1/31,227,231.7,226.4,231.7
2006/1/30,226.2,226.4,226.2,226.4
2006/1/27,220.7,222.9,220.1,222.9
2006/1/26,219.4,220.3,218.3,220.3
2006/1/25,220.2,221,219.4,220.1
2006/1/24,214.9,217.6,214.9,217.6
2006/1/23,215.4,216.4,213.8,214.1
2006/1/20,215.5,216.1,214.4,216.1
2006/1/19,206.7,211,206.7,211
2006/1/18,211.5,211.5,205,207.5
2006/1/17,213.2,213.2,208.5,208.5
2006/1/16,210.8,210.9,210.3,210.9
2006/1/13,207.8,207.8,207.1,207.4
2006/1/12,207,208.7,205.3,205.3
2006/1/11,203.6,205.2,202.6,205.2
2006/1/10,197.1,201,197.1,201
2006/1/6,195.7,197.5,195.7,197.5
2006/1/5,202.8,202.8,199,199
2006/1/4,202.4,202.4,202.1,202.1
2005/12/30,201.5,201.5,200.4,200.4
2005/12/29,201.8,201.8,201.8,201.8
2005/12/28,196,198.3,195.9,198.3
2005/12/27,195.3,195.3,193.4,194.9
2005/12/26,196.7,196.7,195,195.4
2005/12/22,192.3,193.9,192.2,193.2
2005/12/21,189.8,190.4,188.9,190.4
2005/12/20,196.9,200,191.5,191.5
2005/12/19,191.7,194.7,191.7,194.7
2005/12/16,190.9,191.1,189.4,189.4
2005/12/15,194.7,194.7,194.7,194.7
2005/12/14,200,200,200,200
2005/12/13,210.6,210.6,205.3,205.3
2005/12/12,204,208.6,204,208.6
2005/12/9,203.2,203.3,203.2,203.3
2005/12/8,197.4,199.8,196.5,199.8
2005/12/7,193.9,197.5,193.9,197.5
2005/12/6,196.6,196.6,191.4,194
2005/12/5,191.4,192.1,191.4,192.1
2005/12/2,187.9,188.7,187.9,188.6
2005/12/1,187.4,187.4,185.2,185.2
2005/11/30,188.1,188.1,186,187.7
2005/11/29,189.7,190.3,188.7,188.7
2005/11/28,190.5,191.3,188.9,190.9
2005/11/25,189.2,189.2,188.1,189
2005/11/24,184.8,188.5,184.8,188.5
2005/11/22,182.4,185.2,182.4,185
2005/11/21,179.6,182,179.6,181.7
2005/11/18,179.9,180.9,179.4,179.4
2005/11/17,182.5,182.5,180.8,181.6
2005/11/16,181.5,181.5,180.8,180.9
2005/11/15,180.6,181.4,180.1,181.4
2005/11/14,177.5,179.9,177.5,179.9
2005/11/11,174.4,176.4,174.4,176.4
2005/11/10,176.4,176.4,175.6,176.1
2005/11/9,174.8,176.9,174.8,176.8
2005/11/8,174.4,175.4,174.4,175.4
2005/11/7,177.7,177.7,176.5,176.5
2005/11/4,181.1,181.1,179.3,179.7
2005/11/2,177,178.9,177,178.5
2005/11/1,175.5,177.4,175.5,177.4
2005/10/31,177.8,177.8,176.2,176.2
2005/10/28,175.8,179.2,175.8,179.2
2005/10/27,178.8,179.8,176.9,176.9
2005/10/26,183.8,183.8,180.4,180.4
2005/10/25,182.5,183,182,182.8
2005/10/24,183.2,184,183.2,183.7
2005/10/21,181.5,182.6,180.4,181.3
2005/10/20,183.3,183.3,182.5,182.5
2005/10/19,187.5,187.5,185.5,186
2005/10/18,188.9,189.3,188.4,189
2005/10/17,186.9,187.5,186,187.3
2005/10/14,187.5,187.5,186.1,186.5
2005/10/13,188.5,188.8,187.9,188.3
2005/10/12,187.5,189.8,187.5,189.8
2005/10/11,185.1,185.1,185.1,185.1
2005/10/7,181.9,182.9,181.6,181.6
2005/10/6,183.1,183.1,182.2,182.2
2005/10/5,182.4,183.3,180,183.3
2005/10/4,182.3,183.3,182.3,182.5
2005/10/3,178.3,180,178.3,180
2005/9/30,177.4,177.4,175.4,176.5
2005/9/29,173.3,175.2,173.3,175.2
2005/9/28,170.8,171.7,170.5,171.7
2005/9/27,170.9,171.5,170.6,170.9
2005/9/26,172.3,172.3,170.2,170.2
2005/9/22,173.9,174.3,173.7,173.7
2005/9/21,172.5,173.4,172,173.4
2005/9/20,171.6,172.1,171.5,172.1
2005/9/16,167.4,168.6,167.1,168.6
2005/9/15,168.2,168.6,168.2,168.6
2005/9/14,165.9,168.8,165.9,166.3
2005/9/13,167.9,167.9,164.4,164.4
2005/9/12,172.6,172.6,170.1,170.1
2005/9/9,173.9,173.9,172.2,173.4
2005/9/8,172.3,172.9,172.3,172.9
2005/9/7,170.6,170.6,168.6,169.4
2005/9/6,171.1,172.7,171.1,171.8
2005/9/5,169,171,169,170.7
2005/9/2,166.2,168.1,165.8,168.1
2005/9/1,164,165.3,164,165.1
2005/8/31,161.7,161.7,161.7,161.7
2005/8/30,159.9,159.9,158.2,158.2
2005/8/29,156.3,160.1,156.3,159.2
2005/8/26,159,159,157.1,157.4
2005/8/25,158.4,159.6,158.4,159.6
2005/8/24,157.9,159.2,155.4,159.2
2005/8/23,157.5,158,157.1,157.4
2005/8/22,153.5,156.1,153.5,156.1
2005/8/19,152.4,153.6,152.1,152.6
2005/8/18,150.5,151.8,148.7,151.8
2005/8/17,154.4,155,151.4,151.4
2005/8/16,150.1,153,149.7,153
2005/8/15,152.6,152.6,149.6,149.7
2005/8/12,154.9,155.2,151.5,151.5
2005/8/11,151.1,155.9,151.1,155
2005/8/10,155,155.1,153.2,153.2
2005/8/9,161.6,161.6,158.5,158.5
2005/8/8,161.9,163.3,161.9,162
2005/8/5,159.3,164.2,158,164.2
2005/8/4,164,164,163.3,163.3
2005/8/3,168,169,166.8,166.8
2005/8/2,173.4,173.4,168,168
2005/8/1,173.4,173.4,171.5,171.5
2005/7/29,170,172.4,170,171.3
2005/7/28,164.7,169.4,164.7,169.4
2005/7/27,171,172,168,168
2005/7/26,171,175.4,171,171.5
2005/7/25,169,171.9,169,171.9
2005/7/22,168.3,170.4,168,170.2
2005/7/21,166.3,166.9,165.1,166.9
2005/7/20,165,168.1,165,166.7
2005/7/19,164.8,167.8,164.8,167.8
2005/7/15,161.1,163.4,161.1,163.4
2005/7/14,157.3,160.8,157.3,160.8
2005/7/13,161,161,157.3,157.3
2005/7/12,159.4,160.7,159.4,160.7
2005/7/11,154.7,155.7,154.7,155.5
2005/7/8,157.4,157.4,154.6,154.9
2005/7/7,158.1,159.5,158.1,159.5
2005/7/6,154,156,154,156
2005/7/5,149.8,153.2,149.4,153.2
2005/7/4,148.5,150,148.5,150
2005/7/1,150.1,150.1,146.6,146.6
2005/6/30,149,149.5,148,148.9
2005/6/29,144.8,147.1,144.8,146.8
2005/6/28,145.3,145.4,144.7,145.4
2005/6/27,143.2,144.7,143.2,143.9
2005/6/24,140.5,142.2,140.5,142.2
2005/6/23,139.5,139.8,139.4,139.4
2005/6/22,137.2,139.1,137.2,139.1
2005/6/21,139.1,139.1,138,138.5
2005/6/20,139,139,138.5,139
2005/6/17,136.7,137.8,136.7,137.8
2005/6/16,138.7,139.6,136,136
2005/6/15,139.4,139.8,139,139
2005/6/14,138.6,138.6,138.5,138.6
2005/6/13,135.3,136.5,135.3,135.6
2005/6/10,136.8,136.8,136.1,136.4
2005/6/9,136.6,136.9,136.1,136.1
2005/6/8,139.3,139.3,137.4,137.7
2005/6/7,138.2,139.8,138.1,139.3
2005/6/6,138.5,140,138.5,139.1
2005/6/3,136.5,137.3,136.3,137.3
2005/6/2,135.9,136.6,135.8,136.6
2005/6/1,133.6,134.6,133.5,134.5
2005/5/31,134.9,135.1,134.1,134.3
2005/5/30,134.6,134.6,133.7,133.7
2005/5/27,134.6,134.6,133.6,134
2005/5/26,133.1,133.9,132.9,133.9
2005/5/25,132,132.3,131.6,131.9
2005/5/24,133.5,134.2,133.5,133.9
2005/5/23,131.7,132.7,131.7,132.7
2005/5/20,131.2,131.7,130.8,131.7
2005/5/19,131.6,132,131.4,131.4
2005/5/18,131.1,132.1,131,131.6
2005/5/17,130.1,130.4,130,130.4
2005/5/16,131.5,131.5,130.5,130.5
2005/5/13,128.4,130.2,128.4,130.2
2005/5/12,126.8,127.9,126.8,127.9
2005/5/11,127.8,127.8,127,127.5
2005/5/10,128.75,128.8,127.8,127.9
2005/5/9,126.55,128,126.55,128
2005/5/6,125.75,125.75,124.2,125.55
2005/5/2,125.45,125.8,125.4,125.75
2005/4/28,126.1,126.55,124.4,126.55
2005/4/27,127.4,127.6,127.35,127.35
2005/4/26,128.3,128.3,127,127
2005/4/25,128.3,128.85,128.3,128.7
2005/4/22,129.4,129.85,129,129
2005/4/21,130.95,130.95,128.85,128.85
2005/4/20,131,131.05,130.95,131.05
2005/4/19,129.5,130.2,129.5,129.7
2005/4/18,128.4,129.4,128.4,129.4
2005/4/15,130.5,131,130.25,130.75
2005/4/14,129.25,131.15,129.25,131.15
2005/4/13,129.5,129.6,129,129.6
2005/4/12,131.05,132,131,132
2005/4/11,131,131,128.75,129.15
2005/4/8,132.7,132.7,131.7,131.7
2005/4/7,135,135,133.45,133.6
2005/4/6,135.9,135.9,134.2,134.2
2005/4/5,136.55,137.35,136.55,137.1
2005/4/4,137.6,137.6,136.05,136.05
2005/4/1,134.45,137.7,134.45,137.6
2005/3/31,135.9,135.9,135,135.3
2005/3/30,133.55,134.8,133.55,134.8
2005/3/29,130,131.8,129.95,131.8
2005/3/28,129.2,129.4,129.05,129.3
2005/3/25,129.4,130.3,128.4,128.4
2005/3/24,128.2,130.05,128.2,130.05
2005/3/23,128.25,128.7,128.1,128.45
2005/3/22,129.25,129.25,128.8,129
2005/3/18,130.75,130.75,129.55,130.25
2005/3/17,130.45,130.45,129.55,130.2
2005/3/16,130.1,130.75,127.9,127.9
2005/3/15,127.9,129.65,127.9,129.65
2005/3/14,127.45,127.7,126.95,127.7
2005/3/11,127.95,127.95,126.9,127.15
2005/3/10,128.3,128.4,127.6,127.6
2005/3/9,129.4,130.55,129.4,129.45
2005/3/8,130.9,130.9,129.25,129.4
2005/3/7,130.4,130.45,129.9,129.9
2005/3/4,130.7,131.05,129.85,131.05
2005/3/3,130.9,130.9,129.7,129.7
2005/3/2,128.3,130.5,127.85,130.5
2005/3/1,131.2,131.2,128.4,128.4
2005/2/28,131.75,133.5,131.4,131.4
2005/2/25,129.65,131.55,129.5,131.55
2005/2/24,127.5,128.55,126.9,128.55
2005/2/23,129,129,125.55,125.55
2005/2/22,125.95,128,125.95,128
2005/2/21,127.8,127.8,126.05,126.05
2005/2/18,128.2,128.8,128.2,128.55
2005/2/17,129.7,129.7,128.15,128.8
2005/2/16,127,129.95,127,129.95
2005/2/15,130,130,127.95,128
2005/2/14,132.5,133.05,130.1,130.1
2005/2/10,130.95,131.15,130.2,131.15
2005/2/9,129.95,132.95,129.95,131.5
2005/2/8,130,130.1,129.7,129.95
2005/2/7,127.1,128.65,127.1,128.65
2005/2/4,125.9,127.4,125.9,127.4
2005/2/3,128.2,128.2,127.4,127.85
2005/2/2,124.85,126.65,124.6,126.65
2005/2/1,125.45,125.45,124.2,124.45
2005/1/31,125.2,126.45,125.2,125.95
2005/1/28,122.85,125.2,122.85,125.2
2005/1/27,121.55,123.8,121.55,123.8
2005/1/26,123.8,123.8,122.15,122.15
2005/1/25,123.25,123.65,123.05,123.05
2005/1/24,120.1,123.7,120.1,123.7
2005/1/21,120.8,120.8,120,120.7
2005/1/20,120.35,121,120.3,120.9
2005/1/19,117.8,119.3,117.8,119.3
2005/1/18,116.85,116.85,116.4,116.75
2005/1/17,116.2,116.2,115.65,115.85
2005/1/14,116.9,117.35,116.9,117.35
2005/1/13,114.5,117.25,114.5,116.55
2005/1/12,119.75,119.75,116.8,117.05
2005/1/11,120.35,121.05,120.35,120.35
2005/1/7,121.65,121.75,121.6,121.6
2005/1/6,120.5,121.15,120.5,120.5
2005/1/5,120.55,120.55,120.1,120.55
2005/1/4,120.5,120.5,120.5,120.5
2004/12/28,123.5,123.5,123.5,123.5
2004/12/27,126,126,124.9,124.9
2004/12/24,123.4,123.4,123,123.15
2004/12/22,123.9,124.5,123.7,124.45
2004/12/21,121.8,123.05,121.8,123.05
2004/12/20,123.95,123.95,122.55,122.85
2004/12/17,123.5,123.5,122.1,123.35
2004/12/16,124.4,124.75,123.4,123.4
2004/12/15,125.5,126.2,125.2,126.2
2004/12/14,121.3,123.2,121.3,123.2
2004/12/13,119.5,120.2,119.5,120.2
2004/12/10,119.3,120.2,119.3,120
2004/12/9,117.6,118.2,117.6,118.2
2004/12/8,115.85,117.4,115.85,116.85
2004/12/7,119.15,119.15,115.8,115.8
2004/12/6,119,119.55,118,118.5
2004/12/3,118.75,119.25,118.05,119.25
2004/12/2,114.3,116.25,114.1,116.25
2004/12/1,118.5,118.5,117,117.1
2004/11/30,118.6,118.6,116.5,116.8
2004/11/29,120.45,120.45,116,116.55
2004/11/26,116.6,117.45,116.6,117.45
2004/11/25,116.5,116.5,114.45,114.45
2004/11/24,120.9,120.9,117.45,117.45
2004/11/22,117.8,120.35,117.8,119.45
2004/11/19,121,121.05,120.85,120.85
2004/11/18,125.5,125.75,123.85,123.85
2004/11/17,126.55,126.9,126.35,126.85
2004/11/16,127.3,127.9,127.2,127.2
2004/11/15,127.1,127.55,126.75,127.1
2004/11/12,127.85,127.85,126.8,126.95
2004/11/11,129.4,129.85,127.85,127.85
2004/11/10,130.2,130.2,128.45,128.45
2004/11/9,129.5,130.1,129.5,130.05
2004/11/8,129.8,129.9,129.1,129.3
2004/11/5,129.1,130,129.1,130
2004/11/4,129.85,130.15,129.35,130
2004/11/2,129.15,129.4,128.95,129.35
2004/11/1,129.95,129.95,129,129.9
2004/10/29,128.7,129.5,128.7,129.45
2004/10/28,131.7,131.7,130,130.45
2004/10/27,134.4,134.4,132.95,132.95
2004/10/26,135,135,134.7,135
2004/10/25,133.1,134.4,133.1,134.4
2004/10/22,132.5,132.65,132.1,132.4
2004/10/21,134.25,134.25,132.9,132.9
2004/10/20,134.45,134.45,133.15,133.15
2004/10/19,134.55,135.25,134.55,135.25
2004/10/18,135.5,136.1,135.2,135.85
2004/10/15,136.05,136.05,135.4,135.9
2004/10/14,136.45,136.45,135.1,136.3
2004/10/13,135.5,136.25,135.5,136.25
2004/10/12,133.6,135.9,133.6,135.9
2004/10/8,134.1,134.1,132.95,133.6
2004/10/7,132.9,134.45,132.9,134.4
2004/10/6,132.25,132.45,131.7,132.3
2004/10/5,132.85,132.85,132.05,132.05
2004/10/4,133.5,133.5,133.05,133.2
2004/10/1,132.4,132.4,131.25,131.25
2004/9/30,133.4,133.4,132.1,133.35
2004/9/29,133.75,133.75,132.75,133.45
2004/9/28,133.2,134.1,132.7,134.1
2004/9/27,130.7,131.15,130.65,131.1
2004/9/24,131.2,131.2,130.6,130.8
2004/9/22,131.7,131.7,130.8,130.8
2004/9/21,131.05,131.95,130.25,130.25
2004/9/17,130.65,131,130.25,130.25
2004/9/16,128.15,129.95,127.9,129.95
2004/9/15,128.95,129.8,128.35,128.35
2004/9/14,128.4,128.75,128.05,128.7
2004/9/13,127.5,127.75,127.3,127.75
2004/9/10,127.6,128.4,127.55,128.4
2004/9/9,125.7,126.75,125.1,126.75
2004/9/8,125.45,125.6,124.6,125.05
2004/9/7,125.95,126,124.3,124.3
2004/9/6,129.05,129.05,126.45,126.45
2004/9/3,127.8,128.05,127,128.05
2004/9/2,128.1,128.1,127.95,127.95
2004/9/1,127.6,128.45,127.6,128.45
2004/8/31,125.95,127.35,125.7,127.35
2004/8/30,125.45,126,125.15,126
2004/8/27,124.4,125.45,124.4,124.95
2004/8/26,127.8,127.8,124.8,124.8
2004/8/25,128,128,127.5,127.5
2004/8/24,128.65,128.65,127.65,127.65
2004/8/23,127.4,127.8,127.4,127.65
2004/8/20,128.35,128.7,127.75,128
2004/8/19,128.25,128.35,126.85,128.35
2004/8/18,126.9,128.4,126.9,128.2
2004/8/17,128,128.05,127.05,127.05
2004/8/16,131.15,131.15,128.7,128.7
2004/8/13,132.2,132.45,131.7,131.7
2004/8/12,131.5,132.5,131.05,131.05
2004/8/11,133.4,133.4,132.35,132.45
2004/8/10,132.25,133.2,131,131.7
2004/8/9,132,132.75,131.15,131.2
2004/8/6,132.65,132.65,132,132.4
2004/8/5,129.85,130.7,129.3,130.7
2004/8/4,127.6,130.85,127.4,130.85
2004/8/3,127.4,128,127.4,127.9
2004/8/2,129.75,129.9,128.05,128.05
2004/7/30,129.6,131.05,129.6,131.05
2004/7/29,126,129.7,126,129.3
2004/7/28,127.15,128,126.7,126.7
2004/7/27,123.7,125.75,123.7,125.75
2004/7/26,124.55,124.55,122.45,122.75
2004/7/23,125.1,126,124.45,124.55
2004/7/22,124.25,125.3,124.25,125.1
2004/7/21,125,125.1,123.95,123.95
2004/7/20,128.45,128.45,126.95,126.95
2004/7/16,128.65,129.95,128.65,129.95
2004/7/15,127,127.5,126.3,126.95
2004/7/14,127.2,128.15,127.05,127.05
2004/7/13,130.05,130.05,128,128
2004/7/12,129.9,130.35,129.7,129.7
2004/7/9,130.6,131.05,130.55,131.05
2004/7/8,129.1,129.75,129.1,129.55
2004/7/7,129.55,130.05,128.65,129.85
2004/7/6,130.6,131.4,130.6,131.25
2004/7/5,129.8,130.2,129.8,130.2
2004/7/2,131.5,132.05,131,132.05
2004/7/1,132.8,132.8,129.5,129.5
2004/6/30,132.75,134.7,132.1,132.25
2004/6/29,133.9,133.9,132.1,132.75
2004/6/28,136.25,136.25,134.7,135
2004/6/25,135.75,136.7,135.4,136.15
2004/6/24,134.4,137,134.4,137
2004/6/23,137.15,137.15,134.75,134.75
2004/6/22,139.05,139.05,136.9,137.8
2004/6/21,139.45,139.5,138.2,138.2
2004/6/18,136.55,139.5,136.55,139.5
2004/6/17,136,136.85,136,136
2004/6/16,134.65,135.95,134.65,135
2004/6/15,135.6,136.15,134.4,134.6
2004/6/14,136.45,137.8,136.15,136.15
2004/6/11,135.1,136.35,135.1,136.35
2004/6/10,134.45,134.9,134.1,134.8
2004/6/9,136.6,136.6,134.05,134.05
2004/6/8,138.05,138.45,137.55,137.55
2004/6/7,137.65,138.65,137.65,138.65
2004/6/4,138.35,138.9,137.65,137.65
2004/6/3,137.75,138.95,137.75,138.85
2004/6/2,139.9,140.95,139.65,139.65
2004/6/1,138,138,137.35,137.6
2004/5/31,139,139,136.75,137.7
2004/5/28,139.05,139.05,138.45,138.6
2004/5/27,140.5,140.85,139.7,140.75
2004/5/26,142.55,142.55,140.4,140.4
2004/5/25,145.1,145.1,143.4,143.4
2004/5/24,142.95,145.1,142.95,143.8
2004/5/21,144.05,145,142,142.6
2004/5/20,142.45,143.7,142.45,143.7
2004/5/19,139.9,141.65,139.9,140.7
2004/5/18,144,145.25,141.85,141.85
2004/5/17,145.85,145.85,144.55,144.85
2004/5/14,142.45,145.1,141.75,145.1
2004/5/13,139.95,142.5,139.95,142.45
2004/5/12,137.25,140.6,137.25,140.6
2004/5/11,137.35,138.6,137.05,137.6
2004/5/10,137.15,137.15,135.3,136.7
2004/5/7,137.65,138.35,136,136.25
2004/5/6,138.75,138.75,137.65,137.85
2004/4/30,140.5,140.5,139.2,139.2
2004/4/28,142.3,142.3,140.65,140.65
2004/4/27,139.25,141,138.65,140.9
2004/4/26,138.15,138.15,137.05,138.15
2004/4/23,141.85,141.85,139,139
2004/4/22,141.05,141.05,139.8,140.9
2004/4/21,144.2,144.2,140.85,140.85
2004/4/20,144.65,144.65,142.85,144.35
2004/4/19,146.05,146.05,143.7,143.7
2004/4/16,147.35,147.9,147.15,147.15
2004/4/15,151.5,151.5,148.8,149.15
2004/4/14,146.4,148.35,146.4,148.35
2004/4/13,145.7,146.75,145.4,145.9
2004/4/12,145.85,145.85,144.3,145.65
2004/4/9,144.1,145.35,144,145.35
2004/4/8,140.45,141.85,140.45,141.85
2004/4/7,140.95,141.85,140.95,141
2004/4/6,142.1,142.15,141.8,141.8
2004/4/5,142.35,142.35,141.15,141.25
2004/4/2,141.85,142.8,141.35,142.35
2004/4/1,138.7,142.2,138.7,142.15
2004/3/31,141.3,141.3,138.7,138.7
2004/3/30,136.7,139.85,136.7,139.85
2004/3/29,138.9,138.9,137.25,137.25
2004/3/26,138.15,140,137.6,140
2004/3/25,138.05,138.65,138.05,138.2
2004/3/24,143.95,143.95,140.3,140.3
2004/3/23,143.85,143.95,142.4,143.3
2004/3/22,142.2,142.7,141.75,141.95
2004/3/19,144.05,144.05,141.2,141.2
2004/3/18,148.15,148.15,144.05,144.05
2004/3/17,149.65,150.4,148.55,148.55
2004/3/16,153.2,153.2,151.55,151.55
2004/3/15,151.55,154.55,151.3,154.55
2004/3/12,148.5,151.6,148.5,151.6
2004/3/11,148.75,149.35,148.55,148.6
2004/3/10,148.5,150.35,148.5,149.8
2004/3/9,144.4,148.45,144.4,148.45
2004/3/8,145.8,146.3,144.75,145.45
2004/3/5,144.05,144.75,144,144.3
2004/3/4,142.4,143.5,141.55,143.2
2004/3/3,142,143.05,141.4,143.05
2004/3/2,147.55,147.55,143.7,143.7
2004/3/1,143.85,145.45,143.85,145.45
2004/2/27,145.45,145.6,142.15,142.45
2004/2/26,144.95,144.95,141.55,143
2004/2/25,140,141.95,140,141.95
2004/2/24,141.2,141.2,138.95,138.95
2004/2/23,139.15,140.5,139.15,140.05
2004/2/20,136.35,139.7,136.35,139.7
2004/2/19,135.05,136.75,134.55,136.75
2004/2/18,135.05,135.8,135,135
2004/2/17,130.85,133.35,130.8,133.35
2004/2/16,132.7,132.7,130.85,130.85
2004/2/13,132.65,132.75,132.25,132.3
2004/2/12,131.65,132.9,131.65,132.5
2004/2/10,129,129.5,129,129.3
2004/2/9,129.25,129.25,127.7,128.1
2004/2/6,129.3,129.7,129.3,129.65
2004/2/5,128.75,129,128,128.95
2004/2/4,129.85,129.85,127.8,128.45
2004/2/3,130.55,131.2,129.8,129.8
2004/2/2,132.45,132.5,130.6,130.6
2004/1/30,131.2,132.85,131.2,132.8
2004/1/29,129.7,132,129.7,131.95
2004/1/28,131.55,131.65,130,130
2004/1/27,131.05,132.5,130.85,132.5
2004/1/26,134.1,134.1,130.7,130.7
2004/1/23,134.25,134.3,133.5,133.55
2004/1/22,133.6,135.2,133.6,135.2
2004/1/21,132.1,134.5,131,134.5
2004/1/20,130.55,132.15,130.55,132.15
2004/1/19,128.25,129.15,128.2,129.15
2004/1/16,126.6,127.75,126.6,127.1
2004/1/15,128.55,128.55,127.05,127.1
2004/1/14,130.1,130.1,129.5,129.65
2004/1/13,131.25,131.25,129.75,130.35
2004/1/9,129.3,131.9,129.2,131.55
2004/1/8,130.95,130.95,128.6,130.3
2004/1/7,129.3,130,129.3,130
2004/1/6,131.2,131.2,130.3,130.3
2004/1/5,134.8,134.8,133.3,133.3
2003/12/26,134.15,135.55,134.15,135.55
2003/12/25,133.95,134.9,133.95,134
2003/12/24,132.3,134.35,132.3,134.35
2003/12/22,132.15,133.5,132.05,132.05
2003/12/19,133.7,133.7,132.7,132.7
2003/12/18,137.2,139.45,135.7,135.7
2003/12/17,134.4,138.55,134.25,137.75
2003/12/16,134.95,135.9,134.15,135.45
2003/12/15,132.7,135.4,132.7,135.4
2003/12/12,133.7,133.95,130.9,130.9
2003/12/11,131.5,134.5,131.5,134.5
2003/12/10,127.45,130.9,127.45,130.9
2003/12/9,126.05,127.9,126.05,127.9
2003/12/8,128.55,128.55,126,126.6
2003/12/5,126,129,125,128.2
2003/12/4,124.3,126,124.2,126
2003/12/3,121.45,123,121.15,123
2003/12/2,123.95,124,122.45,122.45
2003/12/1,126.15,126.15,125.05,125.25
2003/11/28,124.85,126.1,124.1,126.1
2003/11/27,124.45,124.45,124.1,124.1
2003/11/26,129,129,127.1,127.1
2003/11/25,129.4,129.4,127.95,128.25
2003/11/21,124.85,128.1,124.85,128.1
2003/11/20,124.8,126.3,123.6,126.3
2003/11/19,123.7,124.8,123.05,124.15
2003/11/18,127,127.95,124.95,125.55
2003/11/17,132.1,132.1,129.45,129.45
2003/11/14,136.65,136.65,133,133.95
2003/11/13,129.35,134.05,129.35,134.05
2003/11/12,129.5,129.95,126.75,129.55
2003/11/11,126.9,128,125.65,128
2003/11/10,134.85,134.85,133.85,133.85
2003/11/7,139.05,139.3,137.7,138.35
2003/11/6,143.25,143.85,138.65,139.05
2003/11/5,143.4,144.6,143.1,143.1
2003/11/4,148.4,148.4,147.4,147.6
2003/10/31,141.7,143.9,139.85,143.9
2003/10/30,138.25,139.4,138.25,139.4
2003/10/29,137.9,138.05,134.9,134.9
2003/10/28,140.65,140.65,138.6,138.6
2003/10/27,142.75,143.25,140.9,143.1
2003/10/24,141.05,141.05,141.05,141.05
2003/10/23,137.55,138.05,137.55,138.05
2003/10/22,139.6,139.6,134.05,135.05
2003/10/21,134.65,137.8,134.65,136.9
2003/10/20,133.05,135.65,132.6,134.85
2003/10/17,131.8,133.05,131.8,133.05
2003/10/16,130.8,130.8,129.85,130.05
2003/10/15,129.35,130.5,128.85,130.5
2003/10/14,128.05,129.1,128.05,129.1
2003/10/10,126.35,126.35,124.9,125.55
2003/10/9,125.2,125.6,125.2,125.6
2003/10/8,123,124.3,122.85,124.3
2003/10/7,123.45,123.85,123.15,123.85
2003/10/6,120.55,121.95,120.55,121.95
2003/10/3,119.35,120.4,119.35,120.25
2003/10/2,119.45,120.3,119.05,119.55
2003/10/1,123.2,123.2,119.1,119.1
2003/9/30,121.9,122.15,121.6,122.1
2003/9/29,124.65,124.65,122.35,122.35
2003/9/26,126,126,125.25,125.35
2003/9/25,124,125.7,124,125.7
2003/9/24,125,125,123.2,123.55
2003/9/22,124.15,124.9,123.75,123.75
2003/9/19,126.55,126.6,125.35,125.6
2003/9/18,124.15,126.3,124.15,126.3
2003/9/17,123.35,124,123.35,123.35
2003/9/16,126.4,126.4,124.8,124.8
2003/9/12,123.7,124.9,123.7,124.9
2003/9/11,123.55,124.5,123.4,123.4
2003/9/10,121.75,122.4,121.35,121.35
2003/9/9,119.2,120.85,119.2,120.85
2003/9/8,118.25,118.6,117.95,118.6
2003/9/5,118.3,118.3,117.55,118
2003/9/4,119.15,119.6,118.55,118.7
2003/9/3,119.8,120.4,119.1,119.5
2003/9/2,121,122.7,120.95,120.95
2003/9/1,118.9,120.4,118.9,120.4
2003/8/29,118.7,119.15,118.55,118.55
2003/8/28,119.55,120.15,119.35,120
2003/8/27,117.65,119.55,117.65,119.55
2003/8/26,115.95,117.65,115.85,117.65
2003/8/25,115.8,115.8,114.55,115.15
2003/8/22,115,116.1,113.9,116.1
2003/8/21,117.25,117.25,115.15,115.15
2003/8/20,116.25,117.65,115.9,117.65
2003/8/19,117.5,117.5,116.1,116.1
2003/8/18,115.7,117.5,115.7,117.5
2003/8/15,113.55,115.4,113.45,115.4
2003/8/14,112.4,112.9,112.05,112.9
2003/8/13,111.5,111.8,111.2,111.2
2003/8/12,113.2,113.5,111.1,111.1
2003/8/11,112.3,113.7,112.3,113
2003/8/8,111.5,112.4,111.5,112.3
2003/8/7,111.35,111.85,111,111.85
2003/8/6,110.4,111.4,110.4,111.3
2003/8/5,109.2,110,109.15,109.9
2003/8/4,109.25,109.45,109.15,109.2
2003/8/1,108.95,109.5,108.95,109.5
2003/7/31,109.15,109.45,109.15,109.35
2003/7/30,108.65,109.65,108.65,109.65
2003/7/29,107.3,108.15,107,108.15
2003/7/28,107.6,107.6,107.05,107.3
2003/7/25,107.8,107.85,107.25,107.85
2003/7/24,106.6,107.75,106.6,107.3
2003/7/23,107.95,107.95,106.95,106.95
2003/7/22,106,106.9,106,106.9
2003/7/18,105.2,105.55,104.9,105.55
2003/7/17,105.1,105.15,104.65,104.85
2003/7/16,106,106,104.95,105.15
2003/7/15,106.55,106.55,105.4,105.4
2003/7/14,104.9,105.85,104.9,105.85
2003/7/11,103.6,104.6,103.6,104.45
2003/7/10,104.1,105.05,104.1,104.3
2003/7/9,104.85,104.9,104.1,104.1
2003/7/8,103.4,103.9,103.35,103.9
2003/7/7,102.75,103,102.75,102.75
2003/7/4,102.05,102.75,102,102.75
2003/7/3,101.35,102.3,101.35,102.25
2003/7/2,102.3,102.7,101.55,102
2003/7/1,100.6,102.75,100.6,102.75
2003/6/30,101,101,100.25,100.65
2003/6/27,100.5,100.7,100,100.55
2003/6/26,103.1,103.1,101.05,101.05
2003/6/25,102,103.3,101.4,103.3
2003/6/24,103.1,103.25,102.7,102.7
2003/6/23,102.15,102.9,102.15,102.9
2003/6/20,102.8,103.3,102.05,102.05
2003/6/19,104.8,104.8,102.8,102.8
2003/6/18,106.7,106.7,104.95,104.95
2003/6/17,104.3,105.6,104.3,105.6
2003/6/16,104.05,104.4,103.8,104
2003/6/13,105.9,105.9,104.25,104.55
2003/6/12,107.3,107.6,105.9,105.9
2003/6/11,108.3,108.55,107.15,107.15
2003/6/10,106.4,107.65,106.4,107.65
2003/6/9,106.85,107.4,106.5,106.5
2003/6/6,107,107.4,106.55,106.7
2003/6/5,108.2,108.4,107,107
2003/6/4,108.05,108.45,107.75,108.45
2003/6/3,107.55,107.65,106.35,107.4
2003/6/2,107.35,107.8,107.2,107.3
2003/5/30,104,107.05,104,106.1
2003/5/29,103.6,104.5,103.6,104.5
2003/5/28,104.25,104.25,103.35,103.35
2003/5/27,106.25,106.25,104.05,104.85
2003/5/26,105.4,105.9,104.9,105.9
2003/5/23,104.05,104.95,104.05,104.8
2003/5/22,106.15,106.15,103.55,103.55
2003/5/21,104.85,105.2,103.85,105.15
2003/5/20,104,104.8,104,104.8
2003/5/19,100,101.8,100,101.8
2003/5/16,102.1,102.4,99.7,99.7
2003/5/15,103.1,103.55,102.45,102.7
2003/5/14,103.15,103.85,103.05,103.8
2003/5/13,100.5,102.7,100.5,102.7
2003/5/12,100.75,101.3,100.45,100.45
2003/5/9,100.45,101.1,100.4,100.9
2003/5/8,98.45,99.6,98.45,99.6
2003/5/7,98.5,99.6,97.65,97.65
2003/5/6,100.3,100.3,98.45,98.45
2003/5/2,102.45,102.45,101.45,101.45
2003/5/1,104,104.35,103.45,103.45
2003/4/30,102.05,103.25,102.05,102.85
2003/4/28,103.35,103.35,101.4,101.4
2003/4/25,105.35,105.35,103.75,103.75
2003/4/24,107.75,107.75,105.35,105.35
2003/4/23,107.35,107.9,107.35,107.85
2003/4/22,110,110.35,108.5,108.5
2003/4/21,110.55,110.65,110,110.1
2003/4/18,111.55,111.6,110.2,110.2
2003/4/17,110.85,110.9,109.6,110.65
2003/4/16,109.15,110.55,109.15,110.55
2003/4/15,108.5,109.65,108.5,109.65
2003/4/14,110.65,110.65,108.7,109
2003/4/11,108.5,111,108.5,111
2003/4/10,110.75,111,109.55,109.55
2003/4/9,110.7,110.8,110.1,110.2
2003/4/8,111.4,111.45,110.55,110.55
2003/4/7,112.75,112.75,112.35,112.35
2003/4/4,113.5,114.45,112.75,112.75
2003/4/3,113,113.4,113,113.2
2003/4/2,111.55,112.65,111.55,112.65
2003/4/1,113.65,113.7,113.15,113.7
2003/3/31,114.95,114.95,114.4,114.5
2003/3/28,114.55,116.85,114.55,116.85
2003/3/27,115.35,115.5,114.4,114.65
2003/3/26,117.65,117.65,115.25,115.3
2003/3/25,117.9,118.25,117.9,117.9
2003/3/24,117.4,117.4,117.05,117.4
2003/3/20,116.45,116.45,115.8,116.4
2003/3/19,116.8,116.8,115.45,115.5
2003/3/18,118.6,118.6,117.65,117.75
2003/3/17,120.9,121.75,118.6,118.6
2003/3/14,121.1,121.6,120.95,121.6
2003/3/13,120.2,121.1,120.2,121.1
2003/3/12,120.75,121.15,119.95,120.35
2003/3/11,121.5,122.2,121.5,121.95
2003/3/10,122.05,122.05,120.7,122
2003/3/7,120.75,122.15,120.7,121.45
2003/3/6,120.8,121.45,120.35,120.35
2003/3/5,117.6,119.65,117.45,119.65
2003/3/4,117.8,117.8,117,117.05
2003/3/3,118.55,118.85,118.45,118.8
2003/2/28,118.2,118.2,117,117.7
2003/2/27,118.8,119.05,118.05,118.3
2003/2/26,120.3,120.3,118.4,118.4
2003/2/25,123.45,123.45,120.9,120.9
2003/2/24,123.6,123.75,121.25,122.3
2003/2/21,121.7,122.8,121.3,122.8
2003/2/20,119.8,120.3,119.3,120.3
2003/2/19,119.9,120.6,118.4,118.4
2003/2/18,119.35,119.35,118.45,119.25
2003/2/17,121.2,124,120.95,120.95
2003/2/14,119,121.5,119,121.5
2003/2/13,119.15,119.4,119,119
2003/2/12,115.55,118.05,115.55,118.05
2003/2/10,113.95,113.95,113.15,113.55
2003/2/7,114.25,114.3,113.4,113.9
2003/2/6,115,115.5,114.5,115.5
2003/2/5,115.5,116.25,115.5,115.75
2003/2/4,114.95,114.95,114.2,114.7
2003/2/3,112.7,114.2,112.7,114.2
2003/1/31,112.65,112.65,111.7,111.7
2003/1/30,112.8,112.8,112.1,112.7
2003/1/29,111.4,112.65,111.4,111.85
2003/1/28,109.15,110.3,108.75,110.3
2003/1/27,109.65,110,108.9,108.9
2003/1/24,109.8,109.8,108.75,109.55
2003/1/23,110.2,110.2,109.85,109.85
2003/1/22,109.4,109.7,109.4,109.6
2003/1/21,108.25,108.6,108.25,108.55
2003/1/20,109.05,109.75,109.05,109.4
2003/1/17,110.4,110.45,109.95,109.95
2003/1/16,113,113,111.45,111.45
2003/1/15,110.65,112,110.65,111.9
2003/1/14,111,111,110.25,110.7
2003/1/10,111.5,112,111.25,111.25
2003/1/9,109.55,110.8,109.55,110.4
2003/1/8,110.2,110.2,109.45,109.6
2003/1/7,111,111,109.55,109.55
2003/1/6,110.45,111.45,110.45,111.45
2002/12/27,108.95,108.95,108.95,108.95
2002/12/26,106.25,109,106.25,109
2002/12/25,105.4,106.5,105.4,106.5
2002/12/24,105.55,105.8,105.5,105.5
2002/12/20,106.35,106.95,105.95,105.95
2002/12/19,105.15,106.7,105.15,106.35
2002/12/18,105.9,105.9,105.25,105.3
2002/12/17,105.55,105.6,105.4,105.5
2002/12/16,104.65,104.9,104.5,104.8
2002/12/13,104.65,105.7,104.65,105.2
2002/12/12,105,105.3,104.9,105.15
2002/12/11,104.85,104.85,104.25,104.5
2002/12/10,102.85,103.6,102.85,103.35
2002/12/9,103.05,103.3,102.55,102.55
2002/12/6,104,104.3,103.8,104.1
2002/12/5,104.45,104.85,104.45,104.8
2002/12/4,105.25,105.4,105.15,105.4
2002/12/3,105.75,105.95,105.75,105.85
2002/12/2,104.05,104.65,104.05,104.65
2002/11/29,104.9,104.95,104.15,104.3
2002/11/28,104.7,105.4,104.55,104.7
2002/11/27,104,105.2,104,105
2002/11/26,103.35,103.55,103,103
2002/11/25,104.85,104.85,104.2,104.2
2002/11/22,102.1,103.5,102.1,103.5
2002/11/21,100.6,101.55,100.6,101.55
2002/11/20,101.45,101.45,100.85,101.25
2002/11/19,101.25,101.95,101.25,101.9
2002/11/18,101.7,101.9,101.65,101.65
2002/11/15,102.75,103.1,101.3,101.3
2002/11/14,101.85,102.7,101.85,102.7
2002/11/13,101.9,102.1,101.5,101.5
2002/11/12,101.7,101.8,100.9,101.05
2002/11/11,101.9,102.3,101.55,101.55
2002/11/8,104.7,104.7,102.75,102.75
2002/11/7,105.7,105.8,105.25,105.25
2002/11/6,105,105.9,104.75,105.9
2002/11/5,104.9,105.25,104.45,105.25
2002/11/1,104.15,105.3,103.75,105.3
2002/10/31,106.05,106.05,103.35,103.35
2002/10/30,104.3,105,104.3,104.5
2002/10/29,104.3,105.1,104.3,104.6
2002/10/28,105.5,106.9,105.5,106.2
2002/10/25,104.35,105.4,104.35,105.4
2002/10/24,103.3,103.35,102.9,102.9
2002/10/23,100.5,102.75,100.2,102.75
2002/10/22,100.15,100.6,100,100.25
2002/10/21,101.35,101.35,101,101
2002/10/18,100.3,100.4,100.25,100.4
2002/10/17,98.55,99.45,98.45,99.45
2002/10/16,100.9,100.95,99.25,99.55
2002/10/15,101.05,101.05,100.1,100.45
2002/10/11,100.7,101.7,100.1,101.7
2002/10/10,99.75,100,99.1,99.85
2002/10/9,100.5,100.8,99.3,100.2
2002/10/8,102.45,102.6,101.15,101.15
2002/10/7,102.05,103.35,102.05,103.35
2002/10/4,102.3,102.5,101.95,102
2002/10/3,101.6,101.6,100.3,100.75
2002/10/2,103.9,103.9,101.45,101.45
2002/10/1,105.35,105.4,103.95,103.95
2002/9/30,107.75,107.75,106.15,106.4
2002/9/27,104.7,107,104.7,106.85
2002/9/26,105.35,105.85,105.25,105.85
2002/9/25,104.15,104.15,103.7,104.1
2002/9/24,106.25,107.5,105.9,105.9
2002/9/20,103.05,106.2,103.05,106.2
2002/9/19,105.6,105.6,104.4,104.4
2002/9/18,106.7,107.45,106.1,106.9
2002/9/17,107.7,107.7,106.25,106.25
2002/9/13,108.05,108.05,107.1,107.1
2002/9/12,110.05,110.05,108.65,109.6
2002/9/11,112.3,112.3,109.8,109.8
2002/9/10,112.3,112.3,111.45,112
2002/9/9,110.05,111.65,110.05,111.65
2002/9/6,113.35,113.35,109.15,109.15
2002/9/5,112.5,112.5,111.5,111.6
2002/9/4,106.8,110,106.8,110
2002/9/3,107.05,107.85,106.7,107.5
2002/9/2,107.95,108.15,107.4,107.55
2002/8/30,108.3,108.35,106.4,106.55
2002/8/29,105.7,108.35,105.55,108.35
2002/8/28,107.4,107.85,104.9,104.9
2002/8/27,106.15,106.5,105.75,106.5
2002/8/26,102.55,104,102.55,104
2002/8/23,101.25,101.5,100.75,101.5
2002/8/22,102.45,102.45,100.75,100.75
2002/8/21,101.4,102.3,101.4,102.3
2002/8/20,99.3,102,99.3,102
2002/8/19,102.55,102.55,100.9,100.9
2002/8/16,102.95,103.7,102.6,103.4
2002/8/15,103.75,104.65,101.95,101.95
2002/8/14,102.15,102.15,102,102.15
2002/8/13,97.15,99.65,97.15,99.65
2002/8/12,96.8,97.4,96.8,97.4
2002/8/9,97.55,97.6,97.3,97.6
2002/8/8,99.2,99.8,99.1,99.1
2002/8/7,98.5,99.35,98.4,99.35
2002/8/6,97.1,97.3,96.15,96.85
2002/8/5,95.95,97.2,95.85,97.2
2002/8/2,92.95,94.7,92.95,94.7
2002/8/1,91.15,92.4,91.15,92.4
2002/7/31,91.95,91.95,90.3,90.3
2002/7/30,91.65,92.15,91.55,91.85
2002/7/29,92.65,92.65,91.6,91.6
2002/7/26,91.45,91.5,90.25,91.5
2002/7/25,92.2,92.2,91.3,91.3
2002/7/24,95.2,95.2,93.8,93.8
2002/7/23,97.5,97.5,96.3,96.3
2002/7/22,97.95,97.95,97.5,97.7
2002/7/19,96.55,96.65,95.65,96.65
2002/7/18,98.3,98.3,97.35,97.5
2002/7/17,95.6,98,95.6,97.8
2002/7/16,95,96.25,94.4,96.25
2002/7/15,96.7,96.7,95.4,95.4
2002/7/12,99.5,99.7,97.5,97.9
2002/7/11,97.45,99.45,97.45,99.45
2002/7/10,98.95,98.95,97.3,97.45
2002/7/9,101.75,101.75,99.8,99.8
2002/7/8,104.95,104.95,102.3,102.3
2002/7/5,105,105.9,104.8,104.8
2002/7/4,104.65,107.1,104.65,105
2002/7/3,100.95,104.7,100.95,104.7
2002/7/2,101.15,102.25,100.05,102.2
2002/7/1,102.65,102.8,101.65,101.65
2002/6/28,105,105,102.2,104.15
2002/6/27,103.9,104.5,102.95,103.3
2002/6/26,106.7,106.7,105.15,105.15
2002/6/25,106.6,107.65,106.6,107.65
2002/6/24,106.2,107.25,105.7,105.7
2002/6/21,109.15,109.8,107.7,107.7
2002/6/20,112,112,111.4,111.45
2002/6/19,108.7,109.5,108.7,109.5
2002/6/18,108.05,108.25,107,107
2002/6/17,104.95,106.45,104.95,106.45
2002/6/14,104.2,104.45,103.35,103.95
2002/6/13,103.75,105.2,103.75,105.2
2002/6/12,103.95,103.95,101.95,102.7
2002/6/11,102,104.25,102,104.25
2002/6/10,98.3,100,98.3,100
2002/6/7,96.35,98,96.35,98
2002/6/6,93.7,95.5,93.7,95.5
2002/6/5,92.7,93.15,92.7,93
2002/6/4,91.75,92.1,91.2,91.2
2002/6/3,92.85,92.85,92,92.3
2002/5/31,93.25,93.65,92.65,93
2002/5/30,93,94.5,92.95,93.65
2002/5/29,91.8,92.65,91.8,92.65
2002/5/28,89.65,90.15,89.3,90.15
2002/5/27,88.15,89.3,88.15,89
2002/5/24,89.6,89.6,88.1,88.1
2002/5/23,88.5,89.2,88.5,88.65
2002/5/22,86.5,87.4,86.5,87.4
2002/5/21,86.85,86.85,86.55,86.85
2002/5/20,86.85,86.85,85.5,85.55
2002/5/17,85.9,86.95,85.9,86.95
2002/5/16,85.65,86.1,85,85
2002/5/15,88.6,88.6,85.95,85.95
2002/5/14,88.2,88.35,88.2,88.25
2002/5/13,88.3,88.55,87.75,87.75
2002/5/10,86.15,87.9,86.15,87.9
2002/5/9,86.15,86.2,86.15,86.15
2002/5/8,85.3,85.5,85.05,85.25
2002/5/7,84.65,84.65,83.8,84.2
2002/5/2,84.05,84.5,84.05,84.2
2002/5/1,84.5,85.2,84.45,84.95
2002/4/30,84.05,84.35,83.85,84.1
2002/4/26,85.25,85.45,84.65,84.65
2002/4/25,85.3,86.1,85.3,85.75
2002/4/24,83.65,85.45,83.25,85.45
2002/4/23,85.1,85.25,83.55,83.55
2002/4/22,85.5,86.35,85.25,86.05
2002/4/19,85.7,85.9,85.45,85.7
2002/4/18,86.8,87.5,86.4,87.5
2002/4/17,88.05,88.2,86.75,86.75
2002/4/16,88.95,89.2,88.55,89.2
2002/4/15,90.25,90.8,89.6,89.6
2002/4/12,89.8,90.85,89.8,90.6
2002/4/11,89.5,89.9,88.75,89.9
2002/4/10,89.25,89.8,87.55,87.55
2002/4/9,92.3,92.9,89.65,89.65
2002/4/8,90.9,92,90.9,91.5
2002/4/5,90.45,91.9,90.2,91.55
2002/4/4,90.6,91,90.3,90.95
2002/4/3,88.55,90.5,88.55,88.55
2002/4/2,86.25,89.35,86.25,89.35
2002/4/1,85.9,86.85,84.65,86.85
2002/3/29,87.65,87.65,85.35,85.35
2002/3/28,89.2,89.35,87.85,87.85
2002/3/27,91.45,91.45,88.9,89.95
2002/3/26,93.2,93.2,90.9,90.9
2002/3/25,91.95,93.4,91.95,93.4
2002/3/22,93.5,93.5,92.2,92.2
2002/3/20,94.9,94.9,93.9,93.9
2002/3/19,91.95,93.75,91.85,93.75
2002/3/18,92.05,92.05,91.25,91.25
2002/3/15,95.4,95.4,93.7,93.75
2002/3/14,93.85,94.5,93.5,94.1
2002/3/13,94.4,94.4,93.9,94.15
2002/3/12,94.55,94.55,92.35,93.05
2002/3/11,91.95,93.05,91.8,93.05
2002/3/8,86.75,90.55,86.75,90.55
2002/3/7,88.55,90.1,88.55,88.65
2002/3/6,88.15,88.8,88,88.8
2002/3/5,85.8,86.65,85.55,86.65
2002/3/4,84.05,84.95,84.05,84.95
2002/3/1,82.3,83,82.3,82.85
2002/2/28,82.65,84.05,82.65,83.45
2002/2/27,82.9,83.9,82.4,83.9
2002/2/26,80.1,82.4,80.1,82.4
2002/2/25,81.25,81.25,80.4,80.4
2002/2/22,82.5,83.7,81.6,82.4
2002/2/21,79.65,81.2,79.65,81
2002/2/20,81.25,81.35,79.35,79.35
2002/2/19,82.05,82.05,81.55,81.55
2002/2/18,85.3,85.3,83.55,83.55
2002/2/15,83.7,85.55,83.7,85.55
2002/2/14,83.85,84.1,83.3,83.55
2002/2/13,85.4,85.75,84.5,84.5
2002/2/12,83.9,86.3,83.9,86.3
2002/2/8,82.8,84.75,82.8,84.75
2002/2/7,83.15,83.8,81.75,81.75
2002/2/6,82,82,82,82
2002/2/5,78.2,80,78.2,80
2002/2/4,77.4,78,77.4,78
2002/2/1,78.05,78.85,76.85,78.65
2002/1/31,78.7,78.7,76.5,76.5
2002/1/30,80.7,80.7,77.75,79.5
2002/1/29,82.25,82.25,80.3,80.3
2002/1/28,83,83.3,81.9,83.3
2002/1/25,80.15,81.7,80.15,81.7
2002/1/24,80.75,80.75,79.4,79.7
2002/1/23,76.55,79.55,76.55,79.55
2002/1/22,75.95,78.6,75.95,76.55
2002/1/21,77,77,75.8,75.8
2002/1/18,78.85,79.3,78.05,78.8
2002/1/17,77.05,79.15,77.05,79.15
2002/1/16,75.2,77.7,75.2,77.7
2002/1/15,75.05,76.25,74.7,74.7
2002/1/11,75.05,77.05,74.25,77.05
2002/1/10,72.05,73.8,71.85,73.8
2002/1/9,72,72,71.7,71.8
2002/1/8,71,71.45,71,71.45
2002/1/7,69.9,69.9,69.65,69.75
2002/1/4,70.4,70.4,70.4,70.4
2001/12/28,71.1,71.1,70.55,70.55
2001/12/27,69.65,70.75,69.65,70.75
2001/12/26,68.85,69,68.55,68.75
2001/12/25,68.5,69.05,68,69.05
2001/12/21,67.3,67.6,67.05,67.05
2001/12/20,65.5,66.45,65.3,66.45
2001/12/19,66.75,66.75,65.3,65.55
2001/12/18,64.95,66.8,64.95,66.8
2001/12/17,63.95,66.3,63.95,66.3
2001/12/14,64.9,64.9,64.35,64.35
2001/12/13,63.7,64.4,63.7,64.4
2001/12/12,62.35,63.65,62.35,63.65
2001/12/11,61.8,62.35,61.8,61.95
2001/12/10,61.45,61.45,61.15,61.2
2001/12/7,60.15,61.3,60.15,60.75
2001/12/6,60.35,60.75,60.35,60.65
2001/12/5,60.8,60.8,60.55,60.65
2001/12/4,61.05,61.05,60.85,61
2001/12/3,61.9,61.9,61,61
2001/11/30,60.85,61.45,60.85,61.4
2001/11/29,61,61,60.65,60.65
2001/11/28,62.45,62.45,61.55,61.55
2001/11/27,61.55,62.45,61.55,62.45
2001/11/26,62.1,62.1,61.65,61.7
2001/11/22,61.8,61.8,61.25,61.25
2001/11/21,62.55,62.55,62.2,62.2
2001/11/20,63.3,63.3,63,63.1
2001/11/19,63.15,63.25,63.05,63.1
2001/11/16,63.95,63.95,63,63
2001/11/15,63.3,64.45,63,64.45
2001/11/14,63.5,63.6,63.2,63.5
2001/11/13,63.85,63.85,63.45,63.45
2001/11/12,63.7,63.7,63.5,63.6
2001/11/9,64.2,64.2,63.8,63.8
2001/11/8,64.8,65.2,64.8,64.8
2001/11/7,64,64.75,64,64.7
2001/11/6,64.15,64.5,64.15,64.15
2001/11/5,63.95,64.6,63.95,64.2
2001/11/2,63.55,63.9,63.5,63.9
2001/11/1,65.05,65.05,63.75,63.75
2001/10/31,64.35,65.25,64.35,65.25
2001/10/30,65.5,65.6,64.6,64.6
2001/10/29,65,65.9,65,65.9
2001/10/26,64.7,65.95,64.7,65.6
2001/10/25,64.3,64.6,64.3,64.6
2001/10/24,62.95,63.5,62.95,63.45
2001/10/23,63.3,63.4,62.85,62.85
2001/10/22,62.9,63.55,62.9,63.1
2001/10/19,62.1,63,62.1,62.95
2001/10/18,62.6,62.6,62.25,62.25
2001/10/17,62.7,63.2,62.7,63
2001/10/16,63.25,63.25,62.65,62.65
2001/10/15,64.2,64.2,63.75,63.75
2001/10/12,65.25,65.25,64.75,64.8
2001/10/11,64.3,65.05,64.3,65
2001/10/10,62.85,63.2,62.85,63.2
2001/10/9,62.65,62.65,62.2,62.65
2001/10/5,62,62.7,62,62.7
2001/10/4,61.3,61.55,61.15,61.55
2001/10/3,61.2,61.4,61.2,61.25
2001/10/2,61.95,61.95,61.4,61.45
2001/10/1,62.55,62.6,62.45,62.45
2001/9/28,63.15,63.25,62.55,62.65
2001/9/27,62,62.6,62,62.5
2001/9/26,62.3,62.45,61.6,62.1
2001/9/25,63.45,63.45,62,62
2001/9/21,64.05,64.3,64,64
2001/9/20,64.45,65,64.45,64.85
2001/9/19,64.6,64.6,64.45,64.5
2001/9/18,66,66.4,65.75,65.75
2001/9/17,65.4,66.7,65.4,66.7
2001/9/14,64.25,66.35,64.25,66.35
2001/9/13,65.2,65.2,63.95,64.35
2001/9/12,66.3,66.3,65,65
2001/9/11,65.2,65.95,65.2,65.55
2001/9/10,65.05,65.05,64.3,64.3
2001/9/7,66.05,66.05,65,65.2
2001/9/6,64.95,66.1,64.95,66.1
2001/9/5,65.9,66,64.75,64.75
2001/9/4,67.4,67.4,65.95,65.95
2001/9/3,67.05,67.05,66.65,66.9
2001/8/31,67,67,66.35,67
2001/8/30,69.45,69.45,67.75,67.75
2001/8/29,69.9,69.9,69.75,69.75
2001/8/28,69.9,70.25,69.7,70.25
2001/8/27,70.5,70.95,70.35,70.35
2001/8/24,71.15,71.15,70.5,70.5
2001/8/23,71.6,71.7,71.55,71.6
2001/8/22,71.5,71.6,71.2,71.6
2001/8/21,71,71.5,71,71.5
2001/8/20,70.55,71.45,70.55,71.3
2001/8/17,70.9,71.1,70.4,70.85
2001/8/16,71.9,71.9,71.4,71.4
2001/8/15,72.6,72.7,72.55,72.55
2001/8/14,72.65,72.65,72.3,72.45
2001/8/13,71.95,72.25,71.8,71.8
2001/8/10,71.4,71.45,71.35,71.35
2001/8/9,71.2,71.4,71.2,71.35
2001/8/8,71.35,71.65,71.3,71.3
2001/8/7,71.6,71.6,71.3,71.3
2001/8/6,70.75,71.85,70.75,71.85
2001/8/3,70.35,70.85,70.35,70.7
2001/8/2,70.5,70.9,70.5,70.9
2001/8/1,71.95,71.95,71.55,71.55
2001/7/31,71.95,71.95,71.35,71.8
2001/7/30,71.75,72.1,71.7,71.7
2001/7/27,72.4,72.4,71.65,71.95
2001/7/26,71.4,72.55,71.4,72.55
2001/7/25,73,73,71.3,71.3
2001/7/24,71.9,73.3,71.9,73.3
2001/7/23,71.35,71.65,71.35,71.65
2001/7/19,70.25,71.2,70.25,70.6
2001/7/18,71.95,72,71.05,71.05
2001/7/17,73.85,73.85,72.95,73.05
2001/7/16,74.9,74.9,73.85,73.85
2001/7/13,74.45,74.6,74.45,74.6
2001/7/12,74.95,75.2,74.95,75.05
2001/7/11,74.95,75.25,74.95,75.25
2001/7/10,73.6,74.65,73.6,74.35
2001/7/9,73.9,73.9,73.6,73.6
2001/7/6,73.5,74.35,73.5,74.2
2001/7/5,73.15,73.55,73.1,73.5
2001/7/4,74.5,74.5,73.45,73.45
2001/7/3,74.15,74.15,74,74.1
2001/7/2,74.4,74.7,74.4,74.55
2001/6/29,74.65,74.65,74.05,74.05
2001/6/28,74.4,75.55,74.4,75.5
2001/6/27,75.35,75.35,74.8,74.8
2001/6/26,75.65,75.65,75,75.6
2001/6/25,76.05,76.05,75.3,75.85
2001/6/22,74,75.55,74,75.55
2001/6/21,73.3,73.8,73.3,73.55
2001/6/20,73.25,73.5,73.15,73.15
2001/6/19,72.15,73.5,72.15,73.5
2001/6/18,71.3,72,71.3,72
2001/6/15,71.5,71.5,71.4,71.45
2001/6/14,71.35,72.1,71.35,71.65
2001/6/13,70.65,71.55,70.65,71.55
2001/6/12,71.7,72.05,71.35,71.35
2001/6/11,71.4,71.5,71.1,71.5
2001/6/8,72.65,72.65,71.55,71.55
2001/6/7,73,73.65,72.9,73.55
2001/6/6,74.05,74.05,73.35,73.35
2001/6/5,74.8,75.2,74.35,74.35
2001/6/4,74.65,75.55,74.4,75.55
2001/6/1,73.4,74.65,73.35,74.65
2001/5/31,74.3,74.3,73.55,73.55
2001/5/30,73.8,73.9,73.75,73.75
2001/5/29,74.95,74.95,73.75,74.4
2001/5/28,75.2,75.6,74.65,75.6
2001/5/25,74.5,74.65,74.1,74.65
2001/5/24,73.05,73.25,72.95,73.25
2001/5/23,73.75,73.75,73.2,73.45
2001/5/22,73.65,73.95,73.55,73.95
2001/5/21,74.05,74.45,73.75,73.75
2001/5/18,72.85,73.9,72.85,73.9
2001/5/17,73.65,73.95,73.15,73.15
2001/5/16,73.9,74.15,73.85,74.15
2001/5/15,74.2,74.25,73.95,73.95
2001/5/14,73.95,74.9,73.95,74.9
2001/5/11,72.05,73.65,72.05,73.65
2001/5/10,72.1,72.1,71.35,71.35
2001/5/9,70.6,71.65,70.6,71.65
2001/5/8,69.6,69.95,69.6,69.65
2001/5/7,69.95,70.25,69.85,69.85
2001/5/2,69.8,69.95,69.8,69.95
2001/5/1,70.35,70.35,70.05,70.3
2001/4/27,69.85,70.15,69.85,70.15
2001/4/26,69.6,69.6,68.9,69.2
2001/4/25,69.4,69.65,69.4,69.55
2001/4/24,69.35,69.35,69.3,69.3
2001/4/23,69,69.75,69,69.55
2001/4/20,69.2,69.7,69.2,69.7
2001/4/19,70,70.2,69.95,70.2
2001/4/18,70.45,70.65,70.4,70.65
2001/4/17,70.25,71.25,70.25,70.75
2001/4/16,71.2,71.2,70.5,70.65
2001/4/13,72.05,72.05,71.7,71.7
2001/4/12,72.15,72.6,72.15,72.25
2001/4/11,71.75,72.1,71.75,71.95
2001/4/10,71.45,71.45,70.8,71.2
2001/4/9,71.2,71.45,71.15,71.3
2001/4/6,70.6,71.55,70.6,71.55
2001/4/5,69.95,70.5,69.95,70.25
2001/4/4,70.1,70.35,70.05,70.05
2001/4/3,70.85,70.85,70.4,70.4
2001/4/2,70.85,71,70,71
2001/3/30,70.5,70.5,70.25,70.35
2001/3/29,68.9,70.45,68.8,70.45
2001/3/28,68.3,68.65,68.3,68.45
2001/3/27,67.1,68.3,67.1,68.3
2001/3/26,66.8,67.55,66.65,67.35
2001/3/23,66.45,66.85,66.45,66.8
2001/3/22,66.65,66.95,66.65,66.95
2001/3/21,66.25,66.65,66,66.65
2001/3/19,67.95,67.95,66.8,66.8
2001/3/16,67.65,68,67.65,67.85
2001/3/15,67.05,67.8,67.05,67.45
2001/3/14,65.9,66.75,65.9,66.75
2001/3/13,66.25,66.6,66.1,66.15
2001/3/12,66,66.25,65.95,65.95
2001/3/9,67,67,66.5,66.55
2001/3/8,67.35,67.7,67.3,67.3
2001/3/7,66.8,67.3,66.55,67.2
2001/3/6,66.4,67.2,66.3,67.2
2001/3/5,67.1,67.1,66.65,66.7
2001/3/2,67,67,66.55,66.65
2001/3/1,67.5,67.5,66.95,66.95
2001/2/28,67.95,68,67.8,67.8
2001/2/27,68.35,68.35,67.8,67.8
2001/2/26,68.5,68.5,68.35,68.35
2001/2/23,69.9,69.9,69.25,69.25
2001/2/22,70,70.1,69.9,70
2001/2/21,70.45,70.45,70.15,70.35
2001/2/20,70.35,70.45,70.2,70.45
2001/2/19,71.2,71.2,70.55,70.55
2001/2/16,71,71.15,70.55,70.7
2001/2/15,70.1,71.1,70.1,70.95
2001/2/14,69.65,70.45,69.65,70.4
2001/2/13,69.6,69.6,69.1,69.15
2001/2/9,70,70,69.5,69.6
2001/2/8,70.05,70.05,69.55,70
2001/2/7,69.2,69.75,69.15,69.75
2001/2/6,68.15,68.95,68.15,68.95
2001/2/5,68.75,69.3,68.75,69
2001/2/2,69.15,69.2,68.75,68.75
2001/2/1,70.3,70.3,69.85,69.85
2001/1/31,70.3,70.55,70.25,70.3
2001/1/30,70.8,70.95,70.6,70.85
2001/1/29,70.8,71.3,70.8,71.3
2001/1/26,69.6,70.45,69.6,70.45
2001/1/25,70.6,70.95,70.1,70.1
2001/1/24,70.9,70.9,70.15,70.35
2001/1/23,70.1,70.9,70.1,70.9
2001/1/22,70.35,71.05,70.1,70.1
2001/1/19,70.45,70.6,70,70.35
2001/1/18,72.9,72.9,70.85,70.85
2001/1/17,69.85,71.9,69.8,71.9
2001/1/16,71.95,71.95,70.2,70.25
2001/1/15,71.45,72,71.3,71.55
2001/1/12,69.1,70.65,69.1,70.4
2001/1/11,67.6,68.7,67.3,68.7
2001/1/10,66.6,66.6,66.05,66.35
2001/1/9,65.95,66.5,65.95,66.5
2001/1/5,66.75,66.75,64.75,65.25
2001/1/4,67.7,67.7,66.75,66.75
2000/12/28,68.35,68.35,68.35,68.35
2000/12/27,67,67.95,66.8,67.95
2000/12/26,67.25,67.9,66.5,66.7
2000/12/25,67.1,67.3,67,67
2000/12/22,65,66.6,65,66.6
2000/12/21,66.95,66.95,64.95,64.95
2000/12/20,66.45,67.4,66.3,66.95
2000/12/19,69,69.15,67.75,67.75
2000/12/18,68.35,68.35,67.95,68.15
2000/12/15,68.15,68.4,68,68.3
2000/12/14,68.6,68.8,68.6,68.65
2000/12/13,69.6,69.6,69.1,69.1
2000/12/12,69.55,69.75,69.25,69.25
2000/12/11,70.75,70.95,70.05,70.4
2000/12/8,70.7,70.7,69.8,70.25
2000/12/7,71,71,69.4,70.95
2000/12/6,72,72.25,71.35,71.35
2000/12/5,74.5,74.65,73.35,73.35
2000/12/4,74.1,74.65,74,74.65
2000/12/1,72.85,73.8,72.85,73.4
2000/11/30,72.55,73.55,72.5,73.55
2000/11/29,73.15,73.15,71.75,72.15
2000/11/28,72.1,73.55,72.1,73.15
2000/11/27,72.7,73.1,72.7,73.1
2000/11/24,70.35,71.1,69.45,71.1
2000/11/22,71.65,71.9,69.65,69.65
2000/11/21,70.9,71.65,70.9,71.65
2000/11/20,69.2,69.65,68.65,69.65
2000/11/17,67.4,68.9,67.4,68.7
2000/11/16,67.95,68.25,67,68.2
2000/11/15,69.2,69.2,67.2,67.2
2000/11/14,71.35,71.35,69.2,69.2
2000/11/13,71.6,71.6,70.9,71.2
2000/11/10,71,71,69.35,69.35
2000/11/9,69.2,70.45,69.2,70.45
2000/11/8,70.35,70.5,69.9,69.9
2000/11/7,71.35,71.9,70.75,71.9
2000/11/6,72.95,72.95,71.75,71.75
2000/11/2,73.4,73.8,73.4,73.75
2000/11/1,73,73.35,72.65,72.95
2000/10/31,74.55,74.7,73.45,73.45
2000/10/30,74,74.45,73.6,73.9
2000/10/27,77.6,77.6,75.1,75.1
2000/10/26,77.55,77.55,76.75,77.1
2000/10/25,80.25,80.25,78.75,78.75
2000/10/24,79.25,80.35,79.25,80.05
2000/10/23,80.2,80.2,79.95,79.95
2000/10/20,78.35,79.05,78.35,79.05
2000/10/19,78.55,78.55,78.5,78.5
2000/10/18,81.2,81.2,80.5,80.5
2000/10/17,82.35,82.8,82.35,82.4
2000/10/16,82.65,83,82.2,83
2000/10/13,81.7,82.75,81.7,82.75
2000/10/12,81.4,81.5,80.85,80.85
2000/10/11,83.75,83.75,82,82
2000/10/10,82.6,83.1,82.05,83.1
2000/10/6,82.35,83.1,82.15,83.1
2000/10/5,83.05,83.05,82.4,82.8
2000/10/4,80.95,82.45,80.95,82.45
2000/10/3,80.2,80.6,80.2,80.5
2000/10/2,80.55,80.6,80.25,80.6
2000/9/29,78.75,79.45,78.75,79.45
2000/9/28,77.45,78,77,78
2000/9/27,78.05,78.2,76.85,77.05
2000/9/26,80.55,80.75,78.25,78.25
2000/9/25,78.1,79.25,78,79.25
2000/9/22,76.15,77.25,76.15,77.25
2000/9/21,76.7,76.7,76.05,76.65
2000/9/20,77.8,77.8,76.7,76.7
2000/9/19,76.25,77.6,76.25,77
2000/9/18,77.3,77.3,76.25,76.25
2000/9/14,78.5,78.5,78.2,78.25
2000/9/13,78.7,78.9,78.3,78.9
2000/9/12,76.95,77.95,76.95,77.8
2000/9/11,76.8,76.8,74.9,75.4
2000/9/8,76.95,76.95,76.4,76.4
2000/9/7,78.3,78.4,77.6,78.4
2000/9/6,76.55,77.4,76.55,77.4
2000/9/5,77.7,77.9,75.9,75.9
2000/9/4,75.7,77.85,75.7,76.95
2000/9/1,77.5,77.5,75.35,75.4
2000/8/31,78.95,78.95,78,78
2000/8/30,82.65,82.65,81,81
2000/8/29,86.15,86.15,83,83
2000/8/28,83.9,85,83.9,85
2000/8/25,83.3,84.8,82.6,83
2000/8/24,82.9,83.65,82.9,83.3
2000/8/23,80.5,81.65,79.75,81.65
2000/8/22,79.65,79.7,79.3,79.65
2000/8/21,77.75,78.95,77.75,78.95
2000/8/18,79.1,79.65,78.75,78.75
2000/8/17,76.75,79.3,76.75,78.65
2000/8/16,78.1,79.55,77.75,77.75
2000/8/15,76.65,77.65,76.65,77.65
2000/8/14,73.65,74.65,73.6,74.65
2000/8/11,76.45,76.95,73.45,73.45
2000/8/10,78.15,78.15,77.5,77.5
2000/8/9,82.85,83,80.5,80.5
2000/8/8,86.35,86.35,83.5,83.5
2000/8/7,82,83.95,82,83.95
2000/8/4,81.8,82.65,80.95,80.95
2000/8/3,84,84.6,81.7,81.7
2000/8/2,82.6,82.95,82.2,82.95
2000/8/1,78.3,80.95,78.3,80.95
2000/7/31,79.75,79.75,78.95,78.95
2000/7/28,76.95,78.5,76.95,78.5
2000/7/27,75.05,76.5,75.05,76.5
2000/7/26,75,75.6,75,75.35
2000/7/25,72.3,74.6,72.05,74.6
2000/7/24,72.5,72.6,72.1,72.6
2000/7/21,72.1,72.5,71.75,71.75
2000/7/19,72.95,73.5,72.3,72.3
2000/7/18,73.7,73.7,72.65,73
2000/7/17,72.5,73.9,72.5,73.9
2000/7/14,72.05,72.55,71.85,72.55
2000/7/13,73,73,72,72
2000/7/12,71.65,72.8,71.65,72.6
2000/7/11,70.8,71.05,70.75,70.85
2000/7/10,70,70,69.2,69.2
2000/7/7,69.15,69.5,69.15,69.5
2000/7/6,69.5,69.95,68.65,68.65
2000/7/5,70.7,70.7,69.65,69.65
2000/7/4,70.9,71.1,70.8,71.1
2000/7/3,70.35,71.6,70.35,71.6
2000/6/30,69.4,70.5,69.4,70.5
2000/6/29,69.2,69.7,69.2,69.25
2000/6/28,70.5,70.5,69.85,69.9
2000/6/27,71.3,71.3,71,71
2000/6/26,71.2,71.45,70.65,70.9
2000/6/23,71.4,71.6,71.3,71.3
2000/6/22,74.2,74.2,72.05,72.05
2000/6/21,73.9,74.55,73.9,74.05
2000/6/20,73.6,74.2,73.6,74.2
2000/6/19,74.2,74.2,73.6,73.6
2000/6/16,73.55,75.6,73.55,75.15
2000/6/15,73.5,74.4,73.5,73.95
2000/6/14,74.15,74.15,73.55,73.55
2000/6/13,73.75,75,73.5,74.25
2000/6/12,72.4,72.75,72.05,72.75
2000/6/9,70.8,71.5,70.6,71.5
2000/6/8,70.45,70.7,69.95,69.95
2000/6/7,69.25,70.5,69.25,70.5
2000/6/6,68.5,69.25,68.5,69.25
2000/6/5,70.05,70.05,68.9,68.9
2000/6/2,70.75,70.95,70,70
2000/6/1,70.55,70.75,70,70.75
2000/5/31,70.5,71.25,70.05,70.05
2000/5/30,69.45,71,69.45,71
2000/5/29,70.25,70.25,68.8,69
2000/5/26,70.9,71,70.5,70.5
2000/5/25,72.4,72.4,71.75,71.85
2000/5/24,73.55,73.55,71.7,72
2000/5/23,73.4,73.4,73,73
2000/5/22,73.2,73.6,73.1,73.1
2000/5/19,74.4,74.75,74.4,74.75
2000/5/18,72.95,75.15,72.95,75.15
2000/5/17,72,73.7,72,73.7
2000/5/16,73.75,73.8,72.45,72.6
2000/5/15,75.35,75.35,73.8,73.8
2000/5/12,74.7,75,74.7,75
2000/5/11,76,76,75.5,75.65
2000/5/10,75.15,75.15,74.35,74.35
2000/5/9,75.5,75.75,75.3,75.45
2000/5/8,75.85,75.95,75.15,75.5
2000/5/2,76.35,76.4,76.25,76.4
2000/5/1,74.95,75.1,74.7,75.1
2000/4/28,74.25,74.5,73.8,73.8
2000/4/27,75,75.25,74.2,74.2
2000/4/26,75.25,75.45,75.05,75.3
2000/4/25,73.35,74.7,73.1,74.7
2000/4/24,73.3,73.55,72.4,73.2
2000/4/21,73.25,73.5,72.7,72.7
2000/4/20,72.25,72.65,71.65,72.65
2000/4/19,71.7,71.8,71.15,71.35
2000/4/18,73.4,73.4,71.45,71.45
2000/4/17,74.05,74.05,73.4,73.4
2000/4/14,76.85,77.15,75.4,75.4
2000/4/13,77.6,77.8,76.9,76.95
2000/4/12,78.55,78.55,77.35,78
2000/4/11,76.6,77.8,76.3,77.8
2000/4/10,75.7,76.2,75.05,75.05
2000/4/7,76,76.5,76,76
2000/4/6,77.35,77.8,77.05,77.05
2000/4/5,78.05,79.05,78.05,78.35
2000/4/4,77.05,77.4,76.8,77.25
2000/4/3,75.2,76.25,75.2,75.6
2000/3/31,76.35,77.2,75.45,75.55
2000/3/30,74.7,76.5,74.7,76.5
2000/3/29,73.5,74.5,73.45,74.5
2000/3/28,74.45,75,73.9,73.9
2000/3/27,74.2,75.5,74.2,75.35
2000/3/24,73.3,73.65,73.3,73.65
2000/3/23,73.65,73.8,73.3,73.8
2000/3/22,74.65,74.65,73.2,73.55
2000/3/21,75.85,75.85,74.5,74.5
2000/3/17,73.75,75.4,73.75,75.4
2000/3/16,72.5,73.65,72.5,73.6
2000/3/15,72.15,72.65,71.85,72.65
2000/3/14,72.95,73.35,72.55,72.85
2000/3/13,73.6,73.8,72.75,72.75
2000/3/10,74.15,74.9,73.9,73.9
2000/3/9,73.15,74.75,72.75,74.75
2000/3/8,71.85,72.75,71.8,72.75
2000/3/7,72.95,73.15,72.3,72.3
2000/3/6,75.1,75.1,74.05,74.05
2000/3/3,76.2,76.2,74.75,75.7
2000/3/2,74.55,75.15,74.55,75.15
2000/3/1,77.35,77.35,75.95,75.95
2000/2/29,79.4,79.4,77.75,77.75
2000/2/28,78.5,78.9,77.9,78.55
2000/2/25,82.3,82.3,80.3,80.75
2000/2/24,84.05,84.1,82.65,82.65
2000/2/23,85.5,86,84.65,84.65
2000/2/22,86.55,87,86.55,86.65
2000/2/21,84.2,85.95,84.2,85
2000/2/18,84,85.95,84,84.4
2000/2/17,81.6,83.55,81.6,83.55
2000/2/16,80.4,81.55,80.4,81.55
2000/2/15,80.55,80.7,78.55,79.55
2000/2/14,82.45,82.45,80.5,80.5
2000/2/10,80.25,81.9,80.25,81.9
2000/2/9,81.6,81.6,80.15,80.15
2000/2/8,81.05,81.05,80.9,81.05
2000/2/7,78.6,79.05,78.6,79.05
2000/2/4,77.9,78.25,77.05,77.05
2000/2/3,80,80,78.95,78.95
2000/2/2,79.25,80.65,79.25,80.45
2000/2/1,79.65,79.7,78.7,78.7
2000/1/31,79.2,79.9,78.95,79.9
2000/1/28,76.35,78.35,76.35,77.9
2000/1/27,76.45,76.75,76.4,76.4
2000/1/26,77.35,77.5,76.1,77.5
2000/1/25,77.2,77.9,76.8,77.85
2000/1/24,74.1,75.95,74,75.95
2000/1/21,75.1,75.1,73.95,73.95
2000/1/20,74.3,74.6,73.95,74.4
2000/1/19,73.6,75.1,73.6,75.1
2000/1/18,72.65,73.1,72.2,73.1
2000/1/17,71.7,73,71.25,73
2000/1/14,72.85,72.85,71.7,71.7
2000/1/13,70.45,71.9,70.45,71.9
2000/1/12,71.65,71.65,70.45,70.45
2000/1/11,69.35,70.5,69.25,70.5
2000/1/7,69.5,69.65,69.15,69.15
2000/1/6,67.9,69,67.4,69
2000/1/5,67.55,67.55,66.5,67.45
2000/1/4,67.95,67.95,67.15,67.15
1999/12/28,68.5,68.5,68.45,68.45
1999/12/27,69.1,69.1,68.5,69.1
1999/12/24,68.5,69.45,68.3,69.45
1999/12/22,70.75,70.75,69.15,69.15
1999/12/21,71,71.35,71,71.15
1999/12/20,68.9,70.3,68.9,70.2
1999/12/17,69.55,69.6,68.9,68.95
1999/12/16,71.55,71.55,69.9,69.9
1999/12/15,70.3,71.9,70.3,71.9
1999/12/14,70.65,71.35,70.65,71.15
1999/12/13,72.7,72.7,70.9,70.9
1999/12/10,71.1,71.8,71.1,71.8
1999/12/9,72.8,72.8,70.6,70.6
1999/12/8,72.05,72.6,72,72.6
1999/12/7,71.8,72.05,71.8,72.05
1999/12/6,72,72,71,71
1999/12/3,72,72,71.05,71.45
1999/12/2,70.65,70.9,70,70.9
1999/12/1,72.2,72.45,70.5,70.5
1999/11/30,72.1,72.3,71.65,71.65
1999/11/29,74.1,74.15,73.2,73.2
1999/11/26,74.15,74.9,73.5,74.9
1999/11/25,75.9,76,74.8,74.8
1999/11/24,75.5,75.9,75.5,75.8
1999/11/22,76.75,77.3,76.5,76.5
1999/11/19,78.6,78.6,77,77
1999/11/18,78.5,79,78.5,78.8
1999/11/17,79.35,79.95,79.35,79.95
1999/11/16,81.8,81.8,80.3,80.3
1999/11/15,82,82.35,81.7,82.3
1999/11/12,78.7,80.55,78.7,80.55
1999/11/11,78.95,79.75,78.7,79.1
1999/11/10,80.35,81.05,79.25,79.25
1999/11/9,79.8,80.65,79.8,80.65
1999/11/8,80,81.8,80,80.95
1999/11/5,80.5,80.5,79.25,79.8
1999/11/4,82.6,82.6,81,81.25
1999/11/2,79.6,80.6,79.6,80.6
1999/11/1,78.65,79,78.35,78.6
1999/10/29,76.75,78.2,76.25,78.2
1999/10/28,76.7,76.85,76.2,76.2
1999/10/27,75.85,75.85,75.2,75.2
1999/10/26,76.25,76.25,76.25,76.25
1999/10/25,74.25,74.25,74.25,74.25
1999/10/22,71.45,72.25,71.45,72.25
1999/10/21,71.1,71.45,71.1,71.45
1999/10/20,71.2,71.2,70.7,71.1
1999/10/19,70.3,70.6,70.05,70.45
1999/10/18,70.4,70.5,70.15,70.15
1999/10/15,71.35,71.35,71.05,71.25
1999/10/14,73.4,73.4,72,72
1999/10/13,73.05,73.5,72.65,73.4
1999/10/12,69.7,70.8,69.7,70.8
1999/10/8,69.8,70,69.35,69.35
1999/10/7,71,71,69.25,69.25
1999/10/6,69.95,71.8,69.95,70.5
1999/10/5,69.35,70.05,69.35,70.05
1999/10/4,66.9,68.05,66.9,68.05
1999/10/1,66.4,66.9,66.25,66.9
1999/9/30,68.05,68.05,66.35,66.4
1999/9/29,68.45,68.45,67.75,68.35
1999/9/28,68,68.45,67.5,68
1999/9/27,66.95,66.95,66,66.6
1999/9/24,66.05,66.85,66.05,66.35
1999/9/22,68.1,68.1,67.05,67.05
1999/9/21,68.1,69,68.1,68.4
1999/9/20,69.6,69.6,68.5,68.5
1999/9/17,68.05,69.1,68.05,69.1
1999/9/16,66.85,67.1,66.85,67.1
1999/9/14,67.4,67.75,67.2,67.2
1999/9/13,68.05,69,67.85,69
1999/9/10,69.25,69.25,68,68
1999/9/9,68.8,69.6,68.45,69.6
1999/9/8,68.35,68.35,67.85,68.25
1999/9/7,67.4,67.55,67.3,67.55
1999/9/6,65.95,66.45,65.95,66.45
1999/9/3,65.95,66.4,65.6,65.6
1999/9/2,65.6,65.6,65.1,65.3
1999/9/1,66.3,66.3,65.5,65.5
1999/8/31,66.1,66.85,65.4,66.85
1999/8/30,64.5,66.1,64.5,66.1
1999/8/27,64.1,64.5,64.1,64.1
1999/8/26,63.5,64.1,63.5,64
1999/8/25,64.2,64.2,63.5,63.5
1999/8/24,64.45,64.7,64.4,64.4
1999/8/23,65.05,65.05,64,64
1999/8/20,65.3,65.8,65.3,65.55
1999/8/19,64.75,65.4,64.75,65.4
1999/8/18,66.25,66.25,65.6,65.6
1999/8/17,65.35,67,65.2,66.5
1999/8/16,66.2,66.2,65.2,65.2
1999/8/13,64.55,65.4,64.55,65.4
1999/8/12,65.45,65.75,65.3,65.3
1999/8/11,66.2,66.35,65.75,65.85
1999/8/10,66.75,66.75,65.6,65.6
1999/8/9,66.75,66.95,66.45,66.95
1999/8/6,65.55,65.7,65.35,65.35
1999/8/5,65.4,65.5,64.85,65.5
1999/8/4,64.6,65.5,64.15,65.5
1999/8/3,63.65,64.8,63.65,64.8
1999/8/2,63,63.1,62.75,63.1
1999/7/30,63.75,63.75,62.75,62.75
1999/7/29,64.55,65,62.95,62.95
1999/7/28,66.15,66.15,64.95,64.95
1999/7/27,67.8,67.95,66.95,66.95
1999/7/26,67.95,67.95,67.2,67.7
1999/7/23,67.4,67.95,67.4,67.95
1999/7/22,66.8,68.4,66.8,67.6
1999/7/21,65.8,67.2,65.8,66.75
1999/7/19,66.25,66.3,65.85,65.95
1999/7/16,67.2,68.2,67.2,67.2
1999/7/15,65.85,66.7,65.85,66.7
1999/7/14,67.45,67.45,65.4,65.4
1999/7/13,68.5,68.8,67.4,67.4
1999/7/12,68.7,68.7,67.35,67.7
1999/7/9,68.45,68.7,68.2,68.7
1999/7/8,68.2,68.5,67.7,68.05
1999/7/7,69.4,69.4,68,68
1999/7/6,70.8,70.8,70,70
1999/7/5,72.2,72.4,72,72
1999/7/2,73.05,73.05,72.5,72.5
1999/7/1,73.4,73.75,73.2,73.75
1999/6/30,72.7,73.3,72.5,73.3
1999/6/29,72.95,72.95,72.55,72.85
1999/6/28,72.65,72.75,72.05,72.75
1999/6/25,73.05,73.3,72.9,72.95
1999/6/24,73.4,73.6,73.25,73.25
1999/6/23,73.3,73.85,73.3,73.7
1999/6/22,72.8,73.3,72.8,73.3
1999/6/21,73.8,73.8,73.25,73.25
1999/6/18,73.45,73.65,73.2,73.2
1999/6/17,74.45,74.45,73.8,73.8
1999/6/16,73.25,74.3,73.25,74.3
1999/6/15,73.85,74.2,73.7,73.7
1999/6/14,74.5,74.5,74.4,74.4
1999/6/11,74.25,74.55,74.2,74.55
1999/6/10,73.25,73.55,73.05,73.05
1999/6/9,73.6,73.65,73.15,73.15
1999/6/8,72.75,73.6,72.75,73.6
1999/6/7,73.1,73.1,72.35,72.85
1999/6/4,72.4,72.85,72.2,72.85
1999/6/3,73.25,73.4,72.6,72.6
1999/6/2,74.05,74.15,73.2,73.2
1999/6/1,75.65,75.65,74.65,74.65
1999/5/31,76.15,76.15,75.25,75.4
1999/5/28,74.95,75.55,74.95,75.55
1999/5/27,75.6,76.1,75.6,75.75
1999/5/26,75.45,75.45,74.85,75.4
1999/5/25,76.75,76.8,75.95,75.95
1999/5/24,74.8,76.25,74.8,76.25
1999/5/21,74.3,74.45,73.9,74.25
1999/5/20,74.1,74.4,73.35,74.4
1999/5/19,73.95,74.05,73.6,74.05
1999/5/18,74.4,74.5,73.6,73.6
1999/5/17,74.55,75.3,74.35,75.3
1999/5/14,75.25,75.85,74.35,74.35
1999/5/13,75.6,76.45,75.6,76.2
1999/5/12,75.45,76.25,75.4,76.25
1999/5/11,72.8,74.75,72.55,74.75
1999/5/10,70.65,71.45,70.55,71
1999/5/7,70.85,71.05,70.05,70.7
1999/5/6,70.95,70.95,70.9,70.95
1999/4/30,68.8,69.55,68.8,68.95
1999/4/28,69.45,69.45,68.8,69.2
1999/4/27,69.75,70.4,69.7,70.4
1999/4/26,71.3,71.3,70.15,70.15
1999/4/23,72.25,72.25,71.55,71.75
1999/4/22,72.4,72.55,72.3,72.45
1999/4/21,70.85,71.35,70.55,71
1999/4/20,71.7,71.7,70.55,70.55
1999/4/19,71.3,71.95,71.3,71.45
1999/4/16,70.75,71,70.6,71
1999/4/15,70.65,70.65,70.05,70.05
1999/4/14,70.95,71.65,69.95,70.2
1999/4/13,71.65,71.65,70.8,70.8
1999/4/12,71.95,71.95,70.2,70.2
1999/4/9,72.35,72.35,72.2,72.2
1999/4/8,73,73,72.3,72.6
1999/4/7,73.3,73.3,72.9,72.9
1999/4/6,74.1,74.1,73.25,73.4
1999/4/5,73.85,74.45,73.85,74.15
1999/4/2,73.9,74.25,73.1,74.25
1999/4/1,73.95,74.1,73.85,73.85
1999/3/31,77.6,77.6,75.85,75.85
1999/3/30,76.65,76.65,75.85,76.65
1999/3/29,77.4,77.4,75.65,76.55
1999/3/26,72.8,75.4,72.8,75.4
1999/3/25,73.25,73.4,73,73.4
1999/3/24,73.9,73.9,73.1,73.1
1999/3/23,74.2,74.2,73.75,74.05
1999/3/19,74.4,74.5,73.6,73.6
1999/3/18,74.95,74.95,74.7,74.8
1999/3/17,75.65,76.35,75.4,75.4
1999/3/16,76.45,76.45,76.05,76.2
1999/3/15,77.5,77.55,76.85,76.85
1999/3/12,77.05,77.85,77.05,77.85
1999/3/11,77.55,78,77.1,77.1
1999/3/10,77.3,77.75,77.3,77.75
1999/3/9,77.55,78.35,77.5,78.35
1999/3/8,78.95,78.95,77.55,77.55
1999/3/5,80.15,80.15,79,79.2
1999/3/4,78.9,79.7,78.85,79.7
1999/3/3,77.95,78.35,77.7,77.7
1999/3/2,77.2,77.65,77.15,77.65
1999/3/1,76.4,76.85,76.4,76.65
1999/2/26,76.95,77.8,76.95,77.15
1999/2/25,79.3,80.3,77.9,77.9
1999/2/24,77.5,79.9,77.5,79.9
1999/2/23,77.4,78.05,77.35,77.9
1999/2/22,78.35,78.8,77.95,78.4
1999/2/19,76.9,77.85,76.4,76.9
1999/2/18,74.25,76.1,74.25,76.1
1999/2/17,73.95,74.1,73.6,74.1
1999/2/16,73.5,74,73.4,73.4
1999/2/15,72.65,73.55,72.45,72.45
1999/2/12,73.7,73.7,73.05,73.05
1999/2/10,74.65,75.1,74.45,75.1
1999/2/9,75.95,76.2,75.65,76.2
1999/2/8,76,76,75.05,75.45
1999/2/5,76.85,77.2,76.1,76.1
1999/2/4,77.2,78.05,77,78.05
1999/2/3,76.2,76.45,75.9,76.05
1999/2/2,76.55,77.3,76.2,76.2
1999/2/1,76.05,77.05,75.95,77.05
1999/1/29,78.75,78.75,76.9,76.9
1999/1/28,78.25,78.75,77.8,78.75
1999/1/27,79.25,79.3,76.65,77.15
1999/1/26,79.85,79.9,78.65,78.65
1999/1/25,78.65,80.45,78.65,80.45
1999/1/22,79.7,79.7,78.45,78.45
1999/1/21,80.1,80.6,79.95,79.95
1999/1/20,80.9,81.1,80.35,80.35
1999/1/19,81.6,82.2,81.6,82.2
1999/1/18,84.05,84.05,82.7,83
1999/1/14,83.15,83.55,82.65,82.65
1999/1/13,80.85,81.95,80.3,81.95
1999/1/12,79.8,81.8,79.8,79.95
1999/1/11,78.15,79.65,78.15,79.65
1999/1/8,76.5,77.65,76.5,77.65
1999/1/7,76,76.2,75.5,75.65
1999/1/6,74.55,74.6,74.2,74.6
1999/1/5,72.95,73,72.6,72.6
1999/1/4,72.55,72.55,72.55,72.55