home
***
CD-ROM
|
disk
|
FTP
|
other
***
search
/
Chip 1999 September
/
Chip_1999-09_cd.bin
/
sharewar
/
markanal
/
_SETUP.1
/
LMT.DAY
< prev
next >
Wrap
Text File
|
1999-04-16
|
411KB
|
5,556 lines
THE MARKET ANALYZER FOR WINDOWS
STOCK QUOTE HISTORY FILE version 1.1
SYMBOL: LMT
COMPANY NAME: LOCKHEED MARTIN CORP COM
DATE HIGH/ASK LOW/BID CLOSE VOL(SHARES) DATE/TIME
---- -------- ------- ----- ---------- ---------
01/27/1977 1.4083 1.3586 1.3917 26400 7:29am
01/28/1977 1.4083 1.3586 1.3917 12500 7:29am
01/31/1977 1.3752 1.342 1.3586 11700 7:29am
02/01/1977 1.3586 1.342 1.3586 8300 7:29am
02/02/1977 1.342 1.3089 1.3089 11500 7:29am
02/03/1977 1.3255 1.2758 1.3255 15700 7:29am
02/04/1977 1.342 1.3255 1.3255 12400 7:29am
02/07/1977 1.3752 1.342 1.342 8400 7:29am
02/08/1977 1.342 1.3255 1.3255 11800 7:29am
02/09/1977 1.3586 1.3255 1.3255 29000 7:29am
02/10/1977 1.3255 1.2923 1.3089 7600 7:29am
02/11/1977 1.3089 1.2592 1.2592 15600 7:29am
02/14/1977 1.2426 1.2261 1.2261 14700 7:29am
02/15/1977 1.2758 1.2426 1.2758 17900 7:29am
02/16/1977 1.2923 1.2592 1.2758 23100 7:29am
02/17/1977 1.342 1.2758 1.3255 102400 7:29am
02/18/1977 1.3752 1.3255 1.342 48300 7:29am
02/22/1977 1.3752 1.3586 1.3586 28200 7:29am
02/23/1977 1.3752 1.342 1.342 8300 7:29am
02/24/1977 1.342 1.3255 1.3255 23400 7:29am
02/25/1977 1.3255 1.3089 1.3089 36300 7:29am
02/28/1977 1.3255 1.3089 1.3255 8800 7:29am
03/01/1977 1.3752 1.3255 1.3586 30000 7:29am
03/02/1977 1.3586 1.3255 1.3255 24900 7:29am
03/03/1977 1.3255 1.3089 1.3089 5400 7:29am
03/04/1977 1.3255 1.3089 1.3255 4700 7:29am
03/07/1977 1.3089 1.2758 1.2758 6700 7:29am
03/08/1977 1.2923 1.2758 1.2758 6100 7:29am
03/09/1977 1.2923 1.2758 1.2758 7000 7:29am
03/10/1977 1.3255 1.2758 1.3089 20800 7:29am
03/11/1977 1.3255 1.3089 1.3089 16200 7:29am
03/14/1977 1.3752 1.3255 1.3586 33600 7:29am
03/15/1977 1.3586 1.342 1.342 11500 7:29am
03/16/1977 1.342 1.3255 1.342 15300 7:29am
03/17/1977 1.342 1.3255 1.3255 6100 7:29am
03/18/1977 1.342 1.3255 1.3255 6100 7:29am
03/21/1977 1.3255 1.3089 1.3089 14300 7:29am
03/22/1977 1.3089 1.2758 1.2758 10800 7:29am
03/23/1977 1.2758 1.2592 1.2592 8700 7:29am
03/24/1977 1.2758 1.2261 1.2261 18200 7:29am
03/25/1977 1.2426 1.2261 1.2261 7300 7:29am
03/28/1977 1.2426 1.2261 1.2261 10600 7:29am
03/29/1977 1.2426 1.2261 1.2426 16800 7:29am
03/30/1977 1.2592 1.2426 1.2592 13700 7:29am
03/31/1977 1.2592 1.2261 1.2261 8600 7:29am
04/01/1977 1.2923 1.2261 1.2758 26200 7:29am
04/04/1977 1.3089 1.2923 1.2923 25400 7:29am
04/05/1977 1.3089 1.2923 1.2923 15500 7:29am
04/06/1977 1.3089 1.2923 1.3089 43700 7:29am
04/07/1977 1.3089 1.2758 1.3089 36200 7:29am
04/11/1977 1.2592 1.2426 1.2426 14300 7:29am
04/12/1977 1.2758 1.2426 1.2426 4000 7:29am
04/13/1977 1.2758 1.2261 1.2592 17300 7:29am
04/14/1977 1.2758 1.2261 1.2592 8900 7:29am
04/15/1977 1.3089 1.2426 1.3089 33100 7:29am
04/18/1977 1.3255 1.2592 1.2758 46000 7:29am
04/19/1977 1.2592 1.2261 1.2592 25900 7:29am
04/20/1977 1.2426 1.2261 1.2426 6200 7:29am
04/21/1977 1.2592 1.2426 1.2592 61800 7:29am
04/22/1977 1.2592 1.2261 1.2261 16700 7:29am
04/25/1977 1.2261 1.1929 1.1929 10600 7:29am
04/26/1977 1.2095 1.1929 1.2095 15100 7:29am
04/27/1977 1.2261 1.2095 1.2095 10800 7:29am
04/28/1977 1.2261 1.1929 1.1929 11700 7:29am
04/29/1977 1.2095 1.1929 1.2095 9600 7:29am
05/02/1977 1.2261 1.1929 1.2261 13200 7:29am
05/03/1977 1.2261 1.1764 1.1929 16500 7:29am
05/04/1977 1.2758 1.1929 1.2758 27100 7:29am
05/05/1977 1.3586 1.2758 1.3586 250200 7:29am
05/06/1977 1.4911 1.3586 1.458 273000 7:29am
05/09/1977 1.5243 1.4414 1.5243 88900 7:29am
05/10/1977 1.574 1.4911 1.5243 181400 7:29am
05/11/1977 1.6568 1.5408 1.5905 240300 7:29am
05/12/1977 1.6568 1.6071 1.6403 138300 7:29am
05/13/1977 1.6403 1.4911 1.6071 71500 7:29am
05/16/1977 1.6403 1.574 1.5905 57600 7:29am
05/17/1977 1.5574 1.5077 1.5408 41300 7:29am
05/18/1977 1.574 1.5408 1.5408 31600 7:29am
05/19/1977 1.574 1.5574 1.574 32500 7:29am
05/20/1977 1.574 1.5408 1.5574 21200 7:29am
05/23/1977 1.5574 1.5243 1.5243 17700 7:29am
05/24/1977 1.5077 1.4911 1.5077 32200 7:29am
05/25/1977 1.5408 1.458 1.4911 40500 7:29am
05/26/1977 1.5077 1.4746 1.4746 37300 7:29am
05/27/1977 1.4911 1.458 1.458 41400 7:29am
05/31/1977 1.5077 1.458 1.5077 18500 7:29am
06/01/1977 1.5408 1.5077 1.5243 28000 7:29am
06/02/1977 1.5408 1.5077 1.5077 14600 7:29am
06/03/1977 1.6237 1.5077 1.574 82600 7:29am
06/06/1977 1.6237 1.5574 1.574 35500 7:29am
06/07/1977 1.8225 1.574 1.8225 271300 7:29am
06/08/1977 1.8391 1.7397 1.7728 190000 7:29am
06/09/1977 1.7728 1.7231 1.7397 61500 7:29am
06/10/1977 1.8059 1.7397 1.8059 55800 7:29am
06/13/1977 1.7894 1.7397 1.7728 47900 7:29am
06/14/1977 1.7728 1.7397 1.7562 57200 7:29am
06/15/1977 1.9053 1.7397 1.8722 215200 7:29am
06/16/1977 1.9385 1.8556 1.9053 104600 7:29am
06/17/1977 2.0213 1.9219 2.0213 185400 7:29am
06/20/1977 2.0544 1.9716 2.0544 171700 7:29am
06/21/1977 2.0544 2.0047 2.0379 165900 7:29am
06/22/1977 2.1207 2.0047 2.1207 191800 7:29am
06/23/1977 2.1207 2.071 2.1041 54500 7:29am
06/24/1977 2.1207 2.071 2.1041 48000 7:29am
06/27/1977 2.1041 2.0544 2.0876 44300 7:29am
06/28/1977 2.0876 1.955 1.9882 205100 7:29am
06/29/1977 2.0213 1.9219 2.0213 83700 7:29am
06/30/1977 2.071 2.0379 2.0544 83100 7:29am
07/01/1977 2.0379 2.0047 2.0047 31000 7:29am
07/05/1977 2.0047 1.9716 1.9882 27900 7:29am
07/06/1977 1.9716 1.8888 1.9219 136000 7:29am
07/07/1977 1.955 1.9219 1.955 69800 7:29am
07/08/1977 1.9716 1.955 1.9716 38300 7:29am
07/11/1977 2.0047 1.955 1.9882 33800 7:29am
07/12/1977 2.1538 1.9882 2.1538 134300 7:29am
07/13/1977 2.3361 2.187 2.2698 321500 7:29am
07/15/1977 2.4686 2.2864 2.4521 232300 7:29am
07/18/1977 2.5349 2.3527 2.4686 145200 7:29am
07/19/1977 2.4686 2.3195 2.3195 92300 7:29am
07/20/1977 2.3195 2.2201 2.303 100000 7:29am
07/21/1977 2.2864 2.2036 2.2367 41700 7:29am
07/22/1977 2.3527 2.2864 2.3527 56500 7:29am
07/25/1977 2.3858 2.2201 2.2201 54400 7:29am
07/26/1977 2.2864 2.2201 2.2864 44200 7:29am
07/27/1977 2.303 2.2201 2.2367 108500 7:29am
07/28/1977 2.2698 2.2036 2.2533 70500 7:29am
07/29/1977 2.2864 2.2036 2.2533 46800 7:29am
08/01/1977 2.2864 2.2367 2.2533 22700 7:29am
08/02/1977 2.2698 2.2367 2.2698 25000 7:29am
08/03/1977 2.2533 2.2201 2.2533 22000 7:29am
08/04/1977 2.4024 2.2533 2.3858 109100 7:29am
08/05/1977 2.4189 2.3527 2.3858 34900 7:29am
08/08/1977 2.3858 2.3527 2.3692 25400 7:29am
08/09/1977 2.3858 2.3361 2.3361 50700 7:29am
08/10/1977 2.3858 2.3361 2.3692 17400 7:29am
08/11/1977 2.4024 2.3527 2.3527 51300 7:29am
08/12/1977 2.3692 2.3195 2.3361 15300 7:29am
08/15/1977 2.3361 2.2698 2.3195 33500 7:29am
08/16/1977 2.303 2.2036 2.2036 33300 7:29am
08/17/1977 2.2864 2.187 2.2367 27900 7:29am
08/18/1977 2.2698 2.2367 2.2533 20000 7:29am
08/19/1977 2.2698 2.2201 2.2533 10700 7:29am
08/22/1977 2.2533 2.2367 2.2533 14000 7:29am
08/23/1977 2.3195 2.2533 2.2533 38100 7:29am
08/24/1977 2.3195 2.2367 2.303 58000 7:29am
08/25/1977 2.4024 2.303 2.3361 104100 7:29am
08/26/1977 2.3195 2.2533 2.2533 35300 7:29am
08/29/1977 2.2698 2.2533 2.2698 19600 7:29am
08/30/1977 2.2698 2.1373 2.1704 46400 7:29am
08/31/1977 2.1538 1.955 2.0379 89300 7:29am
09/01/1977 2.1041 2.0379 2.1041 36000 7:29am
09/02/1977 2.1373 2.0213 2.1041 29700 7:29am
09/06/1977 2.1373 2.1041 2.1207 10600 7:29am
09/07/1977 2.1373 2.1041 2.1373 19400 7:29am
09/08/1977 2.1704 2.0876 2.1041 22100 7:29am
09/09/1977 2.1041 2.0047 2.0213 26400 7:29am
09/12/1977 2.0544 1.9716 2.0047 28400 7:29am
09/13/1977 2.0213 1.9882 2.0213 10100 7:29am
09/14/1977 2.0213 1.9716 2.0213 22500 7:29am
09/15/1977 2.0544 2.0047 2.0544 19200 7:29am
09/16/1977 2.071 2.0213 2.0544 11000 7:29am
09/19/1977 2.0544 2.0047 2.0213 3800 7:29am
09/20/1977 2.0047 1.9882 2.0047 18800 7:29am
09/21/1977 1.9882 1.8888 1.9385 18500 7:29am
09/22/1977 1.955 1.8391 1.955 47000 7:29am
09/23/1977 1.955 1.9053 1.955 12100 7:29am
09/26/1977 1.955 1.9219 1.955 25400 7:29am
09/27/1977 1.9385 1.9053 1.9219 13300 7:29am
09/28/1977 2.0213 1.9053 1.9882 39900 7:29am
09/29/1977 2.0544 1.9882 2.0544 36600 7:29am
09/30/1977 2.1207 2.0544 2.1041 47300 7:29am
10/03/1977 2.1041 2.0047 2.0213 17900 7:29am
10/04/1977 2.0213 1.9716 1.9716 20400 7:29am
10/05/1977 1.9716 1.9219 1.9219 16900 7:29am
10/06/1977 1.9716 1.9219 1.955 12900 7:29am
10/07/1977 1.955 1.9219 1.955 9900 7:29am
10/10/1977 1.955 1.9219 1.9219 4300 7:29am
10/11/1977 1.955 1.9053 1.9385 3200 7:29am
10/12/1977 1.955 1.7894 1.8225 24700 7:29am
10/13/1977 1.8225 1.7894 1.8059 19500 7:29am
10/14/1977 1.8888 1.7562 1.8888 23500 7:29am
10/17/1977 1.8888 1.8225 1.8556 12900 7:29am
10/18/1977 1.8722 1.8391 1.8722 18200 7:29am
10/19/1977 1.9053 1.8722 1.8722 23400 7:29am
10/20/1977 1.9053 1.8722 1.9053 7800 7:29am
10/21/1977 1.955 1.8888 1.9053 16000 7:29am
10/24/1977 1.9219 1.8888 1.8888 8800 7:29am
10/25/1977 1.9053 1.8722 1.9053 12500 7:29am
10/26/1977 1.9716 1.8888 1.9385 15400 7:29am
10/27/1977 2.071 1.9385 2.0213 55300 7:29am
10/28/1977 2.0876 1.9716 1.9882 16900 7:29am
10/31/1977 2.0047 1.9716 1.9882 7100 7:29am
11/01/1977 1.955 1.9053 1.9385 3200 7:29am
11/02/1977 1.9053 1.8722 1.8722 4000 7:29am
11/03/1977 1.8722 1.8391 1.8722 15400 7:29am
11/04/1977 1.8888 1.8722 1.8722 11500 7:29am
11/07/1977 1.9219 1.8888 1.9053 23900 7:29am
11/08/1977 1.9053 1.8888 1.9053 4900 7:29am
11/09/1977 1.8888 1.8722 1.8888 28600 7:29am
11/10/1977 1.9219 1.8888 1.9219 32000 7:29am
11/11/1977 2.0379 1.955 2.0379 88400 7:29am
11/14/1977 2.0544 2.0047 2.0544 63400 7:29am
11/15/1977 2.1041 2.0544 2.0876 32600 7:29am
11/16/1977 2.1373 2.0876 2.1207 41900 7:29am
11/17/1977 2.1207 2.0379 2.071 16500 7:29am
11/18/1977 2.0876 2.0379 2.0876 40600 7:29am
11/21/1977 2.1041 2.071 2.0876 9800 7:29am
11/22/1977 2.1538 2.1041 2.1538 46600 7:29am
11/23/1977 2.1538 2.1373 2.1373 20700 7:29am
11/25/1977 2.187 2.1041 2.187 47300 7:29am
11/28/1977 2.2201 2.1704 2.187 31500 7:29am
11/29/1977 2.2036 2.1373 2.1373 29700 7:29am
11/30/1977 2.1538 2.1373 2.1538 6100 7:29am
12/01/1977 2.1538 2.1207 2.1538 14700 7:29am
12/02/1977 2.1538 2.1041 2.1207 12800 7:29am
12/05/1977 2.1041 2.0876 2.1041 5700 7:29am
12/06/1977 2.071 2.0047 2.0379 35300 7:29am
12/07/1977 2.0379 2.0047 2.0047 10000 7:29am
12/08/1977 2.0213 1.9882 1.9882 15200 7:29am
12/09/1977 2.0379 1.9882 2.0213 12600 7:29am
12/12/1977 2.0379 2.0047 2.0213 9300 7:29am
12/13/1977 1.9882 1.9716 1.9882 9500 7:29am
12/14/1977 1.9882 1.9716 1.9882 5300 7:29am
12/15/1977 2.0047 1.9882 1.9882 5800 7:29am
12/16/1977 2.0047 1.955 1.9716 10800 7:29am
12/19/1977 1.955 1.8888 1.9219 25400 7:29am
12/20/1977 1.955 1.9219 1.9219 19600 7:29am
12/21/1977 1.9882 1.9219 1.9716 35900 7:29am
12/22/1977 2.0047 1.9385 1.955 20000 7:29am
12/23/1977 2.0213 1.9716 2.0213 19100 7:29am
12/27/1977 2.0379 2.0047 2.0213 16000 7:29am
12/28/1977 2.0213 1.9219 1.955 34400 7:29am
12/29/1977 1.9716 1.9219 1.9219 31000 7:29am
12/30/1977 1.9882 1.9385 1.9882 29000 7:29am
01/03/1978 2.0213 1.9882 1.9882 37500 7:29am
01/04/1978 1.9882 1.9716 1.9716 6200 7:29am
01/05/1978 2.0047 1.8391 1.8391 29400 7:29am
01/06/1978 1.8391 1.7231 1.7231 133100 7:29am
01/09/1978 1.7894 1.7065 1.7231 44200 7:29am
01/10/1978 1.8059 1.7562 1.8059 22300 7:29am
01/11/1978 1.8059 1.7894 1.8059 25000 7:29am
01/12/1978 1.8059 1.7894 1.8059 10900 7:29am
01/13/1978 1.8059 1.7894 1.8059 16000 7:29am
01/16/1978 1.8225 1.8059 1.8225 7100 7:29am
01/17/1978 1.8391 1.8059 1.8225 12300 7:29am
01/18/1978 1.8225 1.7894 1.8059 17600 7:29am
01/19/1978 1.8391 1.8059 1.8225 8200 7:29am
01/20/1978 1.8225 1.8059 1.8225 6900 7:29am
01/23/1978 1.8391 1.7894 1.8391 17500 7:29am
01/24/1978 1.8391 1.8059 1.8059 10700 7:29am
01/25/1978 1.8225 1.8059 1.8225 4500 7:29am
01/26/1978 1.8225 1.7562 1.7728 42600 7:29am
01/27/1978 1.7728 1.7231 1.7231 9500 7:29am
01/30/1978 1.8059 1.7231 1.8059 10300 7:29am
01/31/1978 1.8059 1.7397 1.7397 11300 7:29am
02/01/1978 1.7562 1.7397 1.7562 20900 7:29am
02/02/1978 1.7728 1.7562 1.7562 6000 7:29am
02/03/1978 1.7562 1.7065 1.7562 43900 7:29am
02/06/1978 1.7562 1.7231 1.7397 5800 7:29am
02/07/1978 1.8225 1.7231 1.8225 20900 7:29am
02/08/1978 1.8391 1.7894 1.8225 12500 7:29am
02/09/1978 1.8225 1.7894 1.7894 7500 7:29am
02/10/1978 1.8722 1.7894 1.8556 50000 7:29am
02/13/1978 1.8888 1.8722 1.8888 15700 7:29am
02/14/1978 1.8888 1.8556 1.8556 7000 7:29am
02/15/1978 1.8722 1.8225 1.8391 13000 7:29am
02/16/1978 1.8556 1.8059 1.8225 15100 7:29am
02/17/1978 1.8556 1.8059 1.8225 16600 7:29am
02/21/1978 1.7894 1.7397 1.7397 28000 7:29am
02/22/1978 1.7562 1.7397 1.7397 8800 7:29am
02/23/1978 1.8225 1.7397 1.8225 22800 7:29am
02/24/1978 1.8556 1.8225 1.8225 10400 7:29am
02/27/1978 1.8556 1.8225 1.8225 8400 7:29am
02/28/1978 1.8059 1.7562 1.7562 15100 7:29am
03/01/1978 1.8059 1.7397 1.8059 27200 7:29am
03/02/1978 1.8722 1.7894 1.8722 45900 7:29am
03/03/1978 1.9219 1.8888 1.9053 19500 7:29am
03/06/1978 1.9219 1.8722 1.8722 7000 7:29am
03/07/1978 1.9385 1.8722 1.9385 19900 7:29am
03/08/1978 2.0213 1.9385 2.0047 71700 7:29am
03/09/1978 2.0379 2.0047 2.0213 41200 7:29am
03/10/1978 2.0379 2.0047 2.0379 26200 7:29am
03/13/1978 2.071 2.0047 2.071 49200 7:29am
03/14/1978 2.1041 2.0544 2.0876 30400 7:29am
03/15/1978 2.1373 2.071 2.1373 46900 7:29am
03/16/1978 2.1373 2.0876 2.1041 40400 7:29am
03/17/1978 2.2201 2.1041 2.2201 135600 7:29am
03/20/1978 2.2698 2.2367 2.2533 46200 7:29am
03/21/1978 2.2533 2.2036 2.2036 56700 7:29am
03/22/1978 2.1704 2.1373 2.1538 57700 7:29am
03/23/1978 2.187 2.1207 2.187 40900 7:29am
03/27/1978 2.2533 2.187 2.2367 45500 7:29am
03/28/1978 2.2698 2.2367 2.2698 63000 7:29am
03/29/1978 2.2698 2.2367 2.2533 19600 7:29am
03/30/1978 2.2698 2.1041 2.2036 43200 7:29am
03/31/1978 2.1704 2.1041 2.1704 186000 7:29am
04/03/1978 2.2864 2.2036 2.2698 102700 7:29am
04/04/1978 2.3858 2.2201 2.3858 255700 7:29am
04/05/1978 2.6012 2.4852 2.568 476000 7:29am
04/06/1978 2.5515 2.4686 2.4852 109000 7:29am
04/07/1978 2.4852 2.4355 2.4852 91200 7:29am
04/10/1978 2.5018 2.4521 2.4686 28000 7:29am
04/11/1978 2.4686 2.4189 2.4686 49300 7:29am
04/12/1978 2.6343 2.4521 2.6177 245000 7:29am
04/13/1978 2.8166 2.6509 2.7669 358700 7:29am
04/14/1978 2.8497 2.7503 2.8166 315400 7:29am
04/17/1978 2.916 2.8331 2.8497 225900 7:29am
04/18/1978 2.8663 2.8 2.8663 130200 7:29am
04/19/1978 2.916 2.8166 2.916 130300 7:29am
04/20/1978 3.1148 2.8663 2.8663 226100 7:29am
04/21/1978 3.0485 2.8 2.9988 214100 7:29am
04/24/1978 3.0651 3.0319 3.0485 103600 7:29am
04/25/1978 3.0651 2.8994 2.9325 165400 7:29am
04/26/1978 2.9491 2.8828 2.8994 99000 7:29am
04/27/1978 2.8663 2.8166 2.8166 55000 7:29am
04/28/1978 2.8994 2.8166 2.8828 65100 7:29am
05/01/1978 3.0154 2.8663 3.0154 84500 7:29am
05/02/1978 3.2142 2.9822 3.1479 262100 7:29am
05/03/1978 3.3633 3.1313 3.297 220300 7:29am
05/04/1978 3.413 3.2142 3.3964 117500 7:29am
05/05/1978 3.4627 3.3467 3.3633 82400 7:29am
05/08/1978 3.3964 3.2473 3.2473 89500 7:29am
05/09/1978 3.3633 3.2473 3.2805 106600 7:29am
05/10/1978 3.3964 3.2805 3.3302 88200 7:29am
05/11/1978 3.4627 3.3302 3.4461 107000 7:29am
05/12/1978 3.5455 3.4627 3.5124 103500 7:29am
05/15/1978 3.529 3.4461 3.4958 55900 7:29am
05/16/1978 3.5621 3.3302 3.3633 133400 7:29am
05/17/1978 3.3633 3.2805 3.3302 68700 7:29am
05/18/1978 3.3302 3.1313 3.1479 97100 7:29am
05/19/1978 3.1479 3.0485 3.1479 82100 7:29am
05/22/1978 3.1976 3.0982 3.181 22300 7:29am
05/23/1978 3.1976 3.0816 3.0982 25700 7:29am
05/24/1978 3.0485 2.9822 3.0154 99900 7:29am
05/25/1978 3.0485 2.9988 2.9988 50500 7:29am
05/26/1978 3.0154 2.8828 2.916 87200 7:29am
05/30/1978 3.0816 2.8663 3.0816 73000 7:29am
05/31/1978 3.1976 3.1148 3.1313 49100 7:29am
06/01/1978 3.181 3.1148 3.1645 17600 7:29am
06/02/1978 3.2307 3.1645 3.2307 24200 7:29am
06/05/1978 3.3467 3.2639 3.3302 69400 7:29am
06/06/1978 3.3964 3.1976 3.1976 63300 7:29am
06/07/1978 3.2805 3.1976 3.2473 44800 7:29am
06/08/1978 3.4296 3.2805 3.3467 90300 7:29am
06/09/1978 3.3633 3.3136 3.3467 37900 7:29am
06/12/1978 3.3633 3.3302 3.3467 41200 7:29am
06/13/1978 3.3302 3.297 3.297 58700 7:29am
06/14/1978 3.3467 3.2805 3.297 29300 7:29am
06/15/1978 3.2805 3.0485 3.0485 91200 7:29am
06/16/1978 3.0816 3.0319 3.0651 31900 7:29am
06/19/1978 3.0651 2.9657 3.0319 16900 7:29am
06/20/1978 3.0319 2.916 2.916 23300 7:29am
06/21/1978 2.916 2.7834 2.8828 75900 7:29am
06/22/1978 2.9657 2.8994 2.9491 36900 7:29am
06/23/1978 2.9325 2.8828 2.8994 62500 7:29am
06/26/1978 2.916 2.8663 2.8994 20500 7:29am
06/27/1978 2.8994 2.8663 2.8663 17300 7:29am
06/28/1978 2.9325 2.8166 2.916 23800 7:29am
06/29/1978 2.916 2.8497 2.8663 16400 7:29am
06/30/1978 2.8663 2.8497 2.8497 7600 7:29am
07/03/1978 2.8828 2.7834 2.7834 35000 7:29am
07/05/1978 2.7834 2.7503 2.7503 16300 7:29am
07/06/1978 2.8331 2.7669 2.8331 28600 7:29am
07/07/1978 2.9325 2.8497 2.916 28400 7:29am
07/10/1978 3.0154 2.9325 2.9988 22700 7:29am
07/11/1978 3.0154 2.9822 2.9988 5500 7:29am
07/12/1978 2.9822 2.9325 2.9491 17000 7:29am
07/13/1978 2.9325 2.8497 2.8663 10200 7:29am
07/14/1978 2.9988 2.8663 2.9988 22500 7:29am
07/17/1978 3.1645 3.0319 3.1148 52100 7:29am
07/18/1978 3.1313 2.9822 3.0154 29200 7:29am
07/19/1978 3.1313 3.0154 3.1313 23100 7:29am
07/20/1978 3.2142 3.0982 3.1976 36700 7:29am
07/21/1978 3.2142 3.0485 3.0651 18400 7:29am
07/24/1978 3.1148 3.0485 3.1148 21500 7:29am
07/25/1978 3.3633 3.0982 3.3633 124200 7:29am
07/26/1978 3.6284 3.413 3.6118 251400 7:29am
07/27/1978 3.6449 3.5621 3.6449 170500 7:29am
07/28/1978 3.9432 3.5455 3.8603 116700 7:29am
07/31/1978 4.2248 3.7941 4.2248 170500 7:29am
08/01/1978 4.2414 4.0426 4.2414 196000 7:29am
08/02/1978 4.2248 4.1254 4.1917 88800 7:29am
08/03/1978 4.6059 4.2082 4.3739 184000 7:29am
08/04/1978 4.6224 4.3574 4.5065 140700 7:29am
08/07/1978 4.5562 4.3076 4.3408 104700 7:29am
08/08/1978 4.5727 4.2745 4.5562 138000 7:29am
08/09/1978 4.8875 4.639 4.8212 214900 7:29am
08/10/1978 4.9869 4.6721 4.755 121600 7:29am
08/11/1978 4.8544 4.5893 4.7715 72200 7:29am
08/14/1978 4.8875 4.8047 4.8047 50300 7:29am
08/15/1978 4.8212 4.6887 4.8047 53400 7:29am
08/16/1978 4.7881 4.7053 4.7218 29400 7:29am
08/17/1978 4.8875 4.755 4.755 75500 7:29am
08/18/1978 4.7384 4.639 4.639 36800 7:29am
08/21/1978 4.5727 4.3739 4.4071 79800 7:29am
08/22/1978 4.5396 4.3905 4.523 50000 7:29am
08/23/1978 4.6059 4.523 4.5893 36200 7:29am
08/24/1978 4.6721 4.5562 4.6224 21500 7:29am
08/25/1978 4.6224 4.5727 4.5893 13000 7:29am
08/28/1978 4.5562 4.4402 4.4402 16200 7:29am
08/29/1978 4.4236 4.2745 4.3076 43500 7:29am
08/30/1978 4.4899 4.2911 4.4236 52700 7:29am
08/31/1978 4.3905 4.2414 4.2745 28300 7:29am
09/01/1978 4.3242 4.2248 4.3076 33300 7:29am
09/05/1978 4.3739 4.2911 4.3739 14600 7:29am
09/06/1978 4.523 4.3574 4.5065 40200 7:29am
09/07/1978 4.6224 4.5396 4.5727 28900 7:29am
09/08/1978 4.6721 4.5727 4.6721 42600 7:29am
09/11/1978 4.6887 4.5893 4.6059 17400 7:29am
09/12/1978 4.5893 4.5065 4.523 14400 7:29am
09/13/1978 4.5065 4.0923 4.1917 61700 7:29am
09/14/1978 4.2082 4.0094 4.0923 71400 7:29am
09/15/1978 4.0757 3.9763 3.9929 55700 7:29am
09/18/1978 4.1254 3.91 3.9763 64100 7:29am
09/19/1978 4.0094 3.8438 3.8603 59100 7:29am
09/20/1978 3.8769 3.7444 3.7609 79700 7:29am
09/21/1978 3.8272 3.4793 3.7941 80200 7:29am
09/22/1978 3.8603 3.7941 3.8272 61400 7:29am
09/25/1978 3.8272 3.7278 3.7775 26800 7:29am
09/26/1978 3.91 3.8106 3.8935 21400 7:29am
09/27/1978 3.9763 3.7112 3.7444 30200 7:29am
09/28/1978 3.7444 3.5787 3.7112 20000 7:29am
09/29/1978 3.7609 3.6449 3.7112 18500 7:29am
10/02/1978 3.7775 3.7444 3.7754 19200 7:29am
10/03/1978 3.8272 3.7609 3.7609 30600 7:29am
10/04/1978 3.8272 3.7278 3.8272 24100 7:29am
10/05/1978 3.91 3.8438 3.8769 54100 7:29am
10/06/1978 3.91 3.8106 3.8272 19400 7:29am
10/09/1978 3.8935 3.8106 3.8935 17700 7:29am
10/10/1978 4.0757 3.8935 4.0591 136100 7:29am
10/11/1978 4.3242 4.0219 4.3242 42500 7:29am
10/12/1978 4.3076 4.0757 4.0757 87800 7:29am
10/13/1978 4.0757 3.8769 3.8769 71500 7:29am
10/16/1978 3.91 3.6118 3.6449 40200 7:29am
10/17/1978 3.5952 3.2307 3.2805 169000 7:29am
10/18/1978 3.3136 2.9822 3.2142 164000 7:29am
10/19/1978 3.2473 3.0485 3.0651 82500 7:29am
10/20/1978 3.0319 2.7834 2.9657 204200 7:29am
10/23/1978 2.9657 2.7337 2.916 146200 7:29am
10/24/1978 2.9822 2.4189 2.4852 171400 7:29am
10/25/1978 2.4852 2.3195 2.3195 187900 7:29am
10/26/1978 2.3527 2.2533 2.3195 139800 7:29am
10/27/1978 2.4686 2.2533 2.303 101600 7:29am
10/30/1978 2.7006 2.187 2.7006 135200 7:29am
10/31/1978 2.7503 2.4521 2.4686 165100 7:29am
11/01/1978 2.8166 2.4521 2.8166 262100 7:29am
11/02/1978 2.9325 2.7503 2.8497 159900 7:29am
11/03/1978 2.8994 2.7834 2.8663 53700 7:29am
11/06/1978 2.8497 2.7006 2.7337 28200 7:29am
11/07/1978 2.6177 2.4521 2.5018 63900 7:29am
11/08/1978 2.7503 2.4852 2.7172 31500 7:29am
11/09/1978 2.916 2.7503 2.8166 115100 7:29am
11/10/1978 2.8331 2.7834 2.8166 30400 7:29am
11/13/1978 2.8497 2.5349 2.5349 31300 7:29am
11/14/1978 2.5515 2.4189 2.5018 66600 7:29am
11/15/1978 2.6343 2.5018 2.5183 31100 7:29am
11/16/1978 2.6012 2.5183 2.5515 22600 7:29am
11/17/1978 2.568 2.4852 2.5018 31200 7:29am
11/20/1978 2.568 2.5018 2.5018 19300 7:29am
11/21/1978 2.5018 2.4686 2.4686 27400 7:29am
11/22/1978 2.5515 2.5018 2.5515 26600 7:29am
11/24/1978 2.6012 2.4852 2.568 17400 7:29am
11/27/1978 2.5846 2.5349 2.5846 23100 7:29am
11/28/1978 2.6012 2.5183 2.5183 25400 7:29am
11/29/1978 2.5183 2.4355 2.4355 23600 7:29am
11/30/1978 2.5183 2.4024 2.4686 32300 7:29am
12/01/1978 2.7006 2.5349 2.7006 60700 7:29am
12/04/1978 2.8331 2.7503 2.7503 46500 7:29am
12/05/1978 2.916 2.7337 2.916 49900 7:29am
12/06/1978 3.0319 2.8331 2.8994 93400 7:29am
12/07/1978 2.8994 2.7503 2.7669 17500 7:29am
12/08/1978 2.8 2.6674 2.8 43400 7:29am
12/11/1978 2.8994 2.7503 2.8994 14900 7:29am
12/12/1978 2.8994 2.7834 2.8 19800 7:29am
12/13/1978 2.8331 2.7172 2.7172 10300 7:29am
12/14/1978 2.7503 2.7006 2.7337 8200 7:29am
12/15/1978 2.7503 2.6674 2.7337 11200 7:29am
12/18/1978 2.5515 2.4521 2.5183 45800 7:29am
12/19/1978 2.568 2.5018 2.5515 44500 7:29am
12/20/1978 2.6177 2.4852 2.6012 43100 7:29am
12/21/1978 2.7337 2.6509 2.7006 32500 7:29am
12/22/1978 2.7337 2.6674 2.684 29400 7:29am
12/26/1978 2.7172 2.684 2.7172 7600 7:29am
12/27/1978 2.7337 2.6012 2.6177 20600 7:29am
12/28/1978 2.6343 2.5846 2.5846 21300 7:29am
12/29/1978 2.6012 2.5515 2.5846 35200 7:29am
01/02/1979 2.6177 2.568 2.5846 15100 7:29am
01/03/1979 2.7172 2.6177 2.684 50500 7:29am
01/04/1979 2.8331 2.6509 2.7834 58100 7:29am
01/05/1979 2.9822 2.8331 2.9491 40400 7:29am
01/08/1979 2.916 2.8497 2.916 25200 7:29am
01/09/1979 2.9988 2.916 2.9822 132300 7:29am
01/10/1979 3.0154 2.8828 2.916 31600 7:29am
01/11/1979 3.0816 2.8663 3.0816 34700 7:29am
01/12/1979 3.1645 3.0816 3.1148 155000 7:29am
01/15/1979 3.1645 3.0982 3.1479 38400 7:29am
01/16/1979 3.1148 2.8828 2.916 40000 7:29am
01/17/1979 2.9988 2.8 2.9491 57700 7:29am
01/18/1979 3.0816 2.9491 3.0816 28000 7:29am
01/19/1979 3.0154 2.9491 2.9491 17600 7:29am
01/22/1979 2.9325 2.8166 2.9325 32000 7:29am
01/23/1979 2.9657 2.916 2.916 18800 7:29am
01/24/1979 2.9657 2.8497 2.8497 16900 7:29am
01/25/1979 2.9822 2.8497 2.9325 32300 7:29am
01/26/1979 3.0319 2.9491 2.9491 65000 7:29am
01/29/1979 2.9657 2.916 2.916 15000 7:29am
01/30/1979 2.9988 2.916 2.9657 39100 7:29am
01/31/1979 2.9988 2.8663 2.8828 16500 7:29am
02/01/1979 2.8828 2.8663 2.8828 12600 7:29am
02/02/1979 2.916 2.8828 2.916 9900 7:29am
02/05/1979 2.8994 2.8331 2.8497 17100 7:29am
02/06/1979 2.8663 2.8166 2.8331 10000 7:29am
02/07/1979 2.7834 2.6177 2.684 55500 7:29am
02/08/1979 2.7503 2.6674 2.7503 26600 7:29am
02/09/1979 2.7503 2.684 2.684 13400 7:29am
02/12/1979 2.7006 2.6509 2.7006 12900 7:29am
02/13/1979 2.8 2.7172 2.7337 16400 7:29am
02/14/1979 2.7503 2.7006 2.7006 9500 7:29am
02/15/1979 2.7503 2.7172 2.7503 7400 7:29am
02/16/1979 2.7503 2.7337 2.7503 9800 7:29am
02/20/1979 2.7503 2.7172 2.7172 7400 7:29am
02/21/1979 2.8 2.7172 2.7172 20100 7:29am
02/22/1979 2.7337 2.6509 2.7337 25500 7:29am
02/23/1979 2.7503 2.6674 2.7337 55200 7:29am
02/26/1979 2.7337 2.6674 2.6674 17500 7:29am
02/27/1979 2.684 2.5183 2.5349 19100 7:29am
02/28/1979 2.5349 2.4852 2.5018 14900 7:29am
03/01/1979 2.5349 2.4521 2.5183 77000 7:29am
03/02/1979 2.5515 2.5183 2.5349 16700 7:29am
03/05/1979 2.6509 2.5515 2.6509 98500 7:29am
03/06/1979 2.6509 2.6012 2.6012 12500 7:29am
03/07/1979 2.6674 2.6012 2.6012 27700 7:29am
03/08/1979 2.6177 2.6012 2.6177 18000 7:29am
03/09/1979 2.6509 2.6012 2.6012 47400 7:29am
03/12/1979 2.6343 2.5515 2.6012 11700 7:29am
03/13/1979 2.6012 2.5349 2.5349 10500 7:29am
03/14/1979 2.6012 2.568 2.568 6200 7:29am
03/15/1979 2.6012 2.5515 2.5515 7500 7:29am
03/16/1979 2.5515 2.4852 2.5018 24100 7:29am
03/19/1979 2.5349 2.4852 2.4852 18300 7:29am
03/20/1979 2.5018 2.4189 2.4189 29200 7:29am
03/21/1979 2.4521 2.4024 2.4521 62400 7:29am
03/22/1979 2.5183 2.4686 2.5183 42200 7:29am
03/23/1979 2.5515 2.5018 2.5018 26100 7:29am
03/26/1979 2.5349 2.4521 2.4521 15500 7:29am
03/27/1979 2.5846 2.4521 2.5846 36600 7:29am
03/28/1979 2.7337 2.6177 2.7006 153300 7:29am
03/29/1979 2.8331 2.7172 2.8 83200 7:29am
03/30/1979 2.8331 2.7669 2.7834 35100 7:29am
04/02/1979 2.8331 2.7834 2.8166 37000 7:29am
04/03/1979 2.9822 2.8 2.9822 114200 7:29am
04/04/1979 3.1148 2.9988 3.0154 150000 7:29am
04/05/1979 3.2473 3.0485 3.2307 149300 7:29am
04/06/1979 3.297 3.1313 3.1313 121100 7:29am
04/09/1979 3.181 3.0982 3.1313 28800 7:29am
04/10/1979 3.2142 3.1313 3.1645 47200 7:29am
04/11/1979 3.1313 2.9657 2.9822 63800 7:29am
04/12/1979 2.9988 2.9822 2.9822 21900 7:29am
04/16/1979 2.9657 2.916 2.916 26200 7:29am
04/17/1979 2.916 2.7337 2.7669 160000 7:29am
04/18/1979 2.8 2.7172 2.8 84500 7:29am
04/19/1979 2.8 2.684 2.7006 42900 7:29am
04/20/1979 2.7006 2.6177 2.7006 59400 7:29am
04/23/1979 2.7172 2.7006 2.7172 11500 7:29am
04/24/1979 2.8166 2.7172 2.8 55700 7:29am
04/25/1979 2.8 2.7669 2.7834 78400 7:29am
04/26/1979 2.7834 2.7337 2.7337 6700 7:29am
04/27/1979 2.7834 2.7006 2.7834 13200 7:29am
04/30/1979 2.8166 2.7503 2.7669 22600 7:29am
05/01/1979 2.9325 2.7503 2.8994 52600 7:29am
05/02/1979 2.8994 2.8663 2.8828 19700 7:29am
05/03/1979 2.8663 2.8166 2.8166 11300 7:29am
05/04/1979 2.8 2.7337 2.7337 12300 7:29am
05/07/1979 2.7006 2.6177 2.6509 29400 7:29am
05/08/1979 2.7006 2.5846 2.7006 36900 7:29am
05/09/1979 2.7669 2.6674 2.7172 28600 7:29am
05/10/1979 2.7503 2.6509 2.7172 30100 7:29am
05/11/1979 2.7503 2.684 2.7503 22400 7:29am
05/14/1979 2.7669 2.684 2.684 15200 7:29am
05/15/1979 2.7006 2.6012 2.6012 76900 7:29am
05/16/1979 2.6509 2.5515 2.6177 27900 7:29am
05/17/1979 2.7006 2.6177 2.684 14300 7:29am
05/18/1979 2.7337 2.684 2.684 11200 7:29am
05/21/1979 2.7006 2.6509 2.6674 40500 7:29am
05/22/1979 2.684 2.6509 2.6674 12900 7:29am
05/23/1979 2.7172 2.6343 2.6343 44800 7:29am
05/24/1979 2.6674 2.6343 2.6509 6400 7:29am
05/25/1979 2.684 2.6509 2.6509 18100 7:29am
05/29/1979 2.684 2.6509 2.6509 6100 7:29am
05/30/1979 2.6674 2.568 2.5846 28900 7:29am
05/31/1979 2.6177 2.5349 2.6012 34800 7:29am
06/01/1979 2.5846 2.568 2.5846 8100 7:29am
06/04/1979 2.6012 2.5349 2.568 26100 7:29am
06/05/1979 2.8166 2.5515 2.7503 108800 7:29am
06/06/1979 2.8828 2.7503 2.8166 117700 7:29am
06/07/1979 2.9657 2.8497 2.8663 86800 7:29am
06/08/1979 2.9325 2.8663 2.8994 48800 7:29am
06/11/1979 2.8994 2.8663 2.8663 11100 7:29am
06/12/1979 2.9657 2.8828 2.8828 32000 7:29am
06/13/1979 2.8994 2.7834 2.8 22100 7:29am
06/14/1979 2.7669 2.7172 2.7669 17100 7:29am
06/15/1979 2.7834 2.7337 2.7337 14300 7:29am
06/18/1979 2.8 2.7503 2.7834 22100 7:29am
06/19/1979 2.8 2.7503 2.7503 16700 7:29am
06/20/1979 2.9657 2.7503 2.916 59100 7:29am
06/21/1979 2.9988 2.916 2.9491 34200 7:29am
06/22/1979 3.0154 2.9325 2.9325 33600 7:29am
06/25/1979 2.916 2.8497 2.8994 79300 7:29am
06/26/1979 2.9491 2.8828 2.8828 21000 7:29am
06/27/1979 3.0816 2.8663 3.0651 103000 7:29am
06/28/1979 3.0816 2.9988 2.9988 15300 7:29am
06/29/1979 3.0154 2.916 2.916 17700 7:29am
07/02/1979 2.8663 2.8166 2.8497 19600 7:29am
07/03/1979 2.8663 2.8 2.8497 20200 7:29am
07/05/1979 2.8828 2.8331 2.8497 11700 7:29am
07/06/1979 2.8994 2.8497 2.8828 14400 7:29am
07/09/1979 3.0154 2.916 2.9988 57000 7:29am
07/10/1979 3.0154 2.9325 2.9491 16900 7:29am
07/11/1979 2.9657 2.916 2.916 28500 7:29am
07/12/1979 2.9325 2.8828 2.8828 14700 7:29am
07/13/1979 2.8497 2.8166 2.8497 24900 7:29am
07/16/1979 2.8828 2.8 2.8 21200 7:29am
07/17/1979 2.7834 2.6509 2.6509 52300 7:29am
07/18/1979 2.6343 2.4686 2.6343 44600 7:29am
07/19/1979 2.6509 2.6343 2.6509 21300 7:29am
07/20/1979 2.7006 2.6343 2.6674 5400 7:29am
07/23/1979 2.7172 2.6674 2.7006 9700 7:29am
07/24/1979 2.7337 2.684 2.7172 28800 7:29am
07/25/1979 2.7503 2.684 2.7503 15500 7:29am
07/26/1979 2.8 2.7337 2.8 13300 7:29am
07/27/1979 2.9491 2.8497 2.9491 49900 7:29am
07/30/1979 2.9988 2.9325 2.9822 42100 7:29am
07/31/1979 3.0816 2.9822 3.0816 62100 7:29am
08/01/1979 3.1976 3.1148 3.1976 118200 7:29am
08/02/1979 3.181 3.0816 3.1148 105900 7:29am
08/03/1979 3.297 3.1313 3.297 156700 7:29am
08/06/1979 3.6284 3.297 3.5787 208700 7:29am
08/07/1979 3.6284 3.4296 3.4627 197900 7:29am
08/08/1979 3.5455 3.4461 3.4461 105100 7:29am
08/09/1979 3.5621 3.4296 3.4958 45600 7:29am
08/10/1979 3.7775 3.4958 3.7775 200500 7:29am
08/13/1979 3.8438 3.7112 3.8438 167000 7:29am
08/14/1979 3.8438 3.6781 3.7941 79700 7:29am
08/15/1979 3.8769 3.7609 3.8438 96000 7:29am
08/16/1979 3.8603 3.7444 3.7444 69000 7:29am
08/17/1979 3.7609 3.6946 3.6946 20400 7:29am
08/20/1979 3.7941 3.6781 3.7775 36900 7:29am
08/21/1979 3.7941 3.7112 3.7112 40800 7:29am
08/22/1979 3.7278 3.5952 3.6946 59900 7:29am
08/23/1979 3.7112 3.6615 3.6781 22100 7:29am
08/24/1979 3.7112 3.5952 3.6946 46000 7:29am
08/27/1979 3.7775 3.6781 3.7278 38300 7:29am
08/28/1979 3.7609 3.6946 3.7278 26800 7:29am
08/29/1979 3.7278 3.6449 3.7112 21700 7:29am
08/30/1979 3.7444 3.6946 3.6946 22900 7:29am
08/31/1979 3.7444 3.6946 3.7444 20700 7:29am
09/04/1979 3.7444 3.5787 3.6118 51000 7:29am
09/05/1979 3.5455 3.5124 3.529 91400 7:29am
09/06/1979 3.5621 3.4461 3.4793 58200 7:29am
09/07/1979 3.529 3.4627 3.5124 18500 7:29am
09/10/1979 3.5621 3.4958 3.5124 23500 7:29am
09/11/1979 3.5952 3.4958 3.4958 29900 7:29am
09/12/1979 3.529 3.4296 3.4296 80400 7:29am
09/13/1979 3.6781 3.3633 3.6118 172700 7:29am
09/14/1979 3.7775 3.6284 3.7609 91100 7:29am
09/17/1979 3.8272 3.6781 3.7278 59500 7:29am
09/18/1979 3.6946 3.6118 3.6449 103300 7:29am
09/19/1979 3.7444 3.6449 3.7112 28600 7:29am
09/20/1979 3.7941 3.6781 3.7941 35200 7:29am
09/21/1979 3.9597 3.7941 3.9597 141500 7:29am
09/24/1979 3.9763 3.8438 3.8438 68800 7:29am
09/25/1979 3.8438 3.7278 3.8438 54100 7:29am
09/26/1979 3.8769 3.7278 3.7609 45800 7:29am
09/27/1979 3.7609 3.7112 3.7278 23700 7:29am
09/28/1979 3.7444 3.6284 3.6615 43300 7:29am
10/01/1979 3.6284 3.5787 3.6118 30500 7:29am
10/02/1979 3.6946 3.3964 3.4627 70100 7:29am
10/03/1979 3.6284 3.3799 3.5455 88900 7:29am
10/04/1979 3.5455 3.3964 3.3964 120600 7:29am
10/05/1979 3.4627 3.3964 3.413 54800 7:29am
10/08/1979 3.4296 3.3302 3.3633 50600 7:29am
10/09/1979 3.3136 3.2473 3.2473 57400 7:29am
10/10/1979 3.1313 2.916 3.0982 98100 7:29am
10/11/1979 3.1313 2.9491 3.0982 34800 7:29am
10/12/1979 3.1313 2.9657 2.9822 30300 7:29am
10/15/1979 2.9657 2.8166 2.8166 92000 7:29am
10/16/1979 2.8994 2.8166 2.8331 32200 7:29am
10/17/1979 2.9822 2.8663 2.9325 31900 7:29am
10/18/1979 3.0154 2.916 2.9491 204000 7:29am
10/19/1979 2.9325 2.8663 2.8828 21900 7:29am
10/22/1979 3.2639 2.7834 2.8331 39100 7:29am
10/23/1979 2.8497 2.7834 2.8331 31500 7:29am
10/24/1979 2.8994 2.7834 2.8497 28400 7:29am
10/25/1979 2.916 2.8 2.8166 73700 7:29am
10/26/1979 2.8994 2.8497 2.8994 22800 7:29am
10/29/1979 2.916 2.8497 2.8497 7600 7:29am
10/30/1979 2.9822 2.8828 2.9657 33000 7:29am
10/31/1979 2.9822 2.916 2.916 50100 7:29am
11/01/1979 3.0154 2.9491 2.9988 14800 7:29am
11/02/1979 3.0982 3.0319 3.0816 56200 7:29am
11/05/1979 3.0982 3.0485 3.0651 8900 7:29am
11/06/1979 3.0651 2.9988 3.0485 12000 7:29am
11/07/1979 3.0319 2.9822 2.9988 32800 7:29am
11/08/1979 3.0982 3.0154 3.0982 50300 7:29am
11/09/1979 3.1976 3.0816 3.181 34500 7:29am
11/12/1979 3.297 3.1976 3.297 13400 7:29am
11/13/1979 3.3136 3.2142 3.2805 54500 7:29am
11/14/1979 3.3964 3.2142 3.3633 46400 7:29am
11/15/1979 3.4958 3.4296 3.4627 48300 7:29am
11/16/1979 3.4296 3.3136 3.413 78100 7:29am
11/19/1979 3.4958 3.3799 3.3964 19600 7:29am
11/20/1979 3.5124 3.4461 3.4461 36800 7:29am
11/21/1979 3.5455 3.3302 3.5455 43400 7:29am
11/23/1979 3.6449 3.5621 3.6449 63300 7:29am
11/26/1979 3.7609 3.6615 3.7444 81400 7:29am
11/27/1979 3.8438 3.6946 3.7444 77100 7:29am
11/28/1979 3.9597 3.6781 3.8438 85700 7:29am
11/29/1979 3.8438 3.7278 3.7278 25900 7:29am
11/30/1979 3.8438 3.7112 3.8438 68100 7:29am
12/03/1979 4.026 3.8106 4.0094 90900 7:29am
12/04/1979 4.142 3.9929 4.142 185000 7:29am
12/05/1979 4.1585 4.0094 4.0757 119900 7:29am
12/06/1979 4.0923 3.9929 4.0757 50700 7:29am
12/07/1979 4.2082 4.0757 4.142 170700 7:29am
12/10/1979 4.3076 4.1088 4.3076 179100 7:29am
12/11/1979 4.3574 4.2745 4.3408 136600 7:29am
12/12/1979 4.5396 4.3242 4.4733 212800 7:29am
12/13/1979 4.5562 4.4402 4.4402 121200 7:29am
12/14/1979 4.5065 4.3739 4.4568 56400 7:29am
12/17/1979 4.523 4.4568 4.523 61200 7:29am
12/18/1979 4.523 4.4568 4.4568 52600 7:29am
12/19/1979 4.5396 4.4236 4.5065 46100 7:29am
12/20/1979 4.523 4.4568 4.5065 83900 7:29am
12/21/1979 4.4568 4.3408 4.3739 60300 7:29am
12/24/1979 4.3076 4.2082 4.3076 36600 7:29am
12/26/1979 4.3076 4.2248 4.2579 32100 7:29am
12/27/1979 4.2911 4.2082 4.2248 62300 7:29am
12/28/1979 4.4568 4.0094 4.4568 50600 7:29am
12/31/1979 4.5727 4.4568 4.5727 41200 7:29am
01/02/1980 4.639 4.3739 4.4071 64300 7:29am
01/03/1980 4.6887 4.2911 4.6887 327400 7:28am
01/04/1980 5.0532 4.8047 5.0366 272500 7:28am
01/07/1980 5.4674 5.252 5.3183 468900 7:28am
01/08/1980 5.8319 5.368 5.7987 420300 7:28am
01/09/1980 5.6993 5.368 5.4177 163000 7:28am
01/10/1980 5.6331 5.4011 5.4508 194400 7:28am
01/11/1980 5.5171 5.252 5.3349 101500 7:28am
01/14/1980 5.3845 5.2686 5.368 63300 7:28am
01/15/1980 5.6165 5.3845 5.5999 118000 7:28am
01/16/1980 5.749 5.6331 5.6496 88000 7:28am
01/17/1980 5.6828 5.5005 5.5171 56900 7:28am
01/18/1980 5.5337 5.4177 5.4674 129700 7:28am
01/21/1980 5.5999 5.484 5.5502 59700 7:28am
01/22/1980 5.6496 5.4011 5.4674 73700 7:28am
01/23/1980 5.6331 5.368 5.6331 91600 7:28am
01/24/1980 5.981 5.7822 5.9147 256100 7:28am
01/25/1980 6.0473 5.8981 5.9976 116100 7:28am
01/28/1980 6.2626 5.9976 6.2129 129800 7:28am
01/29/1980 6.3952 6.1135 6.1798 122800 7:28am
01/30/1980 6.2958 6.1467 6.2958 92400 7:28am
01/31/1980 6.3455 5.9147 5.9644 130100 7:28am
02/01/1980 5.865 5.6993 5.7656 157200 7:28am
02/04/1980 5.7822 5.5005 5.5005 101800 7:28am
02/05/1980 5.6165 5.5005 5.5337 81800 7:28am
02/06/1980 5.5005 5.1195 5.3349 213700 7:28am
02/07/1980 5.3183 5.0698 5.1029 225500 7:28am
02/08/1980 5.0863 4.9704 4.9704 196600 7:28am
02/11/1980 5.0863 4.9538 5.0201 138900 7:28am
02/12/1980 5.252 4.9869 5.2023 122600 7:28am
02/13/1980 5.5502 5.3017 5.4011 226100 7:28am
02/14/1980 5.484 5.1857 5.1857 118200 7:28am
02/15/1980 5.2189 5.0532 5.1857 64200 7:28am
02/19/1980 5.2189 5.1029 5.1692 35300 7:28am
02/20/1980 5.3349 5.1692 5.3183 58600 7:28am
02/21/1980 5.3017 5.0532 5.0863 71700 7:28am
02/22/1980 5.136 5.0035 5.0035 42400 7:28am
02/25/1980 5.1029 5.0366 5.0863 21600 7:28am
02/26/1980 5.2189 5.0532 5.1029 63800 7:28am
02/27/1980 5.1029 4.4071 4.4071 260100 7:28am
02/28/1980 4.5893 4.4568 4.4733 199500 7:28am
02/29/1980 4.5065 4.4733 4.5065 40800 7:28am
03/03/1980 4.6556 4.5396 4.5893 69000 7:28am
03/04/1980 4.6887 4.5727 4.6721 109800 7:28am
03/05/1980 4.6887 4.2911 4.3242 95700 7:28am
03/06/1980 4.3408 4.1254 4.2414 106700 7:28am
03/07/1980 4.4071 4.2248 4.2911 81300 7:28am
03/10/1980 4.4568 4.2911 4.3739 49000 7:28am
03/11/1980 4.523 4.3408 4.4899 34200 7:28am
03/12/1980 4.6059 4.4402 4.6059 72800 7:28am
03/13/1980 4.6887 4.5396 4.5562 104200 7:28am
03/14/1980 4.6059 4.4236 4.4568 63800 7:28am
03/17/1980 4.3905 4.026 4.0757 44600 7:28am
03/18/1980 4.1254 3.7941 4.1088 107400 7:28am
03/19/1980 4.142 3.9432 4.0426 41700 7:28am
03/20/1980 4.0923 3.9266 3.9597 23800 7:28am
03/21/1980 3.9266 3.7278 3.7775 72500 7:28am
03/24/1980 3.7278 3.3799 3.4461 93400 7:28am
03/25/1980 3.5787 3.181 3.5124 125900 7:28am
03/26/1980 3.6284 3.2639 3.2639 62200 7:28am
03/27/1980 3.3136 2.9325 3.1313 127900 7:28am
03/28/1980 3.4461 3.1645 3.4461 58600 7:28am
03/31/1980 3.7444 3.4627 3.7112 116900 7:28am
04/01/1980 3.91 3.7278 3.7444 109800 7:28am
04/02/1980 4.0426 3.7112 3.8438 34800 7:28am
04/03/1980 3.8769 3.7444 3.8603 36800 7:28am
04/07/1980 3.8272 3.6118 3.6284 18600 7:28am
04/08/1980 3.7278 3.5952 3.7278 25400 7:28am
04/09/1980 3.9763 3.7609 3.9763 44100 7:28am
04/10/1980 4.0591 3.9763 4.0094 45000 7:28am
04/11/1980 4.2248 4.0757 4.1917 52400 7:28am
04/14/1980 4.1585 4.0094 4.1585 12300 7:28am
04/15/1980 4.1751 4.0426 4.0426 31800 7:28am
04/16/1980 4.1254 3.8438 3.8935 26500 7:28am
04/17/1980 4.0923 3.8272 4.0094 69900 7:28am
04/18/1980 4.0426 3.8769 3.8769 24500 7:28am
04/21/1980 3.8935 3.7775 3.8438 34800 7:28am
04/22/1980 4.2745 4.0426 4.2082 118200 7:28am
04/23/1980 4.2248 4.1088 4.1585 30200 7:28am
04/24/1980 4.1088 4.0094 4.0094 42400 7:28am
04/25/1980 4.2911 4.0426 4.2911 55300 7:28am
04/28/1980 4.4236 4.2579 4.2911 38900 7:28am
04/29/1980 4.4071 4.2082 4.3739 26500 7:28am
04/30/1980 4.3739 4.2414 4.2911 21200 7:28am
05/01/1980 4.2745 4.1585 4.1585 30300 7:28am
05/02/1980 4.1917 4.0757 4.1088 18500 7:28am
05/05/1980 4.142 4.0591 4.142 15000 7:28am
05/06/1980 4.1585 3.91 3.91 58700 7:28am
05/07/1980 3.9763 3.8769 3.8769 24500 7:28am
05/08/1980 3.9597 3.91 3.91 15600 7:28am
05/09/1980 3.9432 3.7112 3.7609 80700 7:28am
05/12/1980 3.7775 3.6118 3.7775 70800 7:28am
05/13/1980 4.0757 3.7775 4.0757 81200 7:28am
05/14/1980 4.142 4.0591 4.0591 60900 7:28am
05/15/1980 4.026 3.9763 3.9929 37100 7:28am
05/16/1980 3.9929 3.9763 3.9763 11500 7:28am
05/19/1980 3.9929 3.9432 3.9763 26800 7:28am
05/20/1980 4.0757 3.9763 4.0426 23700 7:28am
05/21/1980 4.0426 3.9763 4.026 13500 7:28am
05/22/1980 4.3076 4.0426 4.2579 45600 7:28am
05/23/1980 4.3242 4.2082 4.2248 46100 7:28am
05/27/1980 4.2579 4.1585 4.2414 31800 7:28am
05/28/1980 4.3242 4.2579 4.3242 23100 7:28am
05/29/1980 4.3242 4.2579 4.3242 23100 7:28am
05/30/1980 4.2414 4.026 4.2414 53000 7:28am
06/02/1980 4.3739 4.2248 4.2248 29600 7:28am
06/03/1980 4.2414 4.142 4.1751 25000 7:28am
06/04/1980 4.3076 4.1751 4.2911 35300 7:28am
06/05/1980 4.3076 4.1585 4.1917 17500 7:28am
06/06/1980 4.1751 3.9763 3.9763 214200 7:28am
06/09/1980 4.026 3.8106 3.8272 437000 7:28am
06/10/1980 3.8935 3.7941 3.8935 70600 7:28am
06/11/1980 4.0094 3.8438 3.9597 84000 7:28am
06/12/1980 3.9929 3.8935 3.9432 58100 7:28am
06/13/1980 3.9597 3.8603 3.8603 25900 7:28am
06/16/1980 3.9432 3.8603 3.91 15800 7:28am
06/17/1980 3.9266 3.8769 3.8769 12200 7:28am
06/18/1980 3.91 3.7941 3.7941 58800 7:28am
06/19/1980 3.7941 3.4958 3.4958 101900 7:28am
06/20/1980 3.5455 3.3964 3.3964 103400 7:28am
06/23/1980 3.5124 3.3964 3.4461 323200 7:28am
06/24/1980 3.4627 3.3964 3.413 36000 7:28am
06/25/1980 3.4793 3.413 3.4461 24900 7:28am
06/26/1980 3.5124 3.3799 3.3799 33100 7:28am
06/27/1980 3.3633 3.2307 3.2805 78100 7:28am
06/30/1980 3.3302 3.1479 3.1645 41900 7:28am
07/01/1980 3.3136 3.1976 3.3136 6500 7:28am
07/02/1980 3.5124 3.2805 3.4793 115800 7:28am
07/03/1980 3.7112 3.4627 3.6781 111100 7:28am
07/07/1980 3.8106 3.6449 3.6615 103300 7:28am
07/08/1980 3.6615 3.5455 3.5952 132000 7:28am
07/09/1980 3.7775 3.5952 3.6284 198000 7:28am
07/10/1980 3.6449 3.5787 3.5787 227200 7:28am
07/11/1980 3.6781 3.6118 3.6781 54100 7:28am
07/14/1980 3.7112 3.6118 3.7112 39100 7:28am
07/15/1980 3.7775 3.6946 3.7444 89600 7:28am
07/16/1980 3.9763 3.7609 3.9266 252100 7:28am
07/17/1980 4.0094 3.9432 3.9763 89400 7:28am
07/18/1980 4.0757 4.026 4.0757 128600 7:28am
07/21/1980 4.2745 4.142 4.2745 113200 7:28am
07/22/1980 4.4236 4.1088 4.1254 215200 7:28am
07/23/1980 4.2082 4.0591 4.1254 60400 7:28am
07/24/1980 4.1254 3.9763 4.026 31600 7:28am
07/25/1980 4.0757 4.0094 4.0426 22000 7:28am
07/28/1980 4.0923 4.0094 4.0426 18700 7:28am
07/29/1980 4.1088 3.8935 4.0426 32700 7:28am
07/30/1980 4.0923 3.9763 3.9763 31300 7:28am
07/31/1980 3.9929 3.8769 3.9763 42300 7:28am
08/01/1980 4.0923 3.9432 3.9763 20100 7:28am
08/04/1980 3.9763 3.91 3.9597 13000 7:28am
08/05/1980 4.1254 3.9763 4.0757 66200 7:28am
08/06/1980 4.3408 4.0591 4.3408 82700 7:28am
08/07/1980 4.4402 4.2579 4.2911 148900 7:28am
08/08/1980 4.3242 4.1751 4.1917 42600 7:28am
08/11/1980 4.2911 4.1585 4.2911 23100 7:28am
08/12/1980 4.3076 4.1751 4.1751 49300 7:28am
08/13/1980 4.3408 4.142 4.2248 57900 7:28am
08/14/1980 4.5065 4.2414 4.5065 81400 7:28am
08/15/1980 4.5893 4.4402 4.5727 86100 7:28am
08/18/1980 4.4568 4.2414 4.2911 69700 7:28am
08/19/1980 4.3076 4.1917 4.2414 66100 7:28am
08/20/1980 4.2248 4.1088 4.2082 55900 7:28am
08/21/1980 4.4899 4.3076 4.4568 83000 7:28am
08/22/1980 4.5893 4.4236 4.4402 99500 7:28am
08/25/1980 4.523 4.4568 4.4733 56500 7:28am
08/26/1980 4.6887 4.4402 4.5727 77200 7:28am
08/27/1980 4.5727 4.4236 4.4733 92800 7:28am
08/28/1980 4.4899 4.2911 4.4071 58400 7:28am
08/29/1980 4.4071 4.3076 4.3242 66700 7:28am
09/02/1980 4.4402 4.3408 4.4071 29800 7:28am
09/03/1980 4.4568 4.3905 4.4568 14600 7:28am
09/04/1980 4.5727 4.3905 4.3905 80500 7:28am
09/05/1980 4.4236 4.2745 4.2911 18000 7:28am
09/08/1980 4.2579 4.142 4.142 56700 7:28am
09/09/1980 4.2911 4.1088 4.2745 45100 7:28am
09/10/1980 4.3408 4.2579 4.3242 33300 7:28am
09/11/1980 4.4236 4.2911 4.3905 21200 7:28am
09/12/1980 4.4402 4.3739 4.3739 20700 7:28am
09/15/1980 4.4402 4.3408 4.4402 26300 7:28am
09/16/1980 4.5562 4.4071 4.4733 38000 7:28am
09/17/1980 4.6721 4.5065 4.6721 84700 7:28am
09/18/1980 4.755 4.523 4.5893 69700 7:28am
09/19/1980 4.7053 4.5396 4.6556 50000 7:28am
09/22/1980 4.8378 4.523 4.8047 111100 7:28am
09/23/1980 4.9538 4.7881 4.9041 94600 7:28am
09/24/1980 4.8875 4.8378 4.8875 40200 7:28am
09/25/1980 4.8875 4.639 4.6556 23300 7:28am
09/26/1980 4.6224 4.4568 4.5065 34100 7:28am
09/29/1980 4.4402 4.3408 4.4071 33700 7:28am
09/30/1980 4.523 4.4568 4.5065 50100 7:28am
10/01/1980 4.5396 4.4402 4.4899 73000 7:28am
10/02/1980 4.6059 4.4899 4.5065 24600 7:28am
10/03/1980 4.7384 4.4402 4.7053 123600 7:28am
10/06/1980 4.8709 4.6887 4.8378 79200 7:28am
10/07/1980 4.8709 4.7053 4.7715 64700 7:28am
10/08/1980 4.8544 4.7384 4.7881 47400 7:28am
10/09/1980 4.8378 4.6887 4.6887 40000 7:28am
10/10/1980 4.6887 4.4733 4.5562 68500 7:28am
10/13/1980 4.6556 4.5727 4.6556 9200 7:28am
10/14/1980 4.7384 4.5396 4.6059 120500 7:28am
10/15/1980 4.6059 4.5396 4.5562 37400 7:28am
10/16/1980 4.6059 4.2745 4.3242 52400 7:28am
10/17/1980 4.3574 4.142 4.1751 80700 7:28am
10/20/1980 4.1751 3.8438 4.0591 233700 7:28am
10/21/1980 4.1088 3.8769 3.9929 114600 7:28am
10/22/1980 4.0757 3.9597 4.0094 97200 7:28am
10/23/1980 4.026 3.9266 4.026 39600 7:28am
10/24/1980 4.026 3.91 3.91 35800 7:28am
10/27/1980 3.9432 3.8769 3.91 31300 7:28am
10/28/1980 3.9266 3.8603 3.91 98700 7:28am
10/29/1980 3.91 3.7112 3.7112 314200 7:28am
10/30/1980 3.7609 3.6449 3.6781 49600 7:28am
10/31/1980 3.8603 3.6449 3.8603 83000 7:28am
11/03/1980 4.2745 4.0094 4.2745 118800 7:28am
11/05/1980 4.639 4.1585 4.5396 373900 7:28am
11/06/1980 4.5727 4.4071 4.4402 186400 7:28am
11/07/1980 4.4402 4.3408 4.3739 119600 7:28am
11/10/1980 4.4236 4.2911 4.2911 34300 7:28am
11/11/1980 4.5396 4.3739 4.4733 82500 7:28am
11/12/1980 4.7218 4.5065 4.7053 77500 7:28am
11/13/1980 4.8212 4.6059 4.6887 100700 7:28am
11/14/1980 4.755 4.6059 4.6556 88900 7:28am
11/17/1980 4.5065 4.3739 4.4733 69400 7:28am
11/18/1980 4.523 4.3905 4.3905 48300 7:28am
11/19/1980 4.4071 4.3076 4.3242 39800 7:28am
11/20/1980 4.3242 4.026 4.1254 56400 7:28am
11/21/1980 4.2745 4.0591 4.2414 128600 7:28am
11/24/1980 4.5893 4.142 4.5562 84300 7:28am
11/25/1980 4.6556 4.523 4.5727 65200 7:28am
11/26/1980 4.6224 4.3905 4.3905 22800 7:28am
11/28/1980 4.5396 4.3574 4.4733 15900 7:28am
12/01/1980 4.4402 4.2911 4.3242 24000 7:28am
12/02/1980 4.3408 4.1254 4.3408 83500 7:28am
12/03/1980 4.3574 4.3076 4.3574 61700 7:28am
12/04/1980 4.4236 4.2745 4.2911 41500 7:28am
12/05/1980 4.2911 4.1088 4.1585 47600 7:28am
12/08/1980 4.0757 3.9929 4.0094 22000 7:28am
12/09/1980 4.0923 3.9929 4.0094 53200 7:28am
12/10/1980 4.0757 3.9266 3.9266 46000 7:28am
12/11/1980 3.91 3.5952 3.7278 131400 7:28am
12/12/1980 3.91 3.7609 3.8769 62600 7:28am
12/15/1980 3.9929 3.8603 3.8769 16100 7:28am
12/16/1980 3.8438 3.7278 3.8106 35600 7:28am
12/17/1980 3.91 3.8106 3.8769 27000 7:28am
12/18/1980 4.026 3.8603 3.8935 86900 7:28am
12/19/1980 3.9266 3.7609 3.7941 28400 7:28am
12/22/1980 3.7941 3.7112 3.7941 157400 7:28am
12/23/1980 3.9929 3.8603 3.9432 139200 7:28am
12/24/1980 4.2082 4.0094 4.1751 77200 7:28am
12/26/1980 4.3076 4.142 4.3076 64300 7:28am
12/29/1980 4.3905 4.1751 4.2248 56700 7:28am
12/30/1980 4.3739 4.2414 4.3739 68500 7:28am
12/31/1980 4.4733 4.3905 4.4402 109400 7:28am
01/02/1981 4.523 4.4568 4.4733 55900 7:28am
01/05/1981 4.5727 4.3739 4.5065 121500 7:28am
01/06/1981 4.5396 4.2911 4.3905 37900 7:28am
01/07/1981 4.1917 4.0094 4.1585 112700 7:28am
01/08/1981 4.2248 4.0757 4.0757 41800 7:28am
01/09/1981 4.142 4.0757 4.142 37300 7:28am
01/12/1981 4.2082 4.1088 4.1254 41400 7:28am
01/13/1981 4.1088 4.0591 4.0757 12800 7:28am
01/14/1981 4.1254 4.0591 4.0591 13300 7:28am
01/15/1981 4.142 4.0923 4.142 19500 7:28am
01/16/1981 4.1585 4.1254 4.1585 28300 7:28am
01/19/1981 4.2911 4.1585 4.2911 51400 7:28am
01/20/1981 4.2745 4.1088 4.1088 47300 7:28am
01/21/1981 4.1585 4.0094 4.1254 33800 7:28am
01/22/1981 4.1751 4.0094 4.142 26600 7:28am
01/23/1981 4.1917 4.1088 4.142 27600 7:28am
01/26/1981 4.1088 3.9432 3.9763 42500 7:28am
01/27/1981 4.0923 3.9763 4.026 87800 7:28am
01/28/1981 4.026 3.8769 3.91 32100 7:28am
01/29/1981 3.9763 3.91 3.9597 39100 7:28am
01/30/1981 3.9929 3.91 3.91 44300 7:28am
02/02/1981 3.91 3.7112 3.7775 37500 7:28am
02/03/1981 3.91 3.7775 3.91 70800 7:28am
02/04/1981 3.8935 3.8272 3.8438 30600 7:28am
02/05/1981 3.9929 3.8935 3.9432 62500 7:28am
02/06/1981 4.0591 3.9597 4.0094 93200 7:28am
02/09/1981 4.026 3.8272 3.8769 28100 7:28am
02/10/1981 3.9266 3.8769 3.8769 34000 7:28am
02/11/1981 3.91 3.8106 3.8106 85600 7:28am
02/12/1981 3.8272 3.7444 3.7444 10800 7:28am
02/13/1981 3.8769 3.7444 3.7444 64700 7:28am
02/17/1981 3.8106 3.7444 3.7609 44900 7:28am
02/18/1981 3.7609 3.6449 3.6449 63300 7:28am
02/19/1981 3.6946 3.4461 3.5124 57000 7:28am
02/20/1981 3.5621 3.4793 3.5621 25700 7:28am
02/23/1981 3.5952 3.4793 3.5455 40100 7:28am
02/24/1981 3.5621 3.5124 3.529 27700 7:28am
02/25/1981 3.6118 3.4958 3.5621 25800 7:28am
02/26/1981 3.6118 3.5124 3.5952 27200 7:28am
02/27/1981 3.6781 3.5621 3.6781 35900 7:28am
03/02/1981 3.7278 3.6615 3.7112 17900 7:28am
03/03/1981 3.7112 3.5787 3.5787 75000 7:28am
03/04/1981 3.6118 3.5455 3.5787 16400 7:28am
03/05/1981 3.6615 3.5621 3.5621 32000 7:28am
03/06/1981 3.6118 3.5621 3.6118 11000 7:28am
03/09/1981 3.7775 3.6118 3.7775 45000 7:28am
03/10/1981 3.7444 3.6449 3.6781 87400 7:28am
03/11/1981 3.6449 3.529 3.5787 33200 7:28am
03/12/1981 3.5621 3.4793 3.4958 64600 7:28am
03/13/1981 3.4958 3.3799 3.4461 161000 7:28am
03/16/1981 3.4958 3.4461 3.4793 42700 7:28am
03/17/1981 3.5124 3.4627 3.4958 58900 7:28am
03/18/1981 3.5124 3.3799 3.3964 55100 7:28am
03/19/1981 3.529 3.3964 3.5124 206200 7:28am
03/20/1981 3.7775 3.5455 3.7112 195100 7:28am
03/23/1981 3.91 3.7444 3.8769 95100 7:28am
03/24/1981 3.7609 3.6781 3.7278 99800 7:28am
03/25/1981 3.8438 3.7112 3.8438 49800 7:28am
03/26/1981 3.8935 3.7941 3.8438 64700 7:28am
03/27/1981 3.8272 3.6946 3.7278 33500 7:28am
03/30/1981 3.7609 3.6615 3.6615 20300 7:28am
03/31/1981 3.7609 3.6449 3.6946 125700 7:28am
04/01/1981 3.7278 3.6781 3.7112 24300 7:28am
04/02/1981 3.7444 3.6781 3.7112 32900 7:28am
04/03/1981 3.7444 3.6781 3.6781 50400 7:28am
04/06/1981 3.7112 3.5787 3.5952 46300 7:28am
04/07/1981 3.6284 3.5124 3.5787 45700 7:28am
04/08/1981 3.6118 3.5621 3.6118 34200 7:28am
04/09/1981 3.7112 3.5952 3.7112 44300 7:28am
04/10/1981 3.7609 3.6781 3.6946 25700 7:28am
04/13/1981 3.7112 3.6449 3.6781 23500 7:28am
04/14/1981 3.6946 3.6284 3.6449 17400 7:28am
04/15/1981 3.9266 3.6781 3.91 87400 7:28am
04/16/1981 4.0094 3.91 3.9929 73700 7:28am
04/20/1981 4.1751 3.9266 4.1751 103900 7:28am
04/21/1981 4.2248 4.0757 4.142 171500 7:28am
04/22/1981 4.2082 4.0923 4.1585 50300 7:28am
04/23/1981 4.2082 4.1585 4.1585 99600 7:28am
04/24/1981 4.2414 4.1254 4.2414 97000 7:28am
04/27/1981 4.4568 4.2082 4.4568 105400 7:28am
04/28/1981 4.4899 4.3905 4.4568 193300 7:28am
04/29/1981 4.4402 4.3076 4.3739 92400 7:28am
04/30/1981 4.4071 4.2414 4.2414 57100 7:28am
05/01/1981 4.2745 3.9929 4.0757 48100 7:28am
05/04/1981 4.026 3.9266 3.9597 32200 7:28am
05/05/1981 4.0094 3.91 4.0094 51900 7:28am
05/06/1981 4.0757 4.0094 4.0591 59200 7:28am
05/07/1981 4.2248 4.0591 4.2248 57300 7:28am
05/08/1981 4.4071 4.2082 4.3739 61300 7:28am
05/11/1981 4.5065 4.2745 4.3242 109100 7:28am
05/12/1981 4.4402 4.3076 4.4402 89700 7:28am
05/13/1981 4.6721 4.4402 4.5893 179700 7:28am
05/14/1981 5.0035 4.6224 4.9041 364600 7:28am
05/15/1981 5.2023 5.0698 5.1692 570500 7:28am
05/18/1981 5.1692 5.0532 5.0532 272800 7:28am
05/19/1981 5.0863 4.9041 5.0532 221000 7:28am
05/20/1981 5.4508 5.1692 5.368 603700 7:28am
05/21/1981 5.5502 5.3514 5.4177 278000 7:28am
05/22/1981 5.6331 5.4674 5.5668 261700 7:28am
05/26/1981 5.5834 5.3845 5.5668 170300 7:28am
05/27/1981 5.5834 5.484 5.484 122300 7:28am
05/28/1981 5.5005 5.368 5.484 95300 7:28am
05/29/1981 5.3514 5.1029 5.1029 232000 7:28am
06/01/1981 5.3017 5.0698 5.1857 225800 7:28am
06/02/1981 5.1857 4.9372 5.0201 152600 7:28am
06/03/1981 5.1029 5.0035 5.0698 112700 7:28am
06/04/1981 5.2023 5.0863 5.2023 166200 7:28am
06/05/1981 5.4508 5.3183 5.4508 199100 7:28am
06/08/1981 5.5834 5.484 5.5668 96500 7:28am
06/09/1981 5.6165 5.5337 5.5337 89300 7:28am
06/10/1981 5.5834 5.5337 5.5502 36800 7:28am
06/11/1981 5.7987 5.5502 5.749 138300 7:28am
06/12/1981 5.8816 5.7656 5.8816 116300 7:28am
06/15/1981 5.9976 5.8319 5.8816 91200 7:28am
06/16/1981 5.865 5.5005 5.5668 145100 7:28am
06/17/1981 5.6331 5.484 5.5999 94600 7:28am
06/18/1981 5.5999 5.3845 5.484 93100 7:28am
06/19/1981 5.5337 5.4011 5.5337 124900 7:28am
06/22/1981 5.5834 5.4674 5.4674 76900 7:28am
06/23/1981 5.4343 5.2023 5.3017 61700 7:28am
06/24/1981 5.1692 5.0035 5.0532 425400 7:28am
06/25/1981 5.1526 5.0201 5.0863 96400 7:28am
06/26/1981 5.1857 5.0698 5.136 60800 7:28am
06/29/1981 5.2354 5.1195 5.2354 54300 7:28am
06/30/1981 5.2354 4.9207 4.9538 160200 7:28am
07/01/1981 5.0532 4.8378 5.0532 98600 7:28am
07/02/1981 5.1029 4.9704 5.0035 60000 7:28am
07/06/1981 4.9869 4.9041 4.9041 19000 7:28am
07/07/1981 5.0035 4.9041 4.9207 56900 7:28am
07/08/1981 4.8875 4.7715 4.8047 72500 7:28am
07/09/1981 4.8709 4.7218 4.8709 107500 7:28am
07/10/1981 5.0698 4.8875 4.8875 71300 7:28am
07/13/1981 4.9041 4.8378 4.8378 22600 7:28am
07/14/1981 4.8378 4.639 4.6721 75800 7:28am
07/15/1981 4.7715 4.6556 4.755 49200 7:28am
07/16/1981 4.755 4.639 4.6721 44000 7:28am
07/17/1981 4.7715 4.7053 4.7218 26000 7:28am
07/20/1981 4.639 4.5727 4.5727 31200 7:28am
07/21/1981 4.6059 4.523 4.5727 10100 7:28am
07/22/1981 4.6887 4.5396 4.5893 50100 7:28am
07/23/1981 4.5562 4.4568 4.5065 165000 7:28am
07/24/1981 4.5562 4.4899 4.5396 29600 7:28am
07/27/1981 4.5893 4.5396 4.5396 70600 7:28am
07/28/1981 4.5727 4.4899 4.5065 57600 7:28am
07/29/1981 4.639 4.5065 4.5562 155100 7:28am
07/30/1981 4.6721 4.5727 4.6721 61300 7:28am
07/31/1981 5.0366 4.7384 5.0366 160200 7:28am
08/03/1981 5.0035 4.8875 4.9372 52600 7:28am
08/04/1981 5.0201 4.9372 5.0035 26600 7:28am
08/05/1981 5.0863 5.0201 5.0366 35100 7:28am
08/06/1981 5.3183 5.0366 5.3183 210500 7:28am
08/07/1981 5.3514 5.2354 5.2354 93400 7:28am
08/10/1981 5.2354 5.1692 5.2354 45200 7:28am
08/11/1981 5.252 5.2023 5.252 33700 7:28am
08/12/1981 5.2686 5.2354 5.252 36900 7:28am
08/13/1981 5.2852 5.2354 5.2686 38100 7:28am
08/14/1981 5.2852 5.252 5.2686 97600 7:28am
08/17/1981 5.4011 5.2189 5.3017 104900 7:28am
08/18/1981 5.3017 5.136 5.136 90300 7:28am
08/19/1981 5.2023 5.1029 5.1692 53900 7:28am
08/20/1981 5.3017 5.136 5.3017 72700 7:28am
08/21/1981 5.3349 5.252 5.252 60100 7:28am
08/24/1981 5.1692 4.8875 4.8875 138900 7:28am
08/25/1981 4.9372 4.7715 4.9372 145100 7:28am
08/26/1981 5.0532 4.8875 4.9869 146200 7:28am
08/27/1981 4.9869 4.8875 4.8875 139900 7:28am
08/28/1981 4.9041 4.8378 4.9041 36400 7:28am
08/31/1981 4.9207 4.7715 4.7881 32700 7:28am
09/01/1981 4.9207 4.7715 4.7881 32700 7:28am
09/02/1981 4.7715 4.6721 4.6887 54600 7:28am
09/03/1981 4.7384 4.523 4.523 83400 7:28am
09/04/1981 4.5065 4.3905 4.5065 72400 7:28am
09/08/1981 4.5065 4.3739 4.5065 29300 7:28am
09/09/1981 4.5727 4.3905 4.5065 69100 7:28am
09/10/1981 4.523 4.4899 4.5065 42100 7:28am
09/11/1981 4.523 4.4402 4.5065 80100 7:28am
09/14/1981 4.5396 4.4402 4.4568 91300 7:28am
09/15/1981 4.4899 4.3905 4.3905 19400 7:28am
09/16/1981 4.4402 4.3408 4.4402 49600 7:28am
09/17/1981 4.4402 4.3242 4.3242 36600 7:28am
09/18/1981 4.3076 4.1917 4.2248 60800 7:28am
09/21/1981 4.2745 4.1751 4.2579 38000 7:28am
09/22/1981 4.3242 4.2414 4.2414 84400 7:28am
09/23/1981 4.2414 4.1751 4.1751 55500 7:28am
09/24/1981 4.2082 4.0923 4.0923 70000 7:28am
09/25/1981 4.026 3.8769 3.9266 74400 7:28am
09/28/1981 4.0094 3.7609 4.0094 112800 7:28am
09/29/1981 4.1585 4.026 4.142 62800 7:28am
09/30/1981 4.4899 4.1254 4.4402 38000 7:28am
10/01/1981 4.4402 4.2248 4.3905 74800 7:28am
10/02/1981 4.5562 4.3408 4.5065 76900 7:28am
10/05/1981 4.6059 4.5065 4.5727 126900 7:28am
10/06/1981 4.7053 4.5396 4.639 73700 7:28am
10/07/1981 4.639 4.5727 4.5727 50900 7:28am
10/08/1981 4.639 4.5396 4.6059 21800 7:28am
10/09/1981 4.6059 4.4402 4.4402 27300 7:28am
10/12/1981 4.5396 4.4236 4.523 27700 7:28am
10/13/1981 4.5727 4.4899 4.5396 23500 7:28am
10/14/1981 4.5396 4.4899 4.4899 40900 7:28am
10/15/1981 4.7218 4.4733 4.7053 99300 7:28am
10/16/1981 4.7053 4.6556 4.7053 30400 7:28am
10/19/1981 4.9207 4.6556 4.9207 87200 7:28am
10/20/1981 5.0366 4.9041 4.9538 81800 7:28am
10/21/1981 5.6165 4.8709 5.4343 416200 7:28am
10/22/1981 5.4343 5.2189 5.3514 223100 7:28am
10/23/1981 5.3349 5.2354 5.2686 123500 7:28am
10/26/1981 5.484 5.2354 5.4343 144600 7:28am
10/27/1981 5.5834 5.4343 5.5337 203700 7:28am
10/28/1981 5.5502 5.4011 5.4011 110600 7:28am
10/29/1981 5.4674 5.4011 5.4177 77700 7:28am
10/30/1981 5.5005 5.3349 5.4674 121300 7:28am
11/02/1981 5.5668 5.368 5.4343 81600 7:28am
11/03/1981 5.4508 5.368 5.3845 28900 7:28am
11/04/1981 5.368 5.2354 5.2852 36900 7:28am
11/05/1981 5.2852 5.136 5.136 113100 7:28am
11/06/1981 4.9372 4.8047 4.9041 254300 7:28am
11/09/1981 5.0698 4.8378 5.0698 76900 7:28am
11/10/1981 5.0532 4.9704 5.0035 73500 7:28am
11/11/1981 4.9704 4.8378 4.9207 42400 7:28am
11/12/1981 4.9869 4.9041 4.9372 57100 7:28am
11/13/1981 4.9372 4.8212 4.8709 40700 7:28am
11/16/1981 4.8378 4.7053 4.7715 60900 7:28am
11/17/1981 4.9372 4.8212 4.9372 49000 7:28am
11/18/1981 5.0035 4.8875 4.9538 38100 7:28am
11/19/1981 4.9538 4.8709 4.9207 11400 7:28am
11/20/1981 5.1195 4.9207 5.0863 40400 7:28am
11/23/1981 5.2189 5.1526 5.1692 47900 7:28am
11/24/1981 5.3183 5.1692 5.2686 49300 7:28am
11/25/1981 5.252 5.136 5.136 25300 7:28am
11/27/1981 5.1195 5.0035 5.1195 20000 7:28am
11/30/1981 5.2023 5.0863 5.1857 27800 7:28am
12/01/1981 5.3183 5.1526 5.252 61900 7:28am
12/02/1981 5.368 5.2023 5.368 76000 7:28am
12/03/1981 5.4508 5.252 5.4508 128600 7:28am
12/04/1981 5.4674 5.3845 5.4177 119000 7:28am
12/07/1981 5.5005 5.4011 5.484 145600 7:28am
12/08/1981 6.5277 6.362 6.5277 1006000 7:28am
12/09/1981 6.4946 6.2958 6.3786 624900 7:28am
12/10/1981 6.3952 6.2295 6.3455 301500 7:28am
12/11/1981 6.4449 5.9976 6.097 351500 7:28am
04/13/1982 6.8259 6.594 6.594 120000 9:56pm
04/14/1982 6.7431 6.6437 6.71 83400 9:56pm
04/15/1982 6.9088 6.71 6.8756 161400 9:56pm
04/16/1982 7.0579 6.8922 7.0579 93500 9:56pm
04/19/1982 7.0745 6.9916 6.9916 106300 9:56pm
04/20/1982 7.0248 6.9253 6.975 119500 9:56pm
04/21/1982 7.2567 7.0745 7.207 246100 9:56pm
04/22/1982 7.2898 7.207 7.2236 97200 9:56pm
04/23/1982 7.2733 7.1573 7.207 171400 9:56pm
04/26/1982 7.1904 7.0579 7.1573 111200 9:56pm
04/27/1982 7.1076 6.9253 7.0248 110400 9:56pm
04/28/1982 7.0579 6.8922 6.9419 259300 9:56pm
04/29/1982 7.0248 6.8756 6.9419 148700 9:56pm
04/30/1982 7.0579 6.9419 7.0082 69200 9:56pm
05/03/1982 7.1904 7.0082 7.1739 95000 9:56pm
05/04/1982 7.3892 7.1904 7.3561 206500 9:56pm
05/05/1982 7.4058 7.1739 7.2567 121200 9:56pm
05/06/1982 7.323 7.1904 7.2236 93700 9:56pm
05/07/1982 7.2733 7.207 7.2236 79100 9:56pm
05/10/1982 7.1904 7.0745 7.0745 36600 9:56pm
05/11/1982 7.1242 7.0745 7.0745 33700 9:56pm
05/12/1982 7.0579 6.7597 6.8425 117800 9:56pm
05/13/1982 6.8259 6.5609 6.5609 156400 9:56pm
05/14/1982 6.5443 6.3786 6.478 319400 9:56pm
05/17/1982 6.5277 6.4283 6.5277 211800 9:56pm
05/18/1982 6.6437 6.5277 6.5443 139000 9:56pm
05/19/1982 6.6603 6.4283 6.4283 97500 9:56pm
05/20/1982 6.5277 6.3786 6.4614 57500 9:56pm
05/21/1982 6.5277 6.4283 6.4283 29400 9:56pm
05/24/1982 6.5112 6.4117 6.4946 58400 9:56pm
05/25/1982 6.5609 6.4117 6.4117 65400 9:56pm
05/26/1982 6.3952 6.1964 6.2461 135100 9:56pm
05/27/1982 6.3289 6.2295 6.3123 111100 9:56pm
05/28/1982 6.362 6.2958 6.362 61900 9:56pm
06/01/1982 6.2958 6.0473 6.1301 86700 9:56pm
06/02/1982 6.3786 6.1632 6.362 115400 9:56pm
06/03/1982 6.5112 6.3289 6.3952 142000 9:56pm
06/04/1982 6.4449 6.2129 6.2129 72400 9:56pm
06/07/1982 6.4283 6.1632 6.3952 97000 9:56pm
06/08/1982 6.4946 6.2958 6.362 92200 9:56pm
06/09/1982 6.4614 6.2626 6.4117 97400 9:56pm
06/10/1982 6.5112 6.3952 6.478 119500 9:56pm
06/11/1982 6.71 6.6271 6.6934 187100 9:56pm
06/14/1982 6.6603 6.5443 6.5609 46800 9:56pm
06/15/1982 6.6603 6.5277 6.6437 66200 9:56pm
06/16/1982 6.7597 6.5609 6.594 98300 9:56pm
06/17/1982 6.6271 6.5609 6.594 45400 9:56pm
06/18/1982 6.6768 6.594 6.6603 113400 9:56pm
06/21/1982 6.8756 6.6768 6.7265 190400 9:56pm
06/22/1982 6.8094 6.6934 6.8094 82600 9:56pm
06/23/1982 6.8922 6.6934 6.8591 124500 9:56pm
06/24/1982 6.8922 6.8094 6.8259 90400 9:56pm
06/25/1982 6.9419 6.8425 6.8922 89500 9:56pm
06/28/1982 7.1739 6.8922 7.1573 157600 9:56pm
06/29/1982 7.2567 7.0248 7.0579 169600 9:56pm
06/30/1982 7.1407 7.0248 7.0413 130200 9:56pm
07/01/1982 7.0745 6.9916 7.0413 26900 9:56pm
07/02/1982 7.0413 6.975 7.0248 54200 9:56pm
07/06/1982 7.1573 6.975 7.1407 73600 9:56pm
07/07/1982 7.2898 7.0745 7.2567 120600 9:56pm
07/08/1982 7.2567 7.1573 7.2567 115200 9:56pm
07/09/1982 7.323 7.207 7.2898 95500 9:56pm
07/12/1982 7.4721 7.323 7.4389 195300 9:56pm
07/13/1982 7.6046 7.4224 7.5218 222600 9:56pm
07/14/1982 7.5881 7.4721 7.5715 117400 9:56pm
07/15/1982 7.6543 7.5715 7.6543 108900 9:56pm
07/16/1982 7.6709 7.3892 7.3892 299200 9:56pm
07/19/1982 7.4389 7.207 7.2567 272300 9:56pm
07/20/1982 7.5881 7.091 7.5383 206900 9:56pm
07/21/1982 7.82 7.5881 7.7703 312900 9:56pm
07/22/1982 7.8366 7.7537 7.7869 121900 9:56pm
07/23/1982 7.8034 7.6543 7.6875 57700 9:56pm
07/26/1982 7.7537 7.6212 7.7206 97300 9:56pm
07/27/1982 7.8697 7.7206 7.7869 113900 9:56pm
07/28/1982 7.7869 7.6046 7.6543 98300 9:56pm
07/29/1982 7.6709 7.4555 7.5881 117000 9:56pm
07/30/1982 7.5881 7.4555 7.5052 122200 9:56pm
08/02/1982 7.6709 7.4886 7.5549 106700 9:56pm
08/03/1982 7.5881 7.3727 7.3727 63800 9:56pm
08/04/1982 7.3395 7.1904 7.2733 83300 9:56pm
08/05/1982 7.4721 7.2401 7.4058 88800 9:56pm
08/06/1982 7.4058 7.1904 7.1904 73800 9:56pm
08/09/1982 7.2733 7.1242 7.2401 102000 9:56pm
08/10/1982 7.3395 7.0579 7.0745 189100 9:56pm
08/11/1982 7.1242 6.9419 6.9585 104300 9:56pm
08/12/1982 6.9585 6.7265 6.7597 135700 9:56pm
08/13/1982 6.8259 6.6934 6.7928 172900 9:56pm
08/16/1982 7.0248 6.8756 6.8756 130800 9:56pm
08/17/1982 7.3892 6.9916 7.3892 231200 9:56pm
08/18/1982 7.6212 7.3561 7.3727 546000 9:56pm
08/19/1982 7.4224 7.2236 7.2401 242500 9:56pm
08/20/1982 7.6046 7.2567 7.5715 652700 9:56pm
08/23/1982 8.0519 7.5218 8.0519 446800 9:56pm
08/24/1982 8.1348 7.8863 7.9525 360500 9:56pm
08/25/1982 8.1182 7.7869 7.8034 273000 9:56pm
08/26/1982 8.0851 7.8366 8.0188 417200 9:56pm
08/27/1982 8.0851 7.9194 7.9194 150600 9:56pm
08/30/1982 8.0022 7.8531 7.9525 244000 9:56pm
08/31/1982 8.317 8.0022 8.2176 171600 9:56pm
09/01/1982 8.4164 8.2673 8.4164 125900 9:56pm
09/02/1982 8.9963 8.4496 8.9466 354000 9:56pm
09/03/1982 9.278 8.9466 9.0294 312500 9:56pm
09/07/1982 9.0626 8.8638 8.9632 93300 9:56pm
09/08/1982 9.1454 8.93 9.0626 152400 9:56pm
09/09/1982 9.1123 8.8803 8.8803 164100 9:56pm
09/10/1982 8.8638 8.6815 8.6815 133500 9:56pm
09/13/1982 8.8141 8.5656 8.7975 108400 9:56pm
09/14/1982 9.2448 8.8803 9.0626 174200 9:56pm
09/15/1982 9.2448 9.0294 9.1454 110600 9:56pm
09/16/1982 9.3111 9.1786 9.2448 164900 9:56pm
09/17/1982 9.278 9.1454 9.2117 97000 9:56pm
09/20/1982 9.2117 9.0957 9.2117 94800 9:56pm
09/21/1982 9.2614 9.0791 9.162 260800 9:56pm
09/22/1982 9.2614 8.8472 8.8472 293400 9:56pm
09/23/1982 8.9135 8.5821 8.8803 623500 9:56pm
09/24/1982 8.8472 8.7478 8.7478 80600 9:56pm
09/27/1982 8.9963 8.6815 8.9963 72400 9:56pm
09/28/1982 9.0129 8.8969 8.9135 88500 9:56pm
09/29/1982 8.8803 8.6815 8.7147 201400 9:56pm
09/30/1982 8.8141 8.665 8.6981 94800 9:56pm
10/01/1982 8.7975 8.665 8.7809 109600 9:56pm
10/04/1982 8.7975 8.6152 8.7975 66200 9:56pm
10/05/1982 9.1786 8.8472 9.1123 210500 9:56pm
10/06/1982 10.0566 9.1454 10.0566 276600 9:56pm
10/07/1982 10.1561 9.6756 9.8744 252000 9:56pm
10/08/1982 9.8744 9.543 9.8081 250700 9:56pm
10/11/1982 9.8744 9.7087 9.775 146000 9:56pm
10/12/1982 9.8081 9.4271 9.5099 184400 9:56pm
10/13/1982 9.7419 9.4271 9.6259 202300 9:56pm
10/14/1982 9.659 9.4768 9.4933 58700 9:56pm
10/15/1982 9.5762 9.3774 9.3939 95200 9:56pm
10/18/1982 9.7419 9.4602 9.6093 254900 9:56pm
10/19/1982 9.6093 9.3111 9.3939 193000 9:56pm
10/20/1982 10.2388 9.4105 10.1726 426400 9:56pm
10/21/1982 10.8021 10.2057 10.8021 273400 9:56pm
10/22/1982 11.1998 10.6697 10.9514 364100 9:56pm
10/25/1982 10.6863 10.4046 10.4377 133300 9:56pm
10/26/1982 10.4708 10.0235 10.2886 350600 9:56pm
10/27/1982 10.3714 10.0897 10.2886 315300 9:56pm
10/28/1982 10.3714 10.1891 10.3051 188700 9:56pm
10/29/1982 10.3382 10.1726 10.2057 138900 9:56pm
11/01/1982 10.2554 10.04 10.1395 199600 9:56pm
11/02/1982 10.7359 10.2057 10.4708 278100 9:56pm
11/03/1982 10.8188 10.4542 10.8188 250300 9:56pm
11/04/1982 11.1169 10.6697 10.7028 333100 9:56pm
11/05/1982 10.885 10.2721 10.3051 190000 9:56pm
11/08/1982 10.5372 10.0069 10.5372 165000 9:56pm
11/09/1982 10.6365 10.4211 10.4542 192100 9:56pm
11/10/1982 10.4708 9.9075 10.0566 196000 9:56pm
11/11/1982 10.0235 9.7087 10.0235 233600 9:56pm
11/12/1982 10.1891 9.9075 10.1063 306000 9:56pm
11/15/1982 10.0069 9.8578 10.0069 82700 9:56pm
11/16/1982 9.9738 9.7419 9.8081 139500 9:56pm
11/17/1982 10.1063 9.9075 10.04 189500 9:56pm
11/18/1982 10.1891 9.9572 10.1726 108700 9:56pm
11/19/1982 10.2886 10.0897 10.1063 69400 9:56pm
11/22/1982 10.0069 9.8081 9.8081 81500 9:56pm
11/23/1982 9.891 9.7087 9.7253 101500 9:56pm
11/24/1982 9.8578 9.659 9.7087 73200 9:56pm
11/26/1982 9.6921 9.6425 9.659 23800 9:56pm
11/29/1982 9.6756 9.3608 9.4436 153600 9:56pm
11/30/1982 9.9241 9.4436 9.9075 147300 9:56pm
12/01/1982 10.5039 9.9738 10.2886 360800 9:56pm
12/02/1982 10.5205 10.2554 10.2721 206800 9:56pm
12/03/1982 10.3879 10.2057 10.2554 46900 9:56pm
12/06/1982 10.6033 10.1891 10.5205 116500 9:56pm
12/07/1982 10.8684 10.6033 10.6033 252800 9:56pm
12/08/1982 10.6199 10.4211 10.4542 82800 9:56pm
12/09/1982 10.4542 10.1395 10.1726 114300 9:56pm
12/10/1982 10.2554 9.9407 9.9904 62800 9:56pm
12/13/1982 10.0733 9.9904 10.0733 42500 9:56pm
12/14/1982 10.3218 9.7916 9.8413 81500 9:56pm
12/15/1982 9.8413 9.5927 9.6093 202300 9:56pm
12/16/1982 9.6093 9.3111 9.3277 155600 9:56pm
12/17/1982 9.4768 9.1786 9.4768 376200 9:56pm
12/20/1982 9.6425 9.3774 9.3774 107600 9:56pm
12/21/1982 9.7419 9.3111 9.7087 163300 9:56pm
12/22/1982 9.8578 9.6756 9.7419 138100 9:56pm
12/23/1982 9.8413 9.7087 9.8247 52200 9:56pm
12/27/1982 9.891 9.7253 9.8578 40700 9:56pm
12/28/1982 9.8744 9.6921 9.7419 137100 9:56pm
12/29/1982 9.775 9.7253 9.7419 13800 9:56pm
12/30/1982 9.7584 9.6756 9.6756 49900 9:56pm
12/31/1982 9.7087 9.6259 9.7087 50900 9:56pm
01/03/1983 9.8081 9.6425 9.659 79000 9:56pm
01/04/1983 9.8081 9.6093 9.775 147400 9:56pm
01/05/1983 10.1229 9.8744 10.1063 316500 9:56pm
01/06/1983 10.2388 10.1063 10.2057 168100 9:56pm
01/07/1983 10.4708 10.2057 10.4211 146200 9:56pm
01/10/1983 10.7193 10.3548 10.653 71200 9:56pm
01/11/1983 10.7028 10.5537 10.5868 185300 9:56pm
01/12/1983 11.0839 10.6199 10.8518 271700 9:56pm
01/13/1983 11.1335 10.8354 11.0341 133500 9:56pm
01/14/1983 11.5146 11.0839 11.5146 201600 9:56pm
01/17/1983 11.7962 11.4648 11.6637 171100 9:56pm
01/18/1983 11.6637 11.4317 11.5975 138400 9:56pm
01/19/1983 11.7299 11.5477 11.6968 120000 9:56pm
01/20/1983 11.7797 11.6141 11.6306 78400 9:56pm
01/21/1983 11.5311 11.2992 11.3489 96000 9:56pm
01/24/1983 11.0341 10.769 10.9347 128400 9:56pm
01/25/1983 11.266 11.0175 11.2496 120800 9:56pm
01/26/1983 11.5975 11.1667 11.4648 93000 9:56pm
01/27/1983 11.7962 11.4483 11.7962 109300 9:56pm
01/28/1983 11.9287 11.5975 11.7299 105200 9:56pm
01/31/1983 11.9287 11.6968 11.9287 96100 9:56pm
02/01/1983 12.2104 11.8293 11.8459 147800 9:56pm
02/02/1983 11.9453 11.4648 11.6637 141400 9:56pm
02/03/1983 11.7299 11.5311 11.7299 147500 9:56pm
02/04/1983 11.995 11.7299 11.995 143500 9:56pm
02/07/1983 12.0613 11.8625 11.8625 119500 9:56pm
02/08/1983 11.9619 11.8625 11.9122 89700 9:56pm
02/09/1983 11.879 11.6802 11.8459 105100 9:56pm
02/10/1983 11.9619 11.8128 11.879 48200 9:56pm
02/11/1983 11.9619 11.6968 11.7962 145200 9:56pm
02/14/1983 11.7466 11.6306 11.6968 128500 9:56pm
02/15/1983 11.7962 11.7299 11.7962 96800 9:56pm
02/16/1983 11.9122 11.6306 11.6471 53100 9:56pm
02/17/1983 11.5975 11.3324 11.4317 57000 9:56pm
02/18/1983 11.4648 11.2992 11.382 131100 9:56pm
02/22/1983 11.4648 11.3489 11.3987 26100 9:56pm
02/23/1983 11.4483 11.2329 11.3654 144400 9:56pm
02/24/1983 11.5477 11.3489 11.4151 108400 9:56pm
02/25/1983 11.3489 11.1501 11.1833 116800 9:56pm
02/28/1983 11.6471 11.266 11.5975 364300 9:56pm
03/01/1983 11.9287 11.7134 11.8128 312800 9:56pm
03/02/1983 12.2602 11.8625 12.2602 331600 9:56pm
03/03/1983 12.6246 12.3098 12.4755 181900 9:56pm
03/04/1983 12.5584 12.3595 12.5584 91700 9:56pm
03/07/1983 12.8234 12.5086 12.8234 91800 9:56pm
03/08/1983 12.9394 12.6412 12.691 174700 9:56pm
03/09/1983 12.9394 12.5584 12.9394 175000 9:56pm
03/10/1983 13.2543 12.9891 13.0885 211300 9:56pm
03/11/1983 13.0885 12.8234 12.9228 144600 9:56pm
03/14/1983 12.8069 12.5252 12.5915 105000 9:56pm
03/15/1983 12.6412 12.5252 12.608 96900 9:56pm
03/16/1983 12.5915 12.227 12.2435 108100 9:56pm
03/17/1983 12.5086 12.1939 12.2767 157300 9:56pm
03/18/1983 13.1382 12.2435 13.0553 273500 9:56pm
03/21/1983 13.0389 12.8566 12.9228 171800 9:56pm
03/22/1983 13.0222 12.6577 12.6577 89500 9:56pm
03/23/1983 12.6577 12.5252 12.6412 704900 9:56pm
03/24/1983 13.2708 12.7904 13.2543 634500 9:56pm
03/25/1983 13.7844 13.2543 13.7347 268200 9:56pm
03/28/1983 14.1488 13.7844 14.0495 171500 9:56pm
03/29/1983 14.1157 13.7844 13.8506 68600 9:56pm
03/30/1983 14.0328 13.8837 13.9831 70000 9:56pm
03/31/1983 14.2151 13.9169 13.9831 124100 9:56pm
04/04/1983 14.0992 13.8506 14.0992 87300 9:56pm
04/05/1983 14.5796 14.1157 14.5464 156000 9:56pm
04/06/1983 14.5796 14.3145 14.5464 149300 9:56pm
04/07/1983 14.5464 14.3642 14.3974 90600 9:56pm
04/08/1983 14.4802 14.0992 14.1322 129500 9:56pm
04/11/1983 14.2482 14.0826 14.1986 62800 9:56pm
04/12/1983 14.1986 14.0163 14.0826 65200 9:56pm
04/13/1983 14.447 13.9831 14.3311 71100 9:56pm
04/14/1983 15.2091 14.3974 15.1926 160200 9:56pm
04/15/1983 15.0766 14.8447 14.9441 113000 9:56pm
04/18/1983 14.8447 14.5133 14.7122 119300 9:56pm
04/19/1983 15.1594 14.6127 15.1594 101500 9:56pm
04/20/1983 15.5074 15.2091 15.4411 307000 9:56pm
04/21/1983 15.7062 15.2091 15.5736 186600 9:56pm
04/22/1983 16.3856 15.5902 16.3689 184000 9:56pm
04/25/1983 16.3689 15.9216 15.9381 146000 9:56pm
04/27/1983 16.0044 15.3087 16.0044 185500 9:56pm
04/28/1983 15.7725 15.5074 15.6069 82400 9:56pm
04/29/1983 15.5571 15.2755 15.4578 125200 9:56pm
05/02/1983 15.4411 14.9441 15.06 135000 9:55pm
05/03/1983 14.9606 14.4139 14.7618 130800 9:55pm
05/04/1983 15.176 14.7784 15.176 137200 9:55pm
05/05/1983 15.6565 15.3748 15.64 134400 9:55pm
05/06/1983 15.9713 15.673 15.673 85300 9:55pm
05/09/1983 15.673 15.5239 15.5736 39000 9:55pm
05/10/1983 15.789 15.5074 15.5074 48200 9:55pm
05/11/1983 15.5736 15.0435 15.1264 83800 9:55pm
05/12/1983 15.3748 15.0435 15.143 78100 9:55pm
05/13/1983 15.4908 15.176 15.3915 51500 9:55pm
05/16/1983 15.3748 14.8447 15.0435 104900 9:55pm
05/17/1983 15.3748 15.0766 15.3252 75300 9:55pm
05/18/1983 15.5736 15.3252 15.4578 105300 9:55pm
05/19/1983 15.5074 14.8944 15.0104 52600 9:55pm
05/20/1983 15.1097 15.0104 15.06 20300 9:55pm
05/23/1983 15.3087 14.8447 15.2589 88600 9:55pm
05/24/1983 15.3252 15.0766 15.3087 61700 9:55pm
05/25/1983 15.3915 15.2257 15.3252 107500 9:55pm
05/26/1983 15.3252 15.1594 15.2423 42900 9:55pm
05/27/1983 15.2423 15.0435 15.0766 32500 9:55pm
05/31/1983 15.0435 14.8447 14.9772 48700 9:55pm
06/01/1983 15.0932 14.8281 14.8944 97500 9:55pm
06/02/1983 14.9606 14.7784 14.8944 69600 9:55pm
06/03/1983 15.5405 14.8944 15.5405 121500 9:55pm
06/06/1983 16.2032 15.5405 16.0044 103500 9:55pm
06/07/1983 16.2032 15.3915 15.3915 109600 9:55pm
06/08/1983 15.8222 15.3417 15.6234 103700 9:55pm
06/09/1983 15.7227 15.3748 15.7227 156400 9:55pm
06/10/1983 15.7725 15.64 15.7394 44100 9:55pm
06/13/1983 15.8222 15.7062 15.7725 108200 9:55pm
06/14/1983 15.8884 15.7062 15.756 103400 9:55pm
06/15/1983 15.8387 15.673 15.8387 73500 9:55pm
06/16/1983 16.3026 15.905 16.0707 88500 9:55pm
06/17/1983 16.3856 15.9713 15.9878 124800 9:55pm
06/20/1983 16.3689 15.8884 16.3026 198600 9:55pm
06/21/1983 16.7334 16.3026 16.6672 105600 9:55pm
06/22/1983 16.8659 16.3358 16.7334 145700 9:55pm
06/23/1983 17.098 16.7168 16.9653 81500 9:55pm
06/24/1983 16.9653 16.6008 16.6008 69200 9:55pm
06/27/1983 16.7003 16.4352 16.5014 96600 9:55pm
06/28/1983 16.5347 16.1038 16.1038 65000 9:55pm
06/29/1983 16.1702 15.9713 16.1369 70900 9:55pm
06/30/1983 16.2695 16.0376 16.2364 37900 9:55pm
07/01/1983 16.3026 16.1702 16.3026 30900 9:55pm
07/05/1983 16.1702 16.0376 16.1038 24200 9:55pm
07/06/1983 16.3523 15.8719 15.905 218200 9:55pm
07/07/1983 15.8719 15.64 15.6896 106600 9:55pm
07/08/1983 16.2695 15.905 16.0707 107000 9:55pm
07/11/1983 16.1038 15.7062 15.7062 117200 9:55pm
07/12/1983 15.7394 15.5405 15.64 138600 9:55pm
07/13/1983 15.5571 15.3087 15.3748 99900 9:55pm
07/14/1983 15.4908 15.06 15.1264 251500 9:55pm
07/15/1983 15.027 14.5961 14.7122 91500 9:55pm
07/18/1983 14.8778 14.5464 14.7784 159300 9:55pm
07/19/1983 15.2755 14.8447 15.176 71500 9:55pm
07/20/1983 15.9547 15.4411 15.905 158900 9:55pm
07/21/1983 16.3689 15.9878 16.2529 173800 9:55pm
07/22/1983 16.3689 16.1369 16.1369 86700 9:55pm
07/25/1983 16.0873 15.8719 16.0376 83800 9:55pm
07/26/1983 16.4021 15.9547 16.3358 69500 9:55pm
07/27/1983 16.4021 15.8056 15.8884 64800 9:55pm
07/28/1983 15.8056 15.2423 15.2423 51000 9:55pm
07/29/1983 15.2423 14.7453 15.1097 202100 9:55pm
08/01/1983 15.0766 14.8447 14.9441 61700 9:55pm
08/02/1983 15.3748 15.06 15.1926 46700 9:55pm
08/03/1983 15.2257 14.9772 15.0435 114100 9:55pm
08/04/1983 15.0766 14.6458 14.8447 227900 9:55pm
08/05/1983 14.8944 14.7784 14.8447 88600 9:55pm
08/08/1983 14.8116 14.53 14.6127 72400 9:55pm
08/09/1983 14.8116 14.6127 14.7122 114600 9:55pm
08/10/1983 15.1097 14.7951 15.0435 138400 9:55pm
08/11/1983 15.5571 15.1926 15.5239 82200 9:55pm
08/12/1983 16.0044 15.5239 15.673 141100 9:55pm
08/15/1983 16.0707 15.64 15.8387 182900 9:55pm
08/16/1983 15.8222 15.4742 15.5902 79300 9:55pm
08/17/1983 15.6234 15.1097 15.176 233100 9:55pm
08/18/1983 15.2423 15.0435 15.06 81400 9:55pm
08/19/1983 15.1097 14.9109 15.0932 49800 9:55pm
08/22/1983 15.2755 14.8778 15.06 73500 9:55pm
08/23/1983 15.0932 14.8447 14.8778 36100 9:55pm
08/24/1983 14.7951 14.0163 14.1322 153800 9:55pm
08/25/1983 14.1157 13.5193 13.7844 346800 9:55pm
08/26/1983 14.2979 13.8837 14.2814 177500 9:55pm
08/29/1983 14.2151 14.066 14.1654 93900 9:55pm
08/30/1983 14.4139 14.1157 14.4139 153100 9:55pm
08/31/1983 14.4802 14.3145 14.3145 152500 9:55pm
09/01/1983 14.6458 14.3145 14.4139 262200 9:55pm
09/02/1983 14.8944 14.5796 14.8944 314100 9:55pm
09/06/1983 15.2423 15.1097 15.2257 207600 9:55pm
09/07/1983 15.2257 14.8116 15.027 135700 9:55pm
09/08/1983 15.6234 15.408 15.5902 314600 9:55pm
09/09/1983 16.1038 15.0104 15.2091 715200 9:55pm
09/12/1983 15.5074 14.9109 14.9109 493000 9:55pm
09/13/1983 15.756 14.8612 15.5074 224200 9:55pm
09/14/1983 15.6069 15.3583 15.408 152900 9:55pm
09/15/1983 15.408 14.9606 15.1594 141000 9:55pm
09/16/1983 15.408 15.1594 15.3583 137700 9:55pm
09/19/1983 16.7003 15.3087 16.4021 566200 9:55pm
09/20/1983 16.5512 15.5074 16.4517 415500 9:55pm
09/21/1983 16.5512 16.2032 16.3026 267100 9:55pm
09/22/1983 16.9985 16.2529 16.8991 192300 9:55pm
09/23/1983 16.9985 16.1038 16.5014 264700 9:55pm
09/26/1983 16.7997 16.3026 16.3523 145600 9:55pm
09/27/1983 16.4517 16.0044 16.1038 213700 9:55pm
09/28/1983 16.4021 16.0541 16.3523 111700 9:55pm
09/29/1983 16.6505 16.2032 16.5014 81200 9:55pm
09/30/1983 16.6505 16.3026 16.5014 138400 9:55pm
10/03/1983 16.5014 16.2032 16.4517 180200 9:55pm
10/04/1983 16.8494 16.2032 16.7003 211000 9:55pm
10/05/1983 17.2967 16.3026 17.2967 358800 9:55pm
10/06/1983 18.3405 17.4955 18.3405 749400 9:55pm
10/07/1983 18.8872 18.2907 18.4399 624500 9:55pm
10/10/1983 18.4399 17.9428 18.3901 212300 9:55pm
10/11/1983 18.2907 17.7937 17.8434 181000 9:55pm
10/12/1983 17.595 17.1974 17.3962 351000 9:55pm
10/13/1983 17.595 17.247 17.4458 183800 9:55pm
10/14/1983 17.4458 17.098 17.247 140600 9:55pm
10/17/1983 17.3962 15.905 16.6008 1093400 9:55pm
10/18/1983 16.9985 16.4021 16.4021 393400 9:55pm
10/19/1983 16.7003 16.1038 16.6505 364500 9:55pm
10/20/1983 16.8991 16.6008 16.8494 162200 9:55pm
10/21/1983 16.9489 16.3026 16.5512 276800 9:55pm
10/24/1983 17.098 16.3523 17.098 190100 9:55pm
10/25/1983 17.247 16.9489 17.0482 427000 9:55pm
10/26/1983 17.0482 16.3523 16.5014 176100 9:55pm
10/27/1983 16.6505 16.2032 16.6008 163700 9:55pm
10/28/1983 16.7997 16.3026 16.3026 60900 9:55pm
10/31/1983 16.5014 16.1038 16.2032 152700 9:55pm
11/01/1983 16.1536 15.905 16.0044 290100 9:55pm
11/02/1983 16.3523 16.0541 16.1038 155500 9:55pm
11/03/1983 16.3026 16.0044 16.1038 97900 9:55pm
11/04/1983 16.1536 16.0044 16.1038 60900 9:55pm
11/07/1983 16.0044 15.6069 15.8056 197700 9:55pm
11/08/1983 16.1536 15.905 16.1536 120000 9:55pm
11/09/1983 15.8553 15.5074 15.756 1159600 9:55pm
11/10/1983 16.2032 15.7062 15.905 346300 9:55pm
11/11/1983 16.8494 15.8553 16.8494 456500 9:55pm
11/14/1983 17.1974 16.8494 16.8991 152800 9:55pm
11/15/1983 16.8991 16.5014 16.6505 51200 9:55pm
11/16/1983 16.7003 16.3523 16.4517 239600 9:55pm
11/17/1983 16.3523 15.8056 16.0541 265700 9:55pm
11/18/1983 16.1536 15.8056 15.8553 152700 9:55pm
11/21/1983 15.9547 15.7062 15.8553 176400 9:55pm
11/22/1983 16.1536 15.905 16.1536 267600 9:55pm
11/23/1983 16.4021 16.1038 16.4021 174900 9:55pm
11/25/1983 16.7997 16.3026 16.7997 149000 9:55pm
11/28/1983 16.7003 16.3523 16.5014 174200 9:55pm
11/29/1983 17.0482 16.5014 16.9985 258100 9:55pm
11/30/1983 16.9985 16.1038 16.7997 298100 9:55pm
12/01/1983 16.6008 16.3523 16.6008 362400 9:55pm
12/02/1983 16.5512 15.7062 15.9547 299000 9:55pm
12/05/1983 15.8056 15.3087 15.8056 533400 9:55pm
12/06/1983 15.9547 15.5074 15.5571 203700 9:55pm
12/07/1983 15.756 15.3087 15.7062 318200 9:55pm
12/08/1983 15.905 15.7062 15.7062 95400 9:55pm
12/09/1983 15.9547 15.7062 15.8553 154600 9:55pm
12/12/1983 15.8553 15.5571 15.7062 147100 9:55pm
12/13/1983 15.7062 15.0104 15.06 331000 9:55pm
12/14/1983 15.5571 14.6127 15.0104 623800 9:55pm
12/15/1983 15.2589 15.0104 15.1097 299000 9:55pm
12/16/1983 15.5074 15.1097 15.4578 269900 9:55pm
12/19/1983 15.9547 15.5074 15.756 336100 9:55pm
12/20/1983 15.8056 15.5074 15.8056 226200 9:55pm
12/21/1983 15.8553 15.6069 15.6069 210700 9:55pm
12/22/1983 15.8553 15.1594 15.4578 252400 9:55pm
12/23/1983 15.4578 15.1594 15.3583 159000 9:55pm
12/27/1983 15.6565 15.2589 15.6565 134300 9:55pm
12/28/1983 15.756 15.5571 15.6565 123900 9:55pm
12/29/1983 16.0541 15.756 15.8056 193200 9:55pm
12/30/1983 15.9547 15.8056 15.905 104000 9:55pm
01/03/1984 16.4021 15.9547 16.3026 545800 9:55pm
01/04/1984 16.7997 16.2529 16.7003 479300 9:55pm
01/05/1984 17.3962 16.5512 16.7997 589900 9:55pm
01/06/1984 16.9985 16.7003 16.8494 372000 9:55pm
01/09/1984 16.7997 16.4517 16.6008 158000 9:55pm
01/10/1984 16.7997 16.5014 16.6008 194800 9:55pm
01/11/1984 16.7003 16.3026 16.3026 329400 9:55pm
01/12/1984 16.6008 16.2032 16.3523 113800 9:55pm
01/13/1984 16.5512 16.2032 16.4517 138400 9:55pm
01/16/1984 16.4021 16.1038 16.1038 174900 9:55pm
01/17/1984 16.1038 15.9547 16.1038 202700 9:55pm
01/18/1984 16.2529 15.6069 15.6069 325700 9:55pm
01/19/1984 15.7062 15.1594 15.408 417500 9:55pm
01/20/1984 15.4578 15.3087 15.408 151900 9:55pm
01/23/1984 15.5571 15.1097 15.3583 380700 9:55pm
01/24/1984 15.3583 14.7122 14.7618 250000 9:55pm
01/25/1984 15.06 14.5133 14.5133 472200 9:55pm
01/26/1984 14.7618 13.9169 14.2151 629500 9:55pm
01/27/1984 14.5631 14.1654 14.3642 607700 9:55pm
01/30/1984 14.7122 14.3642 14.5133 446300 9:55pm
01/31/1984 14.9109 14.4636 14.6624 374300 9:55pm
02/01/1984 14.9109 14.5631 14.7122 187100 9:55pm
02/02/1984 14.8116 14.3642 14.6127 422200 9:55pm
02/03/1984 14.7618 13.6684 13.7678 456000 9:55pm
02/06/1984 14.2151 13.4695 13.9169 597800 9:55pm
02/07/1984 14.4636 13.8672 14.4139 556500 9:55pm
02/08/1984 14.5133 13.9666 14.066 253400 9:55pm
02/09/1984 13.9666 13.4198 13.6188 625700 9:55pm
02/10/1984 13.8672 13.4198 13.5689 535100 9:55pm
02/13/1984 13.5689 13.1713 13.3204 174800 9:55pm
02/14/1984 13.6684 13.1713 13.6684 358100 9:55pm
02/15/1984 13.8672 13.3701 13.3701 236600 9:55pm
02/16/1984 13.6684 13.2708 13.5193 136700 9:55pm
02/17/1984 13.6188 13.221 13.3701 198500 9:55pm
02/21/1984 13.3204 13.072 13.1216 232000 9:55pm
02/22/1984 13.6188 13.1216 13.3204 290300 9:55pm
02/23/1984 14.1157 13.1216 14.1157 357600 9:55pm
02/24/1984 14.8612 14.0163 14.8116 459800 9:55pm
02/27/1984 14.7618 14.3642 14.6127 240200 9:55pm
02/28/1984 14.4636 14.1157 14.1654 220700 9:55pm
02/29/1984 14.3642 14.0163 14.1654 162000 9:55pm
03/01/1984 14.3145 13.8672 13.9169 281700 9:55pm
03/02/1984 14.1654 13.9666 14.066 327800 9:55pm
03/05/1984 13.9666 13.5689 13.6188 181300 9:55pm
03/06/1984 13.6188 13.221 13.221 376000 9:55pm
03/07/1984 13.072 12.6744 12.8234 340300 9:55pm
03/08/1984 12.8731 12.5749 12.724 397600 9:55pm
03/09/1984 12.6744 12.1774 12.3265 318800 9:55pm
03/12/1984 12.8234 12.227 12.8234 433200 9:55pm
03/13/1984 13.221 12.8731 13.1713 757900 9:55pm
03/14/1984 13.1713 12.8731 13.0222 489600 9:55pm
03/15/1984 13.1216 12.8731 13.0222 175100 9:55pm
03/16/1984 13.4695 13.221 13.3204 517700 9:55pm
03/19/1984 13.0222 12.8731 13.0222 229300 9:55pm
03/20/1984 13.1216 12.9228 12.9228 184300 9:55pm
03/21/1984 13.0222 12.6246 12.8234 157600 9:55pm
03/22/1984 12.8234 12.3265 12.5252 185400 9:55pm
03/23/1984 12.5749 11.9784 12.3762 351600 9:55pm
03/26/1984 12.724 12.227 12.5252 173600 9:55pm
03/27/1984 12.6246 12.4258 12.5252 168700 9:55pm
03/28/1984 13.2708 12.3265 13.2708 775100 9:55pm
03/29/1984 13.6684 13.072 13.3204 394200 9:55pm
03/30/1984 13.5689 13.3204 13.4695 228700 9:55pm
04/02/1984 13.6188 12.8234 13.1216 262400 9:55pm
04/03/1984 13.221 12.9228 12.9228 248500 9:55pm
04/04/1984 13.3204 12.9228 13.1216 320800 9:55pm
04/05/1984 13.4198 12.9228 12.9726 361600 9:55pm
04/06/1984 13.1713 12.9228 13.072 109900 9:55pm
04/09/1984 13.4695 13.1216 13.4695 146800 9:55pm
04/10/1984 13.7678 13.5193 13.7182 498600 9:55pm
04/11/1984 13.7678 13.1216 13.1216 181200 9:55pm
04/12/1984 14.3145 13.072 14.3145 372000 9:55pm
04/13/1984 14.3642 13.7182 13.7182 263700 9:55pm
04/16/1984 13.9169 13.6684 13.8672 196000 9:55pm
04/17/1984 14.4139 13.9169 14.1654 395900 9:55pm
04/18/1984 14.5631 14.2151 14.2151 361600 9:55pm
04/19/1984 14.4636 14.1157 14.3145 302300 9:55pm
04/23/1984 14.4636 14.2151 14.2151 256500 9:55pm
04/24/1984 14.5631 14.1654 14.3145 207100 9:55pm
04/25/1984 14.7122 14.2649 14.7122 268800 9:55pm
04/26/1984 15.2091 14.7618 15.0104 547100 9:55pm
04/27/1984 15.0104 14.8612 14.8612 184000 9:55pm
04/30/1984 15.0104 14.7618 14.9109 129000 9:55pm
05/01/1984 15.0104 14.8116 14.9109 212000 9:55pm
05/02/1984 15.06 14.9109 14.9109 228300 9:55pm
05/03/1984 14.9606 14.5133 14.6127 118400 9:55pm
05/04/1984 14.6624 14.2649 14.3145 70200 9:55pm
05/07/1984 14.2649 13.9666 14.1157 176000 9:55pm
05/08/1984 14.5631 14.2151 14.5133 50400 9:55pm
05/09/1984 14.6127 14.2151 14.4139 96800 9:55pm
05/10/1984 14.6624 14.3145 14.5631 157700 9:55pm
05/11/1984 14.6624 14.3145 14.6127 221400 9:55pm
05/14/1984 15.0104 14.3642 14.9606 212400 9:55pm
05/15/1984 15.3583 14.6624 15.06 567200 9:55pm
05/16/1984 15.1594 14.5631 14.6624 250600 9:55pm
05/17/1984 14.6127 14.0163 14.2151 184400 9:55pm
05/18/1984 14.3145 14.0163 14.066 111000 9:55pm
05/21/1984 14.3145 14.066 14.2151 153300 9:55pm
05/22/1984 14.1752 13.776 13.9755 294100 9:55pm
05/23/1984 14.0753 13.8757 13.8757 182700 9:55pm
05/24/1984 13.8757 13.5762 13.7259 180100 9:55pm
05/25/1984 13.7259 13.4265 13.676 128100 9:55pm
05/29/1984 13.776 13.5264 13.676 140900 9:55pm
05/30/1984 13.776 13.0272 13.1769 474700 9:55pm
05/31/1984 13.5264 13.1271 13.4764 230500 9:55pm
06/01/1984 13.8258 13.6261 13.8258 158700 9:55pm
06/04/1984 14.1752 13.9256 14.0254 244800 9:55pm
06/05/1984 14.0753 13.9755 14.0753 240700 9:55pm
06/06/1984 14.1253 13.776 14.0753 161700 9:55pm
06/07/1984 14.0753 13.9755 13.9755 236100 9:55pm
06/08/1984 14.3249 13.9256 14.3249 477700 9:55pm
06/11/1984 14.5246 14.2751 14.2751 138700 9:55pm
06/12/1984 14.2251 13.9755 14.1253 303400 9:55pm
06/13/1984 14.3748 14.1253 14.2751 132900 9:55pm
06/14/1984 14.4247 14.1253 14.1752 245800 9:55pm
06/15/1984 14.2751 13.9256 13.9755 229000 9:55pm
06/18/1984 14.5246 13.9256 14.5246 488200 9:55pm
06/19/1984 14.9738 14.4746 14.9238 508200 9:55pm
06/20/1984 15.5728 14.6245 15.4729 580300 9:55pm
06/21/1984 15.9221 15.5229 15.7225 830300 9:55pm
06/22/1984 15.6227 15.3732 15.423 407000 9:55pm
06/25/1984 15.6227 15.2233 15.423 402100 9:55pm
06/26/1984 15.423 15.2233 15.2732 160800 9:55pm
06/27/1984 15.3732 15.0737 15.0737 156900 9:55pm
06/28/1984 15.5229 14.9738 15.4729 231700 9:55pm
06/29/1984 15.8223 15.4729 15.6726 288300 9:55pm
07/02/1984 15.6227 15.3231 15.4729 441800 9:55pm
07/03/1984 15.7225 15.5229 15.5728 211500 9:55pm
07/05/1984 15.7225 15.5728 15.6227 238700 9:55pm
07/06/1984 15.5229 15.2732 15.3231 235700 9:55pm
07/09/1984 15.7225 15.2732 15.6227 117900 9:55pm
07/10/1984 15.7725 15.5229 15.5229 340300 9:55pm
07/11/1984 15.5229 15.1734 15.2732 120500 9:55pm
07/12/1984 15.2732 14.9738 15.1734 194100 9:55pm
07/13/1984 15.3732 15.1235 15.2233 250300 9:55pm
07/16/1984 15.2732 15.0737 15.2233 158700 9:55pm
07/17/1984 15.3231 15.0737 15.2732 261500 9:55pm
07/18/1984 15.2732 15.0238 15.1734 100400 9:55pm
07/19/1984 15.7225 15.423 15.4729 533700 9:55pm
07/20/1984 15.423 14.9738 15.0737 328700 9:55pm
07/23/1984 15.0238 14.7243 14.8739 231400 9:55pm
07/24/1984 14.9738 14.6245 14.6744 193600 9:55pm
07/25/1984 14.7243 14.3748 14.7243 240200 9:55pm
07/26/1984 15.2233 14.7742 15.2233 293700 9:55pm
07/27/1984 15.7725 15.2732 15.6227 315600 9:55pm
07/30/1984 16.3714 15.6227 15.9221 345200 9:55pm
07/31/1984 16.1217 15.8223 16.0219 329300 9:55pm
08/01/1984 16.8704 16.0219 16.8704 436600 9:55pm
08/02/1984 17.12 16.571 16.8205 533700 9:55pm
08/03/1984 17.9685 17.2198 17.9685 782400 9:55pm
08/06/1984 18.7671 17.3196 17.6191 740600 9:55pm
08/07/1984 17.7689 17.1699 17.5692 512500 9:55pm
08/08/1984 17.9186 17.3696 17.4195 343000 9:55pm
08/09/1984 17.9685 17.2198 17.8688 196200 9:55pm
08/10/1984 18.3678 17.719 17.7689 387300 9:55pm
08/13/1984 17.719 17.0702 17.5193 279800 9:55pm
08/14/1984 17.6796 17.1787 17.4792 263500 9:55pm
08/15/1984 17.6796 17.2789 17.5293 260400 9:55pm
08/16/1984 17.9801 17.5794 17.7297 378500 9:55pm
08/17/1984 18.0803 17.7797 18.0303 358200 9:55pm
08/20/1984 18.2305 17.9801 18.2305 231000 9:55pm
08/21/1984 18.4308 17.7297 17.8799 306800 9:55pm
08/22/1984 18.1804 17.6295 17.6796 395300 9:55pm
08/23/1984 18.0803 17.6295 18.0303 236200 9:55pm
08/24/1984 18.1303 17.7297 17.9801 302100 9:55pm
08/27/1984 17.7297 17.4792 17.6295 158300 9:55pm
08/28/1984 17.93 17.5794 17.7797 383100 9:55pm
08/29/1984 18.4809 18.0303 18.3308 474000 9:55pm
08/30/1984 18.4308 18.1303 18.1303 261300 9:55pm
08/31/1984 18.3308 18.0303 18.3308 141100 9:55pm
09/04/1984 18.1804 17.8799 17.8799 155700 9:55pm
09/05/1984 17.93 17.7297 17.8298 183800 9:55pm
09/06/1984 18.2305 17.9801 18.0303 168800 9:55pm
09/07/1984 18.3308 17.8298 17.8298 211800 9:55pm
09/10/1984 17.7797 17.329 17.5293 234700 9:55pm
09/11/1984 17.93 17.7297 17.8298 211800 9:55pm
09/12/1984 17.93 17.6796 17.93 299000 9:55pm
09/13/1984 18.6313 17.8298 18.5811 382900 9:55pm
09/14/1984 18.7313 18.2807 18.4308 273800 9:55pm
09/17/1984 18.7313 18.4809 18.6813 434600 9:55pm
09/18/1984 19.3825 18.7815 19.2322 592200 9:55pm
09/19/1984 19.5327 18.8315 18.8315 602200 9:55pm
09/20/1984 19.2322 18.8816 19.2322 610400 9:55pm
09/21/1984 19.2823 18.8315 18.8315 415700 9:55pm
09/24/1984 18.6813 17.5293 17.9801 612100 9:55pm
09/25/1984 18.1303 17.329 17.5794 556300 9:55pm
09/26/1984 17.9801 17.1286 17.93 445300 9:55pm
09/27/1984 18.1303 17.4291 17.5293 336200 9:55pm
09/28/1984 18.0303 17.2288 18.0303 380200 9:55pm
10/01/1984 18.0303 17.6796 17.6796 89600 9:55pm
10/02/1984 17.7797 17.4291 17.4291 120200 9:55pm
10/03/1984 17.93 17.4792 17.7797 246400 9:55pm
10/04/1984 17.8799 17.6295 17.6796 185400 9:55pm
10/05/1984 18.0303 17.7797 17.93 276300 9:55pm
10/08/1984 17.8298 17.4291 17.5293 227000 9:55pm
10/09/1984 17.6796 17.2789 17.3791 267600 9:55pm
10/10/1984 17.5794 16.8281 17.1787 301400 9:55pm
10/11/1984 17.6295 17.1787 17.5293 389500 9:55pm
10/12/1984 18.3308 17.5794 18.2305 293900 9:55pm
10/15/1984 18.6313 18.2807 18.5311 273500 9:55pm
10/16/1984 18.5811 18.3308 18.5311 148900 9:55pm
10/17/1984 18.5311 18.3308 18.3308 177500 9:55pm
10/18/1984 18.8315 18.2305 18.8315 308900 9:55pm
10/19/1984 19.2823 18.5311 18.5811 419200 9:55pm
10/22/1984 18.9817 18.5311 18.7313 198100 9:55pm
10/23/1984 18.9817 18.4809 18.5311 131200 9:55pm
10/24/1984 18.9317 18.3308 18.6313 272800 9:55pm
10/25/1984 18.8315 18.6313 18.6313 145400 9:55pm
10/26/1984 18.6313 18.1303 18.2807 179400 9:55pm
10/29/1984 18.3807 18.1303 18.1303 120200 9:55pm
10/30/1984 18.2807 17.9801 18.1303 200200 9:55pm
10/31/1984 18.4308 18.0303 18.1303 310800 9:55pm
11/01/1984 18.4809 18.1804 18.4809 239400 9:55pm
11/02/1984 18.9317 18.5811 18.7815 479300 9:55pm
11/05/1984 18.8816 18.7313 18.8315 174600 9:55pm
11/06/1984 18.8816 18.4308 18.6313 260900 9:55pm
11/07/1984 18.6313 18.1303 18.3807 486000 9:55pm
11/08/1984 18.5811 18.3308 18.4308 212200 9:55pm
11/09/1984 18.5811 18.3807 18.4809 177200 9:55pm
11/12/1984 18.5811 18.3308 18.3308 224700 9:55pm
11/13/1984 18.3911 18.0392 18.0392 287600 9:55pm
11/14/1984 18.19 17.9387 18.0896 204700 9:55pm
11/15/1984 17.989 17.5871 17.788 358100 9:55pm
11/16/1984 17.8885 17.4865 17.5367 336600 9:55pm
11/19/1984 17.4865 17.1347 17.1851 277400 9:55pm
11/20/1984 17.2352 16.9337 16.9841 335600 9:55pm
11/21/1984 17.0845 16.6825 16.8332 317500 9:55pm
11/23/1984 16.9841 16.5318 16.6825 222300 9:55pm
11/26/1984 17.0845 16.5821 16.9841 335800 9:55pm
11/27/1984 17.5367 17.0343 17.3861 205600 9:55pm
11/28/1984 17.6372 17.0343 17.0845 197200 9:55pm
11/29/1984 16.9841 16.3811 16.3811 286500 9:55pm
11/30/1984 16.2805 15.8785 16.1801 468000 9:55pm
12/03/1984 16.6825 16.2303 16.6825 283600 9:55pm
12/04/1984 17.1851 16.783 16.9841 321200 9:55pm
12/05/1984 16.9841 16.2303 16.4815 330600 9:55pm
12/06/1984 16.6324 16.3308 16.4815 201800 9:55pm
12/07/1984 16.6825 16.3811 16.4815 123000 9:55pm
12/10/1984 16.4815 16.2303 16.4314 193800 9:55pm
12/11/1984 16.5318 16.3308 16.5318 231800 9:55pm
12/12/1984 16.783 16.5318 16.5821 124700 9:55pm
12/13/1984 16.9841 16.5318 16.7329 241800 9:55pm
12/14/1984 17.0343 16.5821 16.8835 163600 9:55pm
12/17/1984 17.4865 16.8332 17.4865 230700 9:55pm
12/18/1984 18.0896 17.3861 18.0392 401200 9:55pm
12/19/1984 18.4412 17.8382 17.8885 556700 9:55pm
12/20/1984 17.6875 17.2855 17.3861 345800 9:55pm
12/21/1984 17.3358 16.5821 17.1851 295800 9:55pm
12/24/1984 17.2855 16.9337 17.2352 72300 9:55pm
12/26/1984 17.2855 17.1347 17.2352 64800 9:55pm
12/27/1984 17.4362 17.1851 17.2855 144300 9:55pm
12/28/1984 17.5367 17.2855 17.5367 244200 9:55pm
12/31/1984 17.6875 17.3358 17.6875 63800 9:55pm
01/02/1985 17.6372 17.4362 17.5871 127400 9:55pm
01/03/1985 17.6372 17.3861 17.4865 385600 9:55pm
01/04/1985 17.4362 17.1851 17.2352 57400 9:55pm
01/07/1985 17.2352 16.6825 16.7329 264900 9:55pm
01/08/1985 16.8835 16.6324 16.6825 182100 9:55pm
01/09/1985 16.8835 16.4815 16.6324 275900 9:55pm
01/10/1985 17.3358 16.3811 17.3358 1030000 9:55pm
01/11/1985 17.5871 17.2352 17.4865 295600 9:55pm
01/14/1985 18.0392 17.4362 17.8885 261300 9:55pm
01/15/1985 18.19 17.8382 17.9387 497400 9:55pm
01/16/1985 18.2905 17.8885 18.0392 351100 9:55pm
01/17/1985 18.19 17.8382 17.989 228600 9:55pm
01/18/1985 18.0896 17.788 17.8885 135100 9:55pm
01/21/1985 18.3911 17.8885 18.3407 564600 9:55pm
01/22/1985 18.7427 18.3407 18.5919 463000 9:55pm
01/23/1985 19.0442 18.5417 18.9939 392900 9:55pm
01/24/1985 19.195 18.5919 18.6924 521500 9:55pm
01/25/1985 19.0945 18.793 18.9939 316500 9:55pm
01/28/1985 19.0945 18.6422 18.6924 262500 9:55pm
01/29/1985 19.2954 18.6422 19.2954 160700 9:55pm
01/30/1985 19.4964 19.0945 19.2452 338600 9:55pm
01/31/1985 19.2452 18.8433 18.9437 108400 9:55pm
02/01/1985 19.195 18.2905 18.3911 226500 9:55pm
02/04/1985 18.7427 18.2402 18.7427 312300 9:55pm
02/05/1985 19.4463 19.0945 19.3457 545900 9:55pm
02/06/1985 20.0492 19.4463 19.6974 629900 9:55pm
02/07/1985 20.5516 19.8482 20.401 638600 9:55pm
02/08/1985 20.9149 20.3606 20.8645 542100 9:55pm
02/11/1985 20.8142 20.3103 20.4614 328300 9:55pm
02/12/1985 21.3182 20.3103 21.0661 369400 9:55pm
02/13/1985 21.5197 20.8142 21.2677 414300 9:55pm
02/14/1985 21.5701 21.1669 21.2677 434500 9:55pm
02/15/1985 21.1669 20.7639 20.8142 216100 9:55pm
02/19/1985 21.2173 20.7639 20.9653 248800 9:55pm
02/20/1985 20.9653 19.3527 20.0583 1240000 9:55pm
02/21/1985 20.7639 20.159 20.7134 736200 9:55pm
02/22/1985 20.8645 20.663 20.8645 208300 9:55pm
02/25/1985 20.8142 20.2598 20.411 282800 9:55pm
02/26/1985 20.3103 19.8566 20.0583 1122000 9:55pm
02/27/1985 20.663 20.159 20.3606 450500 9:55pm
02/28/1985 20.6127 20.2094 20.411 201500 9:55pm
03/01/1985 21.0661 20.411 20.9149 359900 9:55pm
03/04/1985 21.4693 21.0157 21.1165 364100 9:55pm
03/05/1985 21.2677 21.0157 21.1669 179700 9:55pm
03/06/1985 21.1669 20.5118 20.5622 229300 9:55pm
03/07/1985 20.5622 19.907 20.1086 335400 9:55pm
03/08/1985 20.3103 19.8566 19.9574 362300 9:55pm
03/11/1985 20.0583 19.7054 19.7559 194000 9:55pm
03/12/1985 20.159 19.907 20.0078 223600 9:55pm
03/13/1985 20.159 19.655 19.8566 124700 9:55pm
03/14/1985 19.8063 19.5038 19.5542 453400 9:55pm
03/15/1985 19.3022 18.9494 19.151 670300 9:55pm
03/18/1985 19.3022 18.9494 18.9999 177900 9:55pm
03/19/1985 19.2518 18.5463 19.2014 468700 9:55pm
03/20/1985 19.403 18.899 18.9999 459700 9:55pm
03/21/1985 19.0503 18.5463 18.9494 318700 9:55pm
03/22/1985 19.2014 18.9494 19.151 393400 9:55pm
03/25/1985 19.1006 18.7984 18.8486 306000 9:55pm
03/26/1985 19.1006 18.748 19.0503 301200 9:55pm
03/27/1985 19.5038 19.1006 19.3527 285100 9:55pm
03/28/1985 19.907 19.5542 19.7559 444500 9:55pm
03/29/1985 19.8063 19.403 19.5038 140900 9:55pm
04/01/1985 19.8566 19.5542 19.8063 214400 9:55pm
04/02/1985 19.9574 19.655 19.655 101100 9:55pm
04/03/1985 19.5038 19.2518 19.3022 289100 9:55pm
04/04/1985 19.403 18.7984 18.8486 362900 9:55pm
04/08/1985 19.151 18.6975 18.748 205500 9:55pm
04/09/1985 18.8486 18.3448 18.5463 382100 9:55pm
04/10/1985 19.151 18.5968 18.7984 479700 9:55pm
04/11/1985 19.1006 18.899 18.9494 355400 9:55pm
04/12/1985 19.151 18.9494 19.151 180400 9:55pm
04/15/1985 19.403 19.2518 19.2518 139500 9:55pm
04/16/1985 19.2014 18.6975 19.151 213500 9:55pm
04/17/1985 19.5542 19.3022 19.5038 143000 9:55pm
04/18/1985 19.8063 19.6047 19.6047 131800 9:55pm
04/19/1985 19.655 19.4534 19.655 89200 9:55pm
04/22/1985 19.655 19.1006 19.3527 78000 9:55pm
04/23/1985 19.3527 18.9494 19.151 284500 9:55pm
04/24/1985 19.655 19.151 19.5542 266200 9:55pm
04/25/1985 19.7559 19.2518 19.2518 149800 9:55pm
04/26/1985 19.3527 19.3022 19.3022 79800 9:55pm
04/29/1985 19.1006 18.8486 18.899 184500 9:55pm
04/30/1985 19.151 18.899 18.9999 341400 9:55pm
05/01/1985 19.151 18.7984 18.7984 205300 9:55pm
05/02/1985 18.6471 18.0424 18.2439 693800 9:55pm
05/03/1985 18.3951 17.9415 18.2439 363900 9:55pm
05/06/1985 18.4959 18.2439 18.3951 137000 9:55pm
05/07/1985 18.9494 18.4959 18.8486 289800 9:55pm
05/08/1985 18.9999 18.6471 18.8486 169500 9:55pm
05/09/1985 19.151 18.7984 19.151 249800 9:55pm
05/10/1985 19.7559 19.3527 19.655 424300 9:55pm
05/13/1985 20.1086 19.7559 19.9574 243900 9:55pm
05/14/1985 20.0078 19.6047 19.6047 293600 9:55pm
05/15/1985 19.655 19.3022 19.5038 231000 9:55pm
05/16/1985 19.7054 19.403 19.655 257100 9:55pm
05/17/1985 19.9574 19.5038 19.907 264800 9:55pm
05/20/1985 20.3606 20.1086 20.2598 352200 9:55pm
05/21/1985 20.2902 20.1383 20.2395 320900 9:55pm
05/22/1985 20.2395 20.1383 20.1889 215500 9:55pm
05/23/1985 20.3913 20.1383 20.2395 355200 9:55pm
05/24/1985 20.4925 20.2902 20.4925 180200 9:55pm
05/28/1985 21.3527 20.5431 21.3527 440900 9:55pm
05/29/1985 21.6058 21.1503 21.3527 594200 9:55pm
05/30/1985 21.6058 20.9985 20.9985 327400 9:55pm
05/31/1985 20.9985 20.7456 20.8973 320200 9:55pm
06/03/1985 20.7962 20.2395 20.6443 554200 9:55pm
06/04/1985 20.7962 20.5431 20.6443 182800 9:55pm
06/05/1985 20.9985 20.7456 20.8467 304800 9:55pm
06/06/1985 20.8467 20.6443 20.8467 158600 9:55pm
06/07/1985 21.0997 20.442 20.5431 229300 9:55pm
06/10/1985 20.7456 20.3407 20.7456 181600 9:55pm
06/11/1985 20.9985 20.6949 20.9479 220000 9:55pm
06/12/1985 21.1503 20.6949 20.6949 223600 9:55pm
06/13/1985 20.5431 20.3407 20.3913 157500 9:55pm
06/14/1985 20.6949 20.442 20.6443 206900 9:55pm
06/17/1985 20.7962 20.3913 20.7962 119600 9:55pm
06/18/1985 20.9479 20.6949 20.7962 168600 9:55pm
06/19/1985 20.9479 20.3913 20.3913 175800 9:55pm
06/20/1985 20.6443 20.1889 20.3407 278000 9:55pm
06/21/1985 20.442 20.2395 20.3913 208000 9:55pm
06/24/1985 20.5431 20.2395 20.4925 210500 9:55pm
06/25/1985 20.8973 20.6443 20.6949 306000 9:55pm
06/26/1985 20.8467 20.4925 20.6443 275500 9:55pm
06/27/1985 20.7962 20.5431 20.6443 226700 9:55pm
06/28/1985 20.8467 20.442 20.7456 128600 9:55pm
07/01/1985 21.5552 20.7456 21.4033 406900 9:55pm
07/02/1985 21.7575 21.4033 21.6564 361000 9:55pm
07/03/1985 21.7069 21.6058 21.6058 133700 9:55pm
07/05/1985 21.8081 21.6058 21.7575 192700 9:55pm
07/08/1985 22.0105 21.6058 22.0105 285700 9:55pm
07/09/1985 21.9094 21.6564 21.6564 241800 9:55pm
07/10/1985 22.0105 21.6564 21.8587 342300 9:55pm
07/11/1985 22.3647 22.0105 22.2635 531300 9:55pm
07/12/1985 22.3141 22.0611 22.2129 318400 9:55pm
07/15/1985 22.6177 22.1624 22.3647 249800 9:55pm
07/16/1985 23.1237 22.3647 23.0226 630800 9:55pm
07/17/1985 23.4779 22.6177 22.8201 381700 9:55pm
07/18/1985 22.9719 22.5165 22.7696 200900 9:55pm
07/19/1985 22.7696 21.7069 22.2129 828100 9:55pm
07/22/1985 22.2129 21.9094 22.0105 235600 9:55pm
07/23/1985 22.4153 22.0105 22.1117 267300 9:55pm
07/24/1985 22.2129 21.9599 22.1117 195000 9:55pm
07/25/1985 22.2129 21.2516 21.5552 175800 9:55pm
07/26/1985 21.6564 21.4539 21.5552 190600 9:55pm
07/29/1985 21.7575 20.3913 20.5431 386700 9:55pm
07/30/1985 21.1503 20.7456 20.9479 504400 9:55pm
07/31/1985 21.6058 20.9479 21.6058 547000 9:55pm
08/01/1985 22.0105 21.7069 21.7575 338000 9:55pm
08/02/1985 21.9599 21.4539 21.6564 186600 9:55pm
08/05/1985 21.7069 21.0997 21.1503 410800 9:55pm
08/06/1985 21.3527 20.9985 21.0997 202900 9:55pm
08/07/1985 21.1503 20.8973 20.9479 219400 9:55pm
08/08/1985 21.2516 20.6949 20.7962 151200 9:55pm
08/09/1985 21.1503 20.7456 21.0492 165600 9:55pm
08/12/1985 21.0492 20.7962 20.9985 141700 9:55pm
08/13/1985 21.3527 20.8973 21.0492 200700 9:55pm
08/14/1985 21.1812 21.0288 21.1304 51900 9:55pm
08/15/1985 21.3337 21.1304 21.1304 88900 9:55pm
08/16/1985 21.1812 20.978 21.0288 59900 9:55pm
08/19/1985 21.486 21.0288 21.486 68300 9:55pm
08/20/1985 21.6383 21.3845 21.486 95400 9:55pm
08/21/1985 21.8415 21.6383 21.7908 119900 9:55pm
08/22/1985 21.7908 21.3337 21.3337 132600 9:55pm
08/23/1985 21.4352 21.1304 21.2828 66800 9:55pm
08/26/1985 21.486 21.1812 21.3337 88400 9:55pm
08/27/1985 21.5367 21.3337 21.5367 185900 9:55pm
08/28/1985 21.5875 21.4352 21.5367 107900 9:55pm
08/29/1985 21.8415 21.486 21.8415 156400 9:55pm
08/30/1985 21.8415 21.5875 21.6383 69800 9:55pm
09/03/1985 21.7908 21.5875 21.6892 177300 9:55pm
09/04/1985 21.6383 20.8764 21.1304 146300 9:55pm
09/05/1985 21.3845 21.0796 21.3337 75300 9:55pm
09/06/1985 21.6892 21.3845 21.6383 73700 9:55pm
09/09/1985 21.7399 21.5875 21.5875 124400 9:55pm
09/10/1985 21.6383 21.0288 21.1304 160800 9:55pm
09/11/1985 21.0796 20.6224 20.724 176600 9:55pm
09/12/1985 20.8257 20.5717 20.6733 133500 9:55pm
09/13/1985 20.6733 20.013 20.1653 291700 9:55pm
09/16/1985 20.3177 20.1145 20.2162 80400 9:55pm
09/17/1985 20.1145 19.505 19.5559 353500 9:55pm
09/18/1985 19.5559 19.251 19.505 413500 9:55pm
09/19/1985 19.7082 19.3019 19.505 288700 9:55pm
09/20/1985 19.9622 19.6575 19.7589 277500 9:55pm
09/23/1985 20.1653 19.7082 19.7082 232300 9:55pm
09/24/1985 19.8605 19.6066 19.6066 198100 9:55pm
09/25/1985 19.7589 19.6066 19.7082 244500 9:55pm
09/26/1985 19.6575 19.4035 19.505 207200 9:55pm
09/30/1985 19.505 18.8447 19.2003 182300 9:55pm
10/01/1985 19.505 19.1494 19.4035 149000 9:55pm
10/02/1985 19.5559 19.251 19.251 131900 9:55pm
10/03/1985 19.6575 19.2003 19.3019 188100 9:55pm
10/04/1985 19.3019 18.8447 18.997 114700 9:55pm
10/07/1985 19.0986 18.3367 18.5907 219200 9:55pm
10/08/1985 18.6924 18.0827 18.4384 498700 9:55pm
10/09/1985 18.5907 17.9812 18.0827 354100 9:55pm
10/10/1985 18.2859 17.9304 18.0827 187300 9:55pm
10/11/1985 18.3367 17.9304 18.0319 259200 9:55pm
10/14/1985 18.0827 17.5749 17.9812 378600 9:55pm
10/15/1985 18.2351 17.9812 18.2351 373500 9:55pm
10/16/1985 18.2351 18.0827 18.2351 340500 9:55pm
10/17/1985 18.8954 18.2859 18.4384 921600 9:55pm
10/18/1985 18.8447 18.5907 18.6415 336100 9:55pm
10/21/1985 18.7431 18.3875 18.4384 204800 9:55pm
10/22/1985 18.4384 18.1844 18.4384 522200 9:55pm
10/23/1985 18.794 18.1844 18.794 414500 9:55pm
10/24/1985 18.8447 18.2859 18.2859 425700 9:55pm
10/25/1985 18.4384 17.9812 18.1844 290300 9:55pm
10/28/1985 18.1844 17.9812 18.1844 182400 9:55pm
10/29/1985 18.4891 18.1844 18.3875 59400 9:55pm
10/30/1985 18.4891 18.2859 18.3367 152600 9:55pm
10/31/1985 18.6415 18.3875 18.5399 206700 9:55pm
11/01/1985 18.8447 18.4384 18.8447 299600 9:55pm
11/04/1985 19.1494 18.5907 18.6415 342100 9:55pm
11/05/1985 18.8447 18.5399 18.8447 295200 9:55pm
11/06/1985 18.9462 18.6415 18.7431 315900 9:55pm
11/07/1985 19.0479 18.7431 18.997 448500 9:55pm
11/08/1985 19.7082 19.1494 19.6575 494500 9:55pm
11/11/1985 20.013 19.505 19.9113 679200 9:55pm
11/12/1985 20.2162 19.9622 20.1145 894800 9:55pm
11/13/1985 20.2471 20.0431 20.1961 341900 9:55pm
11/14/1985 19.9921 19.4311 19.4821 558500 9:55pm
11/15/1985 19.5841 19.2271 19.3292 431300 9:55pm
11/18/1985 19.5331 19.2782 19.5331 153000 9:55pm
11/19/1985 19.6861 19.3292 19.4821 253800 9:55pm
11/20/1985 19.7371 19.3802 19.5331 261300 9:55pm
11/21/1985 20.3491 19.6861 20.0941 402000 9:55pm
11/22/1985 20.1961 19.9921 19.9921 231400 9:55pm
11/25/1985 19.9921 19.5841 19.5841 241900 9:55pm
11/26/1985 19.5841 19.3292 19.4821 348100 9:55pm
11/27/1985 19.6861 19.3802 19.5841 200000 9:55pm
11/29/1985 19.8901 19.5331 19.5331 256900 9:55pm
12/02/1985 19.4311 19.1761 19.3292 377600 9:55pm
12/03/1985 19.2782 19.0742 19.2271 294200 9:55pm
12/04/1985 19.3802 18.9211 19.1761 319600 9:55pm
12/05/1985 19.2782 18.9211 19.0742 649600 9:55pm
12/06/1985 19.2271 19.0231 19.1761 538700 9:55pm
12/09/1985 19.6861 19.3802 19.5331 410100 9:55pm
12/10/1985 19.7371 19.5841 19.6861 385000 9:55pm
12/11/1985 20.0431 19.6351 19.9411 443900 9:55pm
12/12/1985 20.0941 19.6351 19.7371 315300 9:55pm
12/13/1985 19.6861 19.1251 19.4821 469900 9:55pm
12/16/1985 20.0941 19.4821 19.9921 614200 9:55pm
12/17/1985 20.1961 19.7371 19.7881 535900 9:55pm
12/18/1985 19.9411 19.4821 19.6351 267600 9:55pm
12/19/1985 19.6861 19.1761 19.5331 560200 9:55pm
12/20/1985 19.9411 19.5331 19.6351 410100 9:55pm
12/23/1985 19.6351 19.3802 19.4821 134000 9:55pm
12/24/1985 19.6351 19.3292 19.5331 255100 9:55pm
12/26/1985 19.6351 19.3802 19.4311 83200 9:55pm
12/27/1985 19.6861 19.3292 19.5841 241000 9:55pm
12/30/1985 19.8391 19.6351 19.8391 123100 9:55pm
12/31/1985 20.0941 19.8901 20.0431 242500 9:55pm
01/02/1986 20.0431 19.8391 20.0431 252500 9:55pm
01/03/1986 20.2981 19.9921 20.0941 378600 9:55pm
01/06/1986 20.0941 19.5841 19.7371 456900 9:55pm
01/07/1986 19.8391 19.3802 19.8391 597300 9:55pm
01/08/1986 20.0941 19.5841 19.5841 687800 9:55pm
01/09/1986 19.7881 19.2782 19.3292 444600 9:55pm
01/10/1986 19.4821 19.0742 19.1761 231200 9:55pm
01/13/1986 19.1761 18.8192 19.0742 273600 9:55pm
01/14/1986 19.1251 18.8701 18.9721 201800 9:55pm
01/15/1986 19.2271 18.8701 19.1251 333300 9:55pm
01/16/1986 19.7881 18.8192 18.9211 318300 9:55pm
01/17/1986 18.9211 18.5132 18.6152 281900 9:55pm
01/20/1986 18.7172 18.5132 18.7172 289700 9:55pm
01/21/1986 18.8192 18.4111 18.6152 343100 9:55pm
01/22/1986 18.6662 17.9521 17.9521 351000 9:55pm
01/23/1986 18.7172 17.9521 18.6662 346100 9:55pm
01/24/1986 19.0742 18.5642 19.0231 181700 9:55pm
01/27/1986 19.0742 18.7172 19.0742 226600 9:55pm
01/28/1986 19.2782 18.0541 18.6662 667500 9:55pm
01/29/1986 19.1251 18.6662 18.8701 364900 9:55pm
01/30/1986 19.1251 18.7682 18.8701 329600 9:55pm
01/31/1986 18.9211 18.6662 18.8192 603400 9:55pm
02/03/1986 18.9721 18.7172 18.9211 479600 9:55pm
02/04/1986 19.3802 19.0742 19.3292 739100 9:55pm
02/05/1986 19.5331 19.2271 19.4821 213500 9:55pm
02/06/1986 19.6861 19.4311 19.6861 359600 9:55pm
02/07/1986 19.6861 19.1761 19.4821 435000 9:55pm
02/10/1986 19.6665 19.4104 19.6665 321500 9:55pm
02/11/1986 20.4347 19.7689 19.9226 696000 9:55pm
02/12/1986 20.1786 19.9226 20.0251 295600 9:55pm
02/13/1986 20.8956 20.0762 20.3836 343900 9:55pm
02/14/1986 21.0493 20.4347 20.7933 583400 9:55pm
02/18/1986 21.2541 20.8444 21.2541 663700 9:55pm
02/19/1986 21.3566 21.1006 21.203 423400 9:55pm
02/20/1986 21.3055 20.8956 21.1006 373800 9:55pm
02/21/1986 21.5614 21.1006 21.5103 557700 9:55pm
02/24/1986 22.1248 21.459 21.8175 468500 9:55pm
02/25/1986 21.8175 21.203 21.4078 420800 9:55pm
02/26/1986 21.664 21.203 21.2541 589000 9:55pm
02/27/1986 22.2272 21.7151 22.1248 309100 9:55pm
02/28/1986 22.893 22.1248 22.893 521100 9:55pm
03/03/1986 22.893 22.2784 22.5345 361000 9:55pm
03/04/1986 23.098 22.5857 22.8418 498400 9:55pm
03/05/1986 22.4321 21.9711 22.3809 567700 9:55pm
03/06/1986 22.5345 20.9468 22.2272 255900 9:55pm
03/07/1986 22.0737 21.2541 21.459 489000 9:55pm
03/10/1986 21.5103 21.1006 21.459 386300 9:55pm
03/11/1986 21.7151 21.4078 21.7151 346400 9:55pm
03/12/1986 22.5345 21.8688 22.4321 369500 9:55pm
03/13/1986 22.4833 22.1248 22.176 235500 9:55pm
03/14/1986 22.7395 22.1248 22.176 306900 9:55pm
03/17/1986 22.8418 22.4321 22.7906 402300 9:55pm
03/18/1986 22.9442 22.5345 22.8418 401100 9:55pm
03/19/1986 23.5076 22.8418 23.3539 484000 9:55pm
03/20/1986 24.327 23.4564 24.2246 572500 9:55pm
03/21/1986 24.5319 23.5588 23.7638 350900 9:55pm
03/24/1986 24.2758 23.7125 24.1734 338800 9:55pm
03/25/1986 24.4807 23.9685 23.9685 259700 9:55pm
03/26/1986 24.4807 23.9685 24.327 223300 9:55pm
03/27/1986 24.6343 23.5588 23.5588 242400 9:55pm
03/31/1986 23.8149 23.6101 23.7638 303100 9:55pm
04/01/1986 23.8149 23.3539 23.7125 283800 9:55pm
04/02/1986 23.7125 23.3539 23.5588 112900 9:55pm
04/03/1986 23.6101 22.7395 22.8418 230600 9:55pm
04/04/1986 23.098 22.6369 22.893 263300 9:55pm
04/07/1986 22.8418 22.3297 22.5857 171000 9:55pm
04/08/1986 22.8418 22.2272 22.8418 189000 9:55pm
04/09/1986 23.3539 22.9954 23.098 212900 9:55pm
04/10/1986 23.4053 23.0468 23.3539 162400 9:55pm
04/11/1986 23.4053 22.7906 22.7906 208100 9:55pm
04/14/1986 23.3028 22.4321 23.2003 331000 9:55pm
04/15/1986 23.8661 23.4053 23.8661 319300 9:55pm
04/16/1986 23.8149 23.5588 23.7125 219200 9:55pm
04/17/1986 23.7638 22.3297 23.2003 670700 9:55pm
04/18/1986 23.8661 23.2003 23.5588 135000 9:55pm
04/21/1986 23.6101 23.2003 23.3539 306000 9:55pm
04/22/1986 23.3539 22.7395 22.9954 281500 9:55pm
04/23/1986 22.8418 22.3809 22.4833 183300 9:55pm
04/24/1986 22.5857 22.1248 22.176 188900 9:55pm
04/25/1986 22.4833 22.3297 22.4321 219000 9:55pm
04/28/1986 22.8418 22.4321 22.6369 172700 9:55pm
04/29/1986 22.7395 22.2272 22.4833 179400 9:55pm
04/30/1986 22.4321 21.5103 21.8175 277500 9:55pm
05/01/1986 22.893 21.7151 22.893 328100 9:55pm
05/02/1986 22.9954 22.7395 22.7906 159200 9:55pm
05/05/1986 23.4053 22.7906 23.2516 104800 9:55pm
05/06/1986 23.4053 22.9442 22.9954 206600 9:55pm
05/07/1986 22.9954 22.4321 22.7906 117000 9:55pm
05/08/1986 22.9442 22.6369 22.893 249000 9:55pm
05/09/1986 23.098 22.4321 23.098 239700 9:55pm
05/12/1986 23.1492 22.893 22.9954 180700 9:55pm
05/13/1986 22.9954 22.3297 22.4321 340300 9:55pm
05/14/1986 22.3809 22.1248 22.2784 220800 9:55pm
05/15/1986 22.4321 22.0224 22.0224 126200 9:55pm
05/16/1986 21.9199 21.459 21.664 230700 9:55pm
05/19/1986 22.0224 21.664 21.9711 254200 9:55pm
05/20/1986 22.3313 21.8168 22.3313 112300 9:55pm
05/21/1986 22.4342 21.8168 21.8168 152800 9:55pm
05/22/1986 22.3829 21.611 22.177 293000 9:55pm
05/23/1986 22.177 21.9711 22.0227 160000 9:55pm
05/27/1986 22.3829 22.0227 22.3829 209700 9:55pm
05/28/1986 23.2061 22.6401 22.9489 251700 9:55pm
05/29/1986 23.0517 22.4857 22.8973 265900 9:55pm
05/30/1986 22.8973 22.4857 22.5886 309500 9:55pm
06/02/1986 22.5886 22.0742 22.3313 147300 9:55pm
06/03/1986 22.4857 22.0742 22.4857 276600 9:55pm
06/04/1986 22.4342 22.2285 22.3829 131300 9:55pm
06/05/1986 22.3829 22.1255 22.3313 187300 9:55pm
06/06/1986 22.3313 22.1255 22.1255 87100 9:55pm
06/09/1986 22.1255 21.611 21.8168 170900 9:55pm
06/10/1986 21.6624 21.4051 21.4566 167600 9:55pm
06/11/1986 21.5595 21.1479 21.1479 179700 9:55pm
06/12/1986 21.611 21.3538 21.4051 1010000 9:55pm
06/13/1986 21.9711 21.3538 21.9198 482800 9:55pm
06/16/1986 22.177 21.9198 21.9711 263400 9:55pm
06/17/1986 22.7944 21.9711 22.4857 699800 9:55pm
06/18/1986 22.4857 21.9198 22.0742 235500 9:55pm
06/19/1986 22.28 21.9711 22.0742 338900 9:55pm
06/20/1986 22.28 21.8682 21.9198 315300 9:55pm
06/23/1986 22.0227 21.4051 21.5081 207900 9:55pm
06/24/1986 21.9198 21.5595 21.7653 229700 9:55pm
06/25/1986 22.0227 21.611 21.9198 576000 9:55pm
06/26/1986 22.5372 21.7653 22.4342 404300 9:55pm
06/27/1986 22.9489 22.4342 22.8459 338000 9:55pm
06/30/1986 23.4633 22.8459 22.9489 407300 9:55pm
07/01/1986 23.309 22.9489 23.2061 343400 9:55pm
07/02/1986 23.6177 23.2575 23.3604 406100 9:55pm
07/03/1986 23.309 23.0002 23.2061 172600 9:55pm
07/07/1986 23.1546 22.5372 22.743 236500 9:55pm
07/08/1986 22.5886 21.9711 22.5886 280200 9:55pm
07/09/1986 22.8459 22.5886 22.743 270400 9:55pm
07/10/1986 21.9198 21.1994 21.4566 1959000 9:55pm
07/11/1986 21.4051 21.1479 21.3022 467000 9:55pm
07/14/1986 21.4051 21.1479 21.4051 315700 9:55pm
07/15/1986 21.3022 20.2731 20.2731 383400 9:55pm
07/16/1986 20.7362 20.2217 20.376 537800 9:55pm
07/17/1986 20.5304 19.7071 20.0673 353800 9:55pm
07/18/1986 20.1703 19.4499 19.4499 260900 9:55pm
07/21/1986 19.7586 19.244 19.7586 199600 9:55pm
07/22/1986 20.2217 19.7586 19.913 136100 9:55pm
07/23/1986 19.9644 19.6558 19.6558 191200 9:55pm
07/24/1986 19.6042 19.347 19.347 174200 9:55pm
07/25/1986 19.7586 19.0382 19.7586 393900 9:55pm
07/28/1986 20.3247 19.7586 19.7586 394200 9:55pm
07/29/1986 19.9644 19.7071 19.7071 325800 9:55pm
07/30/1986 19.81 19.1412 19.5528 288400 9:55pm
07/31/1986 19.81 19.6042 19.81 103200 9:55pm
08/01/1986 20.2217 19.5528 19.81 228900 9:55pm
08/04/1986 19.8615 19.244 19.81 121800 9:55pm
08/05/1986 20.016 19.7586 19.9644 166200 9:55pm
08/06/1986 19.81 19.347 19.347 142400 9:55pm
08/07/1986 19.81 19.347 19.6042 139600 9:55pm
08/08/1986 19.7071 19.4499 19.6042 247300 9:55pm
08/11/1986 20.2731 19.7071 20.2217 325600 9:55pm
08/12/1986 20.3247 20.1188 20.3247 132600 9:55pm
08/13/1986 20.8906 20.3247 20.5304 361300 9:55pm
08/14/1986 20.6339 19.8064 20.1685 195300 9:55pm
08/15/1986 20.5304 20.1167 20.5304 151200 9:55pm
08/18/1986 20.6339 20.3236 20.427 71900 9:55pm
08/19/1986 20.4787 20.1167 20.2201 127000 9:55pm
08/20/1986 20.6856 20.1685 20.6339 219100 9:55pm
08/21/1986 20.6856 20.3753 20.4787 175100 9:55pm
08/22/1986 20.4787 20.1685 20.2201 124300 9:55pm
08/25/1986 20.1685 19.7547 19.8064 142500 9:55pm
08/26/1986 20.427 19.8581 20.427 280700 9:55pm
08/27/1986 20.5821 20.2201 20.4787 163300 9:55pm
08/28/1986 20.4787 20.2719 20.3236 140800 9:55pm
08/29/1986 20.0133 19.5478 19.8581 635900 9:55pm
09/02/1986 20.2201 19.7547 19.9616 312500 9:55pm
09/03/1986 20.065 19.7547 20.0133 346100 9:55pm
09/04/1986 20.1167 19.8064 19.9616 223000 9:55pm
09/05/1986 20.3236 19.8581 20.1167 355800 9:55pm
09/08/1986 20.2719 19.9616 20.2201 177100 9:55pm
09/09/1986 20.3236 20.1167 20.2201 130400 9:55pm
09/10/1986 20.2201 19.8064 19.9616 127100 9:55pm
09/11/1986 19.7547 18.8239 18.8239 295700 9:55pm
09/12/1986 19.1342 18.0999 18.5136 350700 9:55pm
09/15/1986 18.7721 18.3584 18.4101 304500 9:55pm
09/16/1986 18.6687 18.255 18.5653 205700 9:55pm
09/17/1986 18.6687 18.4101 18.5136 212900 9:55pm
09/18/1986 18.4619 18.1517 18.255 272400 9:55pm
09/19/1986 18.3067 18.0481 18.255 297800 9:55pm
09/22/1986 18.3067 18.2033 18.3067 170200 9:55pm
09/23/1986 18.5136 18.0481 18.5136 224400 9:55pm
09/24/1986 19.2376 18.5136 19.0825 462300 9:55pm
09/25/1986 19.1342 18.7721 19.0825 160300 9:55pm
09/26/1986 19.2893 18.8239 18.8756 235400 9:55pm
09/29/1986 18.8239 18.4101 18.5653 118500 9:55pm
09/30/1986 18.5136 18.255 18.255 111100 9:55pm
10/01/1986 18.617 18.0999 18.5653 177100 9:55pm
10/02/1986 18.6687 18.4619 18.5653 143900 9:55pm
10/03/1986 18.5653 18.3067 18.3067 127500 9:55pm
10/06/1986 18.5653 18.2033 18.255 125700 9:55pm
10/07/1986 18.4619 17.9447 18.0481 219500 9:55pm
10/08/1986 18.0999 17.7897 17.9964 310700 9:55pm
10/09/1986 18.2033 17.893 17.893 140200 9:55pm
10/10/1986 18.1517 17.893 17.9447 368000 9:55pm
10/13/1986 18.5136 18.2033 18.5136 143700 9:55pm
10/14/1986 18.7721 18.3067 18.4101 395600 9:55pm
10/15/1986 18.7721 18.3584 18.6687 268700 9:55pm
10/16/1986 18.979 18.7204 18.7721 331100 9:55pm
10/17/1986 18.8756 18.3584 18.5653 105000 9:55pm
10/20/1986 18.4619 18.0999 18.3067 158800 9:55pm
10/21/1986 18.5136 18.0481 18.4101 124900 9:55pm
10/22/1986 18.5653 18.2033 18.5653 158300 9:55pm
10/23/1986 18.7721 18.5653 18.5653 382800 9:55pm
10/24/1986 18.6687 18.3584 18.5136 345300 9:55pm
10/27/1986 18.4619 18.255 18.3584 241500 9:55pm
10/28/1986 18.7204 18.3584 18.617 386200 9:55pm
10/29/1986 18.979 18.617 18.979 365900 9:55pm
10/30/1986 19.2376 19.0307 19.2376 376800 9:55pm
10/31/1986 19.4444 19.1342 19.186 448900 9:55pm
11/03/1986 19.5478 19.2893 19.5478 378700 9:55pm
11/04/1986 19.5478 19.1342 19.341 498500 9:55pm
11/05/1986 19.2376 18.617 18.8756 406800 9:55pm
11/06/1986 18.979 18.6687 18.7204 352400 9:55pm
11/07/1986 18.7721 18.5136 18.7204 273600 9:55pm
11/10/1986 18.8239 18.5653 18.7204 172900 9:55pm
11/11/1986 18.8756 18.7204 18.7721 117800 9:55pm
11/12/1986 18.8756 18.617 18.617 293800 9:55pm
11/13/1986 20.0211 18.565 19.6572 3100000 9:55pm
11/14/1986 23.1933 20.3852 22.9852 3620000 9:55pm
11/17/1986 22.1532 21.2171 21.7893 1540000 9:55pm
11/18/1986 21.7373 19.9691 20.8012 1240000 9:55pm
11/19/1986 20.6971 20.2291 20.2811 752200 9:55pm
11/20/1986 20.5932 19.501 20.0731 1130000 9:55pm
11/21/1986 22.0492 20.3852 21.3211 934500 9:55pm
11/24/1986 21.6332 20.8531 20.9051 410100 9:55pm
11/25/1986 22.3613 20.9571 22.3613 628900 9:55pm
11/26/1986 25.0654 22.5172 23.1933 1750000 9:55pm
11/28/1986 23.6094 22.5692 22.8812 444800 9:55pm
12/01/1986 24.0773 22.2052 23.9213 1150000 9:55pm
12/02/1986 24.2333 23.3493 23.4014 873800 9:55pm
12/03/1986 23.2972 22.3613 22.5692 736400 9:55pm
12/04/1986 22.7252 22.3613 22.4652 358200 9:55pm
12/05/1986 23.3493 22.3613 22.6733 547300 9:55pm
12/08/1986 23.0372 22.2572 22.2572 296200 9:55pm
12/09/1986 22.2572 21.4772 21.5293 578400 9:55pm
12/10/1986 21.5812 20.6971 20.8531 667200 9:55pm
12/11/1986 21.4772 20.5932 21.1131 474600 9:55pm
12/12/1986 21.3732 20.8012 21.1131 413800 9:55pm
12/15/1986 21.2171 20.6971 21.2171 248300 9:55pm
12/16/1986 21.5812 21.2692 21.3732 416100 9:55pm
12/17/1986 22.1532 21.4251 21.6332 423900 9:55pm
12/18/1986 21.7373 21.2171 21.2692 250600 9:55pm
12/19/1986 21.3732 20.7492 20.8531 519000 9:55pm
12/22/1986 21.0092 20.6971 21.0092 266600 9:55pm
12/23/1986 21.3732 20.9571 21.1651 283200 9:55pm
12/24/1986 21.3211 20.9571 21.1131 201600 9:55pm
12/26/1986 21.3211 21.0611 21.0611 88200 9:55pm
12/29/1986 21.1131 20.8531 21.0092 174600 9:55pm
12/30/1986 21.0611 20.8531 20.9571 159000 9:55pm
12/31/1986 21.0092 20.6451 20.8531 315800 9:55pm
01/02/1987 21.1131 20.8012 21.1131 154800 9:55pm
01/05/1987 21.5812 20.9051 21.3732 465800 9:55pm
01/06/1987 21.5812 21.0092 21.1131 461300 9:55pm
01/07/1987 21.6852 21.1651 21.4772 355500 9:55pm
01/08/1987 22.2572 21.2171 22.1532 606300 9:55pm
01/09/1987 22.2052 21.8412 21.9453 303200 9:55pm
01/12/1987 21.9972 21.7373 21.8932 228500 9:55pm
01/13/1987 21.8932 21.6852 21.8412 162900 9:55pm
01/14/1987 21.9453 21.6332 21.8412 256100 9:55pm
01/15/1987 22.2052 21.8932 21.9972 371700 9:55pm
01/16/1987 22.6213 21.9972 22.1012 238900 9:55pm
01/19/1987 22.2572 21.8412 21.9972 250900 9:55pm
01/20/1987 22.2052 20.9571 21.5293 429000 9:55pm
01/21/1987 21.4772 20.9571 21.0092 267000 9:55pm
01/22/1987 21.9972 21.0092 21.8932 427700 9:55pm
01/23/1987 22.2572 21.0611 21.3732 581700 9:55pm
01/26/1987 21.4251 20.9051 21.0611 233600 9:55pm
01/27/1987 21.4772 21.0611 21.1131 522300 9:55pm
01/28/1987 21.3732 20.8012 21.0092 285500 9:55pm
01/29/1987 21.2692 20.6971 20.9571 483800 9:55pm
01/30/1987 22.6733 20.9571 22.6733 561100 9:55pm
02/02/1987 23.7133 22.1532 23.1413 901700 9:55pm
02/03/1987 22.9332 21.8412 21.9972 721700 9:55pm
02/04/1987 22.6733 21.6852 22.5172 517500 9:55pm
02/05/1987 22.6733 22.0492 22.1532 295500 9:55pm
02/06/1987 22.3613 21.8412 22.3613 225000 9:55pm
02/09/1987 22.6213 22.1012 22.3613 199400 9:55pm
02/10/1987 22.8812 22.1012 22.7252 293400 9:55pm
02/11/1987 22.8819 22.464 22.7252 210500 9:55pm
02/12/1987 22.673 22.2029 22.255 192100 9:55pm
02/13/1987 22.8819 21.9938 22.7775 375300 9:55pm
02/17/1987 22.7252 22.3595 22.5164 328700 9:55pm
02/18/1987 22.673 21.9416 22.1506 272600 9:55pm
02/19/1987 22.7252 22.1506 22.5685 428000 9:55pm
02/20/1987 22.5685 22.3073 22.464 150100 9:55pm
02/23/1987 22.5685 21.9416 22.255 215000 9:55pm
02/24/1987 22.255 21.9416 21.9416 165500 9:55pm
02/25/1987 22.464 22.0462 22.4118 306700 9:55pm
02/26/1987 22.3595 21.9416 21.9938 291500 9:55pm
02/27/1987 22.2029 21.8893 22.0984 167400 9:55pm
03/02/1987 22.1506 21.5237 21.9416 395800 9:55pm
03/03/1987 21.9416 21.7326 21.8893 173900 9:55pm
03/04/1987 21.8893 21.6281 21.8372 392300 9:55pm
03/05/1987 22.0462 21.785 21.9416 283400 9:55pm
03/06/1987 21.9416 21.2102 21.3148 279400 9:55pm
03/09/1987 21.1057 20.8968 21.0013 453200 9:55pm
03/10/1987 21.576 20.8968 21.3148 289600 9:55pm
03/11/1987 21.4714 20.8968 21.2624 942600 9:55pm
03/12/1987 21.4714 21.2102 21.3148 306300 9:55pm
03/13/1987 21.576 21.1057 21.4192 408200 9:55pm
03/16/1987 21.4714 21.1581 21.2624 292800 9:55pm
03/17/1987 21.3148 21.0013 21.3148 232300 9:55pm
03/18/1987 21.4192 21.1057 21.2102 297800 9:55pm
03/19/1987 21.4714 21.1057 21.3669 455300 9:55pm
03/20/1987 21.785 21.3669 21.7326 756600 9:55pm
03/23/1987 22.0462 21.5237 21.9416 343100 9:55pm
03/24/1987 21.8372 21.5237 21.6281 311500 9:55pm
03/25/1987 21.5237 21.1581 21.3669 228700 9:55pm
03/26/1987 22.0462 21.2624 21.8893 524100 9:55pm
03/27/1987 22.255 21.4714 21.4714 451800 9:55pm
03/30/1987 22.2029 21.1581 21.785 679900 9:55pm
03/31/1987 21.8372 21.3669 21.4714 394200 9:55pm
04/01/1987 21.5237 21.1581 21.4192 405600 9:55pm
04/02/1987 22.0984 21.3669 21.8893 402100 9:55pm
04/03/1987 22.255 21.576 22.0462 313500 9:55pm
04/06/1987 22.0984 21.6805 21.8372 157200 9:55pm
04/07/1987 21.8372 21.576 21.6281 220400 9:55pm
04/08/1987 21.6805 21.4714 21.6805 249600 9:55pm
04/09/1987 21.6805 21.1057 21.2102 272900 9:55pm
04/10/1987 21.4714 20.949 21.3148 376800 9:55pm
04/13/1987 21.8893 21.1581 21.3669 412400 9:55pm
04/14/1987 21.0535 19.9564 20.3222 681600 9:55pm
04/15/1987 20.6878 19.5386 20.1131 836700 9:55pm
04/16/1987 20.4788 19.9564 20.1654 653100 9:55pm
04/20/1987 20.3222 19.3818 19.6953 628500 9:55pm
04/21/1987 19.9042 19.3295 19.9042 540800 9:55pm
04/22/1987 20.7401 19.6429 20.3744 318700 9:55pm
04/23/1987 20.8968 20.1131 20.1654 383700 9:55pm
04/24/1987 20.4788 19.6429 19.8519 354200 9:55pm
04/27/1987 20.0087 19.1205 19.5907 273100 9:55pm
04/28/1987 19.6953 19.0683 19.1205 313900 9:55pm
04/29/1987 19.6429 19.1729 19.2773 491900 9:55pm
04/30/1987 19.434 19.0161 19.225 463800 9:55pm
05/01/1987 19.7998 19.1729 19.7998 348400 9:55pm
05/04/1987 20.0609 19.6953 20.0609 210000 9:55pm
05/05/1987 20.2176 19.9042 19.9564 226500 9:55pm
05/06/1987 20.0087 19.4862 19.5907 328800 9:55pm
05/07/1987 19.6429 19.0683 19.2773 244300 9:55pm
05/08/1987 19.5907 19.0683 19.434 353800 9:55pm
05/11/1987 19.5907 19.0161 19.0683 413600 9:55pm
05/12/1987 19.5386 19.0683 19.2773 244800 9:55pm
05/13/1987 19.2773 19.0683 19.225 185200 9:55pm
05/14/1987 19.3818 18.9638 19.1205 173000 9:55pm
05/15/1987 19.1205 18.7549 18.9116 250100 9:55pm
05/18/1987 19.2773 18.8071 19.0683 498600 9:55pm
05/19/1987 19.2157 18.6892 18.742 330800 9:55pm
05/20/1987 18.7945 18.426 18.6367 376300 9:55pm
05/21/1987 18.7945 18.1101 18.4787 237800 9:55pm
05/22/1987 18.6892 18.426 18.4787 144200 9:55pm
05/26/1987 19.4789 18.4787 19.3737 475000 9:55pm
05/27/1987 22.2165 19.2683 22.0586 2120000 9:55pm
05/28/1987 23.3222 21.6374 22.6378 2510000 9:55pm
05/29/1987 22.0586 21.1636 21.3215 1400000 9:55pm
06/01/1987 21.4268 20.216 20.6899 1060000 9:55pm
06/02/1987 21.848 20.0055 21.3215 1220000 9:55pm
06/03/1987 22.006 20.953 21.1109 706100 9:55pm
06/04/1987 22.006 21.0583 21.4795 629600 9:55pm
06/05/1987 21.69 21.269 21.3742 374300 9:55pm
06/08/1987 21.69 21.2162 21.2162 229500 9:55pm
06/09/1987 21.3215 20.953 21.1636 432400 9:55pm
06/10/1987 22.3218 21.1109 22.006 853300 9:55pm
06/11/1987 22.1112 21.5848 21.69 490500 9:55pm
06/12/1987 21.9533 21.5322 21.848 298700 9:55pm
06/15/1987 22.3218 21.6374 22.2165 442700 9:55pm
06/16/1987 22.7956 21.9006 22.7956 992000 9:55pm
06/17/1987 23.1115 22.3744 22.4271 856600 9:55pm
06/18/1987 22.585 22.0586 22.2692 398600 9:55pm
06/19/1987 22.4271 21.7427 21.7427 549200 9:55pm
06/22/1987 22.3744 21.69 22.0586 625800 9:55pm
06/23/1987 22.5325 22.1112 22.2692 481600 9:55pm
06/24/1987 22.3744 22.006 22.0586 387000 9:55pm
06/25/1987 22.2692 21.7954 22.006 254700 9:55pm
06/26/1987 22.4271 21.7427 22.2165 387500 9:55pm
06/29/1987 22.4271 22.1112 22.2165 232200 9:55pm
06/30/1987 22.2165 21.6374 21.7427 302200 9:55pm
07/01/1987 21.7954 21.269 21.5322 367900 9:55pm
07/02/1987 22.006 21.5848 21.69 420600 9:55pm
07/06/1987 22.743 22.1112 22.3744 885900 9:55pm
07/07/1987 22.9535 22.4271 22.6903 901000 9:55pm
07/08/1987 24.217 23.0063 24.1644 2060000 9:55pm
07/09/1987 24.2697 23.3748 23.4274 1080000 9:55pm
07/10/1987 23.8485 23.4274 23.5326 401800 9:55pm
07/13/1987 24.4803 23.4274 24.2697 760900 9:55pm
07/14/1987 24.7435 24.0591 24.1117 749200 9:55pm
07/15/1987 24.6382 23.6906 24.3223 909700 9:55pm
07/16/1987 24.5857 23.9538 24.1117 357300 9:55pm
07/17/1987 24.2697 23.8485 24.217 335700 9:55pm
07/20/1987 24.0065 23.4274 23.5854 298100 9:55pm
07/21/1987 23.7432 23.2694 23.4274 631200 9:55pm
07/22/1987 23.6379 23.0063 23.5854 511800 9:55pm
07/23/1987 23.7959 23.3748 23.4274 293500 9:55pm
07/24/1987 23.5854 23.4274 23.5854 147200 9:55pm
07/27/1987 23.5854 23.2168 23.2694 179600 9:55pm
07/28/1987 23.8485 23.3748 23.5854 495900 9:55pm
07/29/1987 23.6379 23.3748 23.5326 208500 9:55pm
07/30/1987 23.6379 23.3222 23.4274 392000 9:55pm
07/31/1987 23.48 22.9009 23.0588 377000 9:55pm
08/03/1987 23.3222 22.6903 23.1642 304700 9:55pm
08/04/1987 23.2694 22.9535 23.2168 315000 9:55pm
08/05/1987 23.2168 22.9535 23.0588 285900 9:55pm
08/06/1987 23.0588 22.7956 23.0063 175500 9:55pm
08/07/1987 23.1642 22.8483 22.9009 332700 9:55pm
08/10/1987 23.7432 22.9009 23.5854 714000 9:55pm
08/11/1987 25.0067 23.4274 23.7432 471000 9:55pm
08/12/1987 23.8485 23.2694 23.48 725600 9:55pm
08/13/1987 23.6813 23.2046 23.2575 334400 9:55pm
08/14/1987 23.4694 22.9926 23.4164 158400 9:55pm
08/17/1987 23.4694 23.1515 23.3635 139100 9:55pm
08/18/1987 24.5819 23.2575 24.5819 967000 9:55pm
08/19/1987 25.0058 24.1051 24.2111 703700 9:55pm
08/20/1987 24.423 23.9462 23.9462 290100 9:55pm
08/21/1987 25.2177 24.1581 24.6349 848200 9:55pm
08/24/1987 24.8469 24.2641 24.476 348600 9:55pm
08/25/1987 24.9528 24.476 24.476 318400 9:55pm
08/26/1987 24.6879 24.2641 24.423 196400 9:55pm
08/27/1987 26.0654 24.1581 25.3236 1300000 9:55pm
08/28/1987 25.1647 24.423 24.476 604200 9:55pm
08/31/1987 24.6879 24.2111 24.3701 290000 9:55pm
09/01/1987 24.8469 23.7344 23.9992 665800 9:55pm
09/02/1987 24.7409 23.8403 24.7409 547900 9:55pm
09/03/1987 25.3236 24.2641 24.529 881100 9:55pm
09/04/1987 24.6349 23.5225 23.9462 605000 9:55pm
09/08/1987 24.1581 23.3105 23.5754 507700 9:55pm
09/09/1987 23.7873 23.1515 23.3105 490000 9:55pm
09/10/1987 23.7873 23.4164 23.6284 483000 9:55pm
09/11/1987 23.6813 23.2575 23.4164 320000 9:55pm
09/14/1987 23.6813 23.2046 23.4694 265500 9:55pm
09/15/1987 23.4694 23.1515 23.3105 232600 9:55pm
09/16/1987 23.6284 22.9926 23.3105 413900 9:55pm
09/17/1987 23.5754 23.0986 23.3105 601500 9:55pm
09/18/1987 23.3105 22.8866 22.9396 523800 9:55pm
09/21/1987 23.0457 22.092 22.2509 449900 9:55pm
09/22/1987 22.9926 22.092 22.9926 586100 9:55pm
09/23/1987 23.2575 22.4628 23.2046 681600 9:55pm
09/24/1987 23.7873 23.1515 23.3105 276100 9:55pm
09/25/1987 23.5225 23.0457 23.2046 283600 9:55pm
09/28/1987 23.3635 22.7808 22.8866 266600 9:55pm
09/29/1987 22.9926 22.5688 22.6748 277300 9:55pm
09/30/1987 22.9926 22.4628 22.6748 271800 9:55pm
10/01/1987 23.5754 22.7277 23.2575 440400 9:55pm
10/02/1987 23.2575 22.9396 22.9926 291900 9:55pm
10/05/1987 23.8932 23.0986 23.7873 490200 9:55pm
10/06/1987 24.476 23.6813 23.9992 827100 9:55pm
10/07/1987 24.5819 23.5225 23.6813 682000 9:55pm
10/08/1987 23.9462 23.2575 23.3635 302200 9:55pm
10/09/1987 23.5225 22.9926 23.0457 336400 9:55pm
10/12/1987 23.3635 22.357 22.7277 413500 9:55pm
10/13/1987 23.2046 22.8337 23.0986 374300 9:55pm
10/14/1987 23.5225 22.6748 23.0457 389600 9:55pm
10/15/1987 22.8337 21.4562 21.6152 614400 9:55pm
10/16/1987 21.7742 19.8139 20.1847 1072800 9:55pm
10/19/1987 19.496 14.728 15.1519 1930300 9:55pm
10/20/1987 16.6882 12.1851 15.4167 1193200 9:55pm
10/21/1987 19.0722 16.2114 17.8537 1136900 9:55pm
10/22/1987 17.1651 16.1055 16.5293 556900 9:55pm
10/23/1987 16.6882 16.1584 16.6882 387900 9:55pm
10/26/1987 15.9465 14.8339 14.8869 482900 9:55pm
10/27/1987 15.5757 14.5161 14.569 387300 9:55pm
10/28/1987 15.6286 13.8803 15.3107 378100 9:55pm
10/29/1987 16.5293 15.5757 16.3173 435100 9:55pm
10/30/1987 17.5358 16.6353 17.1121 472900 9:55pm
11/02/1987 17.1121 16.7412 16.9001 232500 9:55pm
11/03/1987 18.1187 16.4763 17.9597 585500 9:55pm
11/04/1987 17.9067 16.9001 17.4299 260200 9:55pm
11/05/1987 17.4829 16.9001 17.271 316000 9:55pm
11/06/1987 18.0126 17.271 17.3769 478000 9:55pm
11/09/1987 17.271 16.6353 16.9532 317800 9:55pm
11/10/1987 16.8471 16.2114 16.6882 390600 9:55pm
11/11/1987 17.4299 16.4233 16.7412 164700 9:55pm
11/12/1987 17.1581 16.0891 16.2494 226900 9:55pm
11/13/1987 16.2494 15.8218 15.9821 158300 9:55pm
11/16/1987 16.5168 16.1425 16.1425 167900 9:55pm
11/17/1987 16.1959 15.8218 16.0356 206900 9:55pm
11/18/1987 16.677 16.1425 16.5168 213000 9:55pm
11/19/1987 16.5168 16.1425 16.2494 526200 9:55pm
11/20/1987 16.2494 15.6615 15.6615 828900 9:55pm
11/23/1987 15.9287 15.1269 15.3407 327300 9:55pm
11/24/1987 15.7683 15.0735 15.1804 297800 9:55pm
11/25/1987 15.1804 14.7527 14.9131 189800 9:55pm
11/27/1987 15.0735 14.8063 15.0735 114300 9:55pm
11/30/1987 15.02 14.0579 14.6458 261300 9:55pm
12/01/1987 14.9665 14.539 14.539 212500 9:55pm
12/02/1987 14.8596 14.432 14.6993 222000 9:55pm
12/03/1987 14.6993 14.0044 14.2717 206000 9:55pm
12/04/1987 14.3252 12.9354 14.0044 436400 9:55pm
12/07/1987 14.539 13.951 14.2717 374500 9:55pm
12/08/1987 14.8596 14.3252 14.5925 393900 9:55pm
12/09/1987 15.02 14.3252 14.6458 458700 9:55pm
12/10/1987 14.432 13.6838 14.2182 256000 9:55pm
12/11/1987 14.6458 14.1649 14.539 670900 9:55pm
12/14/1987 15.1269 14.432 15.1269 323900 9:55pm
12/15/1987 15.3942 14.8596 15.0735 642000 9:55pm
12/16/1987 15.5545 15.02 15.5011 416700 9:55pm
12/17/1987 15.8218 15.5011 15.715 320700 9:55pm
12/18/1987 16.3028 15.715 16.1959 454100 9:55pm
12/21/1987 16.1425 15.608 15.608 290500 9:55pm
12/22/1987 15.3942 15.0735 15.2873 362500 9:55pm
12/23/1987 15.9287 15.2338 15.715 253700 9:55pm
12/24/1987 15.9821 15.715 15.715 182200 9:55pm
12/28/1987 15.3942 15.1269 15.1269 248000 9:55pm
12/29/1987 15.3407 15.02 15.0735 165700 9:55pm
12/30/1987 15.2338 14.9665 14.9665 262800 9:55pm
12/31/1987 15.0735 14.6993 14.6993 390500 9:55pm
01/04/1988 15.8752 14.8596 15.8218 259500 9:55pm
01/05/1988 16.4098 15.9287 16.0356 315500 9:55pm
01/06/1988 16.3563 15.715 16.1425 442800 9:55pm
01/07/1988 16.4632 15.8218 16.4632 314900 9:55pm
01/08/1988 16.5701 15.1269 15.4476 303400 9:55pm
01/11/1988 15.7683 15.02 15.608 138300 9:55pm
01/12/1988 15.9821 15.1804 15.5545 464800 9:55pm
01/13/1988 15.7683 15.1269 15.5011 221400 9:55pm
01/14/1988 15.715 15.3942 15.715 159600 9:55pm
01/15/1988 16.2494 15.6615 15.6615 438900 9:55pm
01/18/1988 15.8218 15.3942 15.7683 143200 9:55pm
01/19/1988 15.7683 15.3942 15.608 215300 9:55pm
01/20/1988 15.608 15.1804 15.3942 132100 9:55pm
01/21/1988 15.3942 15.1804 15.2873 215500 9:55pm
01/22/1988 15.5545 15.2873 15.3942 172700 9:55pm
01/25/1988 15.9287 15.608 15.9287 528300 9:55pm
01/26/1988 16.3028 15.608 15.715 822500 9:55pm
01/27/1988 16.0356 15.6615 15.7683 216400 9:55pm
01/28/1988 15.9821 15.5011 15.9287 142400 9:55pm
01/29/1988 16.3563 16.0356 16.3563 263400 9:55pm
02/01/1988 17.0512 16.1425 16.1959 483900 9:55pm
02/02/1988 16.1425 15.715 15.9287 1257700 9:55pm
02/03/1988 16.1959 15.8218 16.0891 500800 9:55pm
02/04/1988 16.5168 16.0891 16.4098 165900 9:55pm
02/05/1988 16.5168 16.2494 16.3563 317000 9:55pm
02/08/1988 16.1959 15.9287 16.1425 114700 9:55pm
02/09/1988 16.4632 16.1959 16.4632 296300 9:55pm
02/10/1988 17.2076 16.6142 17.0459 334700 9:55pm
02/11/1988 17.0459 16.7761 16.83 233400 9:55pm
02/12/1988 17.0459 16.83 17.0459 114900 9:55pm
02/16/1988 17.2616 16.7761 17.0459 180800 9:55pm
02/17/1988 17.4773 17.1537 17.1537 295800 9:55pm
02/18/1988 17.3155 16.9918 17.2616 277400 9:55pm
02/19/1988 17.6392 17.2616 17.4773 383000 9:55pm
02/22/1988 20.1745 17.9629 19.3653 1160000 9:55pm
02/23/1988 20.714 18.6641 19.0957 1460000 9:55pm
02/24/1988 19.6891 19.0416 19.4192 626900 9:55pm
02/25/1988 19.3114 18.3944 18.6101 454800 9:55pm
02/26/1988 19.2575 18.6641 18.718 306900 9:55pm
02/29/1988 18.9338 18.5563 18.6101 264200 9:55pm
03/01/1988 18.6641 18.2325 18.3944 226000 9:55pm
03/02/1988 18.8259 18.4483 18.6641 317500 9:55pm
03/03/1988 19.3653 18.6641 19.3114 421200 9:55pm
03/04/1988 19.635 18.8798 19.2575 571800 9:55pm
03/07/1988 19.3114 19.0416 19.2036 152900 9:55pm
03/08/1988 19.5272 19.2036 19.4192 345700 9:55pm
03/09/1988 19.4732 18.9877 19.1495 283000 9:55pm
03/10/1988 19.2036 18.4483 18.5022 270300 9:55pm
03/11/1988 18.9877 18.2866 18.9338 340200 9:55pm
03/14/1988 19.0416 18.718 18.8798 257400 9:55pm
03/15/1988 18.9877 18.5563 18.8259 158800 9:55pm
03/16/1988 18.8259 18.6101 18.6641 233400 9:55pm
03/17/1988 18.8798 18.6641 18.8259 241700 9:55pm
03/18/1988 18.9338 18.5563 18.7719 379200 9:55pm
03/21/1988 18.8259 18.4483 18.7719 393400 9:55pm
03/22/1988 19.635 18.7719 19.4192 608900 9:55pm
03/23/1988 20.0667 19.5272 19.7969 357300 9:55pm
03/24/1988 19.5272 19.2036 19.4192 374400 9:55pm
03/25/1988 19.3114 18.8259 18.9338 252400 9:55pm
03/28/1988 18.9338 18.4483 18.6101 183200 9:55pm
03/29/1988 18.9877 18.7719 18.8259 120000 9:55pm
03/30/1988 19.1495 18.7719 18.8798 260600 9:55pm
03/31/1988 19.0957 18.8259 19.0416 343100 9:55pm
04/04/1988 19.2575 18.718 18.718 220300 9:55pm
04/05/1988 19.2036 18.8798 19.1495 219100 9:55pm
04/06/1988 19.3653 18.9877 19.2575 303700 9:55pm
04/07/1988 19.4192 19.0416 19.0957 224500 9:55pm
04/08/1988 19.7969 19.0957 19.3653 394000 9:55pm
04/11/1988 19.7969 19.3653 19.5272 461900 9:55pm
04/12/1988 19.6891 19.4192 19.4192 187100 9:55pm
04/13/1988 19.5272 19.3653 19.4732 321700 9:55pm
04/14/1988 19.6891 18.9877 19.0957 624200 9:55pm
04/15/1988 19.1495 18.7719 18.9877 342500 9:55pm
04/18/1988 19.0957 18.8798 19.0416 160000 9:55pm
04/19/1988 19.4732 19.1495 19.3653 399700 9:55pm
04/20/1988 19.3114 19.0957 19.0957 175500 9:55pm
04/21/1988 19.4732 19.2036 19.3653 257500 9:55pm
04/22/1988 19.5272 19.3114 19.4192 190700 9:55pm
04/25/1988 19.5272 19.2036 19.2575 145200 9:55pm
04/26/1988 19.4192 19.0416 19.0957 195300 9:55pm
04/27/1988 19.5272 19.0416 19.4192 266300 9:55pm
04/28/1988 19.4732 19.2036 19.2575 214500 9:55pm
04/29/1988 19.5272 19.2036 19.4192 276000 9:55pm
05/02/1988 19.5272 19.4192 19.4192 160000 9:55pm
05/03/1988 19.635 19.4192 19.4192 237900 9:55pm
05/04/1988 19.5272 19.4192 19.4192 185700 9:55pm
05/05/1988 19.5272 19.3114 19.3653 199800 9:55pm
05/06/1988 19.4192 19.2036 19.3114 134600 9:55pm
05/09/1988 19.4192 19.0416 19.1495 268100 9:55pm
05/10/1988 19.5272 19.0957 19.4192 278000 9:55pm
05/11/1988 19.3653 19.1495 19.2036 291500 9:55pm
05/12/1988 19.5811 19.2036 19.2575 356000 9:55pm
05/13/1988 19.5272 19.3114 19.3114 251400 9:55pm
05/16/1988 19.635 19.3653 19.5811 181100 9:55pm
05/17/1988 19.6891 19.0957 19.0957 395400 9:55pm
05/18/1988 19.2153 18.29 18.5621 511600 9:55pm
05/19/1988 18.5078 18.0722 18.29 248600 9:55pm
05/20/1988 18.5621 18.0722 18.1267 131200 9:55pm
05/23/1988 18.2355 17.9634 18.0722 179900 9:55pm
05/24/1988 18.29 18.0178 18.1267 149900 9:55pm
05/25/1988 18.3444 18.1267 18.1811 96900 9:55pm
05/26/1988 18.3444 18.1811 18.2355 168000 9:55pm
05/27/1988 18.3444 18.1267 18.1811 59700 9:55pm
05/31/1988 18.3988 18.2355 18.29 86700 9:55pm
06/01/1988 18.9976 18.3988 18.9432 139600 9:55pm
06/02/1988 18.8343 18.6166 18.6166 113900 9:55pm
06/03/1988 18.8887 18.7254 18.78 111100 9:55pm
06/06/1988 18.8887 18.7254 18.8343 78800 9:55pm
06/07/1988 19.052 18.671 18.8887 135500 9:55pm
06/08/1988 19.4875 18.8887 19.3787 284400 9:55pm
06/09/1988 19.4875 19.2153 19.3243 114800 9:55pm
06/10/1988 19.7597 19.3787 19.4875 238700 9:55pm
06/13/1988 19.7597 19.542 19.7053 196500 9:55pm
06/14/1988 19.8142 19.5965 19.5965 294300 9:55pm
06/15/1988 19.6508 19.4875 19.6508 151100 9:55pm
06/16/1988 19.7597 19.4875 19.542 241100 9:55pm
06/17/1988 19.5965 19.4331 19.5965 299500 9:55pm
06/20/1988 19.5965 19.4331 19.4875 195000 9:55pm
06/21/1988 19.7597 19.4875 19.7053 342200 9:55pm
06/22/1988 20.1407 19.7597 19.9774 514900 9:55pm
06/23/1988 20.0863 19.6508 19.7053 302300 9:55pm
06/24/1988 19.8686 19.5965 19.7053 101100 9:55pm
06/27/1988 19.7597 19.4331 19.4331 160600 9:55pm
06/28/1988 19.5965 19.4331 19.4875 70800 9:55pm
06/29/1988 19.5965 19.1609 19.1609 139800 9:55pm
06/30/1988 19.3243 18.9976 19.2699 144400 9:55pm
07/01/1988 19.542 19.1065 19.3787 370000 9:55pm
07/05/1988 19.542 19.2153 19.4875 184800 9:55pm
07/06/1988 19.7053 18.9976 19.3243 635800 9:55pm
07/07/1988 19.3787 19.1609 19.3243 182700 9:55pm
07/08/1988 19.2153 18.9432 19.1065 159000 9:55pm
07/11/1988 19.1065 18.9432 18.9976 250800 9:55pm
07/12/1988 19.3243 18.9976 19.1065 262500 9:55pm
07/13/1988 19.3243 19.052 19.2153 76300 9:55pm
07/14/1988 19.3243 18.9432 19.052 99000 9:55pm
07/15/1988 19.2153 18.9432 18.9432 161700 9:55pm
07/18/1988 18.8343 18.4533 18.671 166100 9:55pm
07/19/1988 18.8343 18.5078 18.5078 148300 9:55pm
07/20/1988 18.7254 18.5078 18.671 194400 9:55pm
07/21/1988 18.6166 18.5078 18.5078 91000 9:55pm
07/22/1988 18.6166 18.5078 18.5621 88300 9:55pm
07/25/1988 18.5621 18.29 18.29 279400 9:55pm
07/26/1988 18.5078 18.1811 18.5078 252400 9:55pm
07/27/1988 18.78 18.5078 18.5078 167000 9:55pm
07/28/1988 18.8887 18.4533 18.78 88500 9:55pm
07/29/1988 19.3243 18.671 19.2699 190600 9:55pm
08/01/1988 19.2699 19.1065 19.2153 71100 9:55pm
08/02/1988 19.2699 19.052 19.2153 91100 9:55pm
08/03/1988 19.2153 18.9432 19.1065 96200 9:55pm
08/04/1988 19.1609 18.78 18.8887 55700 9:55pm
08/05/1988 18.8343 18.671 18.8343 35500 9:55pm
08/08/1988 19.052 18.6166 18.8343 134900 9:55pm
08/09/1988 18.8343 18.29 18.7254 159600 9:55pm
08/10/1988 18.6166 18.29 18.4533 255900 9:55pm
08/11/1988 18.6292 18.4643 18.6292 91900 9:55pm
08/12/1988 18.6292 18.4643 18.5742 125400 9:55pm
08/15/1988 18.5742 18.2994 18.3543 116400 9:55pm
08/16/1988 18.4643 17.9697 17.9697 80300 9:55pm
08/17/1988 18.0246 17.8048 17.9147 115300 9:55pm
08/18/1988 18.1345 17.8598 18.0246 72200 9:55pm
08/19/1988 18.0246 17.8048 17.9147 85600 9:55pm
08/22/1988 17.8048 17.4751 17.4751 141700 9:55pm
08/23/1988 17.64 17.0356 17.3653 192200 9:55pm
08/24/1988 17.4201 17.2003 17.4201 193300 9:55pm
08/25/1988 17.3103 17.1455 17.2553 139000 9:55pm
08/26/1988 17.4201 17.0356 17.2553 237300 9:55pm
08/29/1988 17.4201 17.0356 17.3653 364400 9:55pm
08/30/1988 17.7499 17.3103 17.64 158000 9:55pm
08/31/1988 17.6949 17.3653 17.4751 81900 9:55pm
09/01/1988 17.4751 17.0905 17.0905 605000 9:55pm
09/02/1988 17.585 17.2003 17.585 190400 9:55pm
09/06/1988 17.64 17.4201 17.5301 171300 9:55pm
09/07/1988 17.7499 17.4751 17.64 205600 9:55pm
09/08/1988 17.6949 17.5301 17.6949 72900 9:55pm
09/09/1988 17.6949 17.3103 17.4751 103300 9:55pm
09/12/1988 17.585 17.2553 17.4201 96300 9:55pm
09/13/1988 17.4751 17.3103 17.4751 129600 9:55pm
09/14/1988 17.7499 17.5301 17.7499 160800 9:55pm
09/15/1988 17.7499 17.5301 17.5301 63600 9:55pm
09/16/1988 17.6949 17.4201 17.585 530200 9:55pm
09/19/1988 17.64 17.4751 17.585 227700 9:55pm
09/20/1988 17.585 17.4201 17.585 316100 9:55pm
09/21/1988 17.64 17.4751 17.4751 79900 9:55pm
09/22/1988 17.5301 17.2003 17.3653 137000 9:55pm
09/23/1988 17.4751 17.2553 17.3103 120900 9:55pm
09/26/1988 17.9147 17.3653 17.7499 191900 9:55pm
09/27/1988 17.9697 17.64 17.7499 154900 9:55pm
09/28/1988 17.7499 17.64 17.64 104100 9:55pm
09/29/1988 17.9147 17.64 17.8598 75800 9:55pm
09/30/1988 18.0796 17.8048 17.8048 161800 9:55pm
10/03/1988 17.8598 17.5301 17.8598 197400 9:55pm
10/04/1988 17.8598 17.64 17.7499 149500 9:55pm
10/05/1988 18.3543 17.8048 18.1345 155200 9:55pm
10/06/1988 18.8489 18.2994 18.7941 405400 9:55pm
10/07/1988 19.2336 18.5742 18.9588 261800 9:55pm
10/10/1988 18.9588 18.7941 18.904 144700 9:55pm
10/11/1988 18.9588 18.8489 18.904 101000 9:55pm
10/12/1988 18.904 18.6841 18.7941 107600 9:55pm
10/13/1988 19.1237 18.6841 19.0687 226900 9:55pm
10/14/1988 19.3435 19.0138 19.0687 142100 9:55pm
10/17/1988 19.4534 19.1237 19.1786 191600 9:55pm
10/18/1988 19.2886 19.1237 19.1237 178800 9:55pm
10/19/1988 19.2886 18.6841 18.7941 163100 9:55pm
10/20/1988 19.0687 18.7941 19.0138 104100 9:55pm
10/21/1988 19.3435 18.9588 19.2336 228800 9:55pm
10/24/1988 19.2336 19.0138 19.0138 288400 9:55pm
10/25/1988 19.1237 18.9588 19.1237 69600 9:55pm
10/26/1988 19.3435 19.0138 19.3435 166900 9:55pm
10/27/1988 19.3435 18.7941 19.2886 130400 9:55pm
10/28/1988 19.2886 19.1237 19.2336 412100 9:55pm
10/31/1988 19.1237 18.8489 18.9588 411900 9:55pm
11/01/1988 19.0138 18.7941 18.8489 208000 9:55pm
11/02/1988 18.9588 18.5193 18.7391 318800 9:55pm
11/03/1988 19.0138 18.6292 19.0138 179600 9:55pm
11/04/1988 19.1786 18.7941 18.904 155800 9:55pm
11/07/1988 18.7941 18.1896 18.1896 455600 9:55pm
11/08/1988 18.4093 18.1896 18.2994 253300 9:55pm
11/09/1988 18.2994 17.9147 17.9697 132000 9:55pm
11/10/1988 18.0246 17.585 17.9697 333300 9:55pm
11/11/1988 17.8048 17.585 17.64 175600 9:55pm
11/14/1988 17.6949 17.3103 17.64 284800 9:55pm
11/15/1988 17.8731 17.5956 17.6511 157600 9:55pm
11/16/1988 17.8731 17.429 17.4845 122100 9:55pm
11/17/1988 17.5401 17.207 17.2625 104800 9:55pm
11/18/1988 17.429 17.2625 17.3735 133400 9:55pm
11/21/1988 17.429 17.2625 17.429 176400 9:55pm
11/22/1988 17.5401 17.2625 17.4845 204000 9:55pm
11/23/1988 17.7067 17.429 17.429 208300 9:55pm
11/25/1988 17.4845 17.207 17.429 86700 9:55pm
11/28/1988 17.7067 17.318 17.5956 195500 9:55pm
11/29/1988 17.8731 17.5956 17.7067 120100 9:55pm
11/30/1988 18.1506 17.6511 18.0396 131100 9:55pm
12/01/1988 18.0396 17.8177 17.8731 165300 9:55pm
12/02/1988 17.8731 17.7621 17.7621 167700 9:55pm
12/05/1988 17.9841 17.8177 17.8177 122500 9:55pm
12/06/1988 18.2061 17.8177 18.2061 341100 9:55pm
12/07/1988 18.4282 18.1506 18.3171 124600 9:55pm
12/08/1988 18.2061 17.9286 17.9286 111100 9:55pm
12/09/1988 18.0951 17.9286 17.9841 71700 9:55pm
12/12/1988 18.1506 17.8731 17.9286 124300 9:55pm
12/13/1988 17.9841 17.7621 17.7621 175800 9:55pm
12/14/1988 17.9286 17.7067 17.8731 383100 9:55pm
12/15/1988 18.0951 17.8177 18.0396 198600 9:55pm
12/16/1988 18.2616 17.8731 18.1506 200400 9:55pm
12/19/1988 18.6503 18.2061 18.3726 311000 9:55pm
12/20/1988 18.3726 17.9841 18.1506 348200 9:55pm
12/21/1988 18.0951 17.6511 17.8177 139800 9:55pm
12/22/1988 17.8731 17.3735 17.7621 165800 9:55pm
12/23/1988 19.2052 18.6503 18.9832 816500 9:55pm
12/27/1988 19.0387 18.6503 18.8167 184400 9:55pm
12/28/1988 18.8167 18.4282 18.6503 125800 9:55pm
12/29/1988 18.8167 18.5947 18.6503 228400 9:55pm
12/30/1988 18.8167 18.2061 18.3171 153400 9:55pm
01/03/1989 18.3171 18.0396 18.2616 186200 9:55pm
01/04/1989 19.0387 18.2061 18.9832 226100 9:55pm
01/05/1989 19.0942 18.8167 18.8167 207300 9:55pm
01/06/1989 18.9832 18.7057 18.7057 115200 9:55pm
01/09/1989 19.9268 18.7057 19.7603 389100 9:55pm
01/10/1989 19.7603 19.3164 19.4828 766400 9:55pm
01/11/1989 19.4273 19.0942 19.4273 302900 9:55pm
01/12/1989 19.5938 19.2607 19.4828 446700 9:55pm
01/13/1989 19.7603 19.3164 19.7049 226300 9:55pm
01/16/1989 19.7049 19.3719 19.5383 107000 9:55pm
01/17/1989 19.5938 19.1497 19.2607 118500 9:55pm
01/18/1989 19.4828 19.0942 19.4273 221500 9:55pm
01/19/1989 19.7603 19.3719 19.4273 331100 9:55pm
01/20/1989 19.4273 18.9832 18.9832 195800 9:55pm
01/23/1989 19.1497 18.8167 18.8167 141300 9:55pm
01/24/1989 19.3719 18.8167 19.2607 255000 9:55pm
01/25/1989 19.4828 19.2607 19.3719 103400 9:55pm
01/26/1989 19.5938 19.0387 19.4273 148100 9:55pm
01/27/1989 19.5938 19.2052 19.3719 226700 9:55pm
01/30/1989 19.4828 19.3164 19.4273 83600 9:55pm
01/31/1989 19.8713 19.3164 19.7603 239300 9:55pm
02/01/1989 20.2599 19.4828 20.0933 257800 9:55pm
02/02/1989 20.9259 19.9268 20.8704 1039600 9:55pm
02/03/1989 22.0361 20.7039 21.3145 1623100 9:55pm
02/06/1989 21.3145 20.5374 20.7595 488000 9:55pm
02/07/1989 20.9259 20.5374 20.5929 605900 9:55pm
02/08/1989 20.9814 20.3155 20.7039 400000 9:55pm
02/09/1989 21.481 20.4264 21.3145 484700 9:55pm
02/10/1989 21.148 20.7039 20.9259 250700 9:55pm
02/13/1989 20.9259 20.5929 20.6485 239300 9:55pm
02/14/1989 21.0515 20.6597 20.7717 355800 9:55pm
02/15/1989 21.1075 20.7157 20.9956 193600 9:55pm
02/16/1989 21.6114 20.9395 21.3315 406900 9:55pm
02/17/1989 21.7234 21.2755 21.4994 469800 9:55pm
02/21/1989 21.6114 21.3315 21.4994 428600 9:55pm
02/22/1989 21.7794 21.2755 21.4994 552200 9:55pm
02/23/1989 21.8354 21.3315 21.4994 662300 9:55pm
02/24/1989 21.9473 21.3875 21.7234 652100 9:55pm
02/27/1989 22.4512 21.4994 22.1713 977000 9:55pm
02/28/1989 22.3394 21.6114 21.7794 627400 9:55pm
03/01/1989 21.8354 21.2755 21.2755 667700 9:55pm
03/02/1989 21.5555 21.2195 21.3875 234900 9:55pm
03/03/1989 22.3953 21.8913 22.1713 757100 9:55pm
03/06/1989 22.7312 22.1713 22.5632 528100 9:55pm
03/07/1989 22.8431 21.8354 21.9473 691500 9:55pm
03/08/1989 22.5072 21.8354 21.9473 545300 9:55pm
03/09/1989 22.0594 21.7234 21.7234 294600 9:55pm
03/10/1989 21.7794 21.3875 21.5555 226500 9:55pm
03/13/1989 21.7794 21.2755 21.4434 291700 9:55pm
03/14/1989 21.6114 21.2755 21.4994 153400 9:55pm
03/15/1989 21.5555 21.1635 21.3315 152500 9:55pm
03/16/1989 21.5555 21.2195 21.2195 227300 9:55pm
03/17/1989 20.9395 20.6037 20.7717 374000 9:55pm
03/20/1989 20.7717 20.3238 20.4916 233400 9:55pm
03/21/1989 20.7157 20.3798 20.3798 186000 9:55pm
03/22/1989 20.4357 20.0997 20.3238 267000 9:55pm
03/23/1989 20.3238 19.9318 20.0997 253400 9:55pm
03/27/1989 20.3238 19.9878 20.2118 163500 9:55pm
03/28/1989 20.7717 20.1557 20.6597 384500 9:55pm
03/29/1989 20.9956 20.6597 20.8836 615800 9:55pm
03/30/1989 21.3315 20.8836 20.8836 284600 9:55pm
03/31/1989 21.1075 20.7157 20.9395 145300 9:55pm
04/03/1989 22.7872 20.9395 22.2834 921800 9:55pm
04/04/1989 22.1153 21.2755 21.3875 2175000 9:55pm
04/05/1989 21.3875 20.4916 20.8836 1082700 9:55pm
04/06/1989 21.2755 20.9395 21.1075 968300 9:55pm
04/07/1989 21.2755 20.9395 21.0515 497100 9:55pm
04/10/1989 21.0515 20.7157 20.7157 367200 9:55pm
04/11/1989 20.9956 20.5476 20.6037 1028900 9:55pm
04/12/1989 20.7717 20.5476 20.5476 582500 9:55pm
04/13/1989 20.6037 20.4357 20.6037 358700 9:55pm
04/14/1989 20.7717 20.6037 20.6597 158900 9:55pm
04/17/1989 20.6597 20.4357 20.5476 250200 9:55pm
04/18/1989 20.6597 20.3238 20.4916 477000 9:55pm
04/19/1989 20.7717 20.3798 20.4357 209700 9:55pm
04/20/1989 20.5476 20.3798 20.4357 184200 9:55pm
04/21/1989 20.6037 20.3798 20.4916 254100 9:55pm
04/24/1989 20.5476 20.3798 20.4916 248200 9:55pm
04/25/1989 20.6597 20.4916 20.6597 220900 9:55pm
04/26/1989 20.7157 20.4916 20.5476 224800 9:55pm
04/27/1989 20.7717 20.5476 20.6037 127600 9:55pm
04/28/1989 20.6597 20.4916 20.4916 285400 9:55pm
05/01/1989 20.7717 20.4916 20.7717 325900 9:55pm
05/02/1989 21.0515 20.7157 20.7717 291900 9:55pm
05/03/1989 20.9956 20.6597 20.8276 238000 9:55pm
05/04/1989 20.9395 20.7717 20.8276 160700 9:55pm
05/05/1989 21.2755 20.9395 21.0515 644300 9:55pm
05/08/1989 21.2195 20.9956 21.1635 248500 9:55pm
05/09/1989 21.2195 20.9956 21.0515 240600 9:55pm
05/10/1989 21.3315 21.0515 21.2195 346500 9:55pm
05/11/1989 21.4434 21.1075 21.2195 166100 9:55pm
05/12/1989 21.3875 20.8836 20.8836 836300 9:55pm
05/15/1989 21.1635 20.8836 21.1075 213900 9:55pm
05/16/1989 21.3315 21.1075 21.2195 242800 9:55pm
05/17/1989 21.423 21.2534 21.3099 283700 9:55pm
05/18/1989 21.4795 21.2534 21.3665 208000 9:55pm
05/19/1989 21.5926 21.3665 21.4795 331800 9:55pm
05/22/1989 21.7621 21.423 21.6491 237400 9:55pm
05/23/1989 21.7621 21.4795 21.5926 262100 9:55pm
05/24/1989 21.7621 21.5926 21.7057 286200 9:55pm
05/25/1989 21.7057 21.5926 21.6491 141100 9:55pm
05/26/1989 21.8188 21.5926 21.7621 313000 9:55pm
05/30/1989 21.8752 21.7057 21.8188 342500 9:55pm
05/31/1989 21.8752 21.7621 21.8752 264500 9:55pm
06/01/1989 21.9317 21.7621 21.8752 301100 9:55pm
06/02/1989 22.1014 21.8752 22.1014 358700 9:55pm
06/05/1989 22.1014 21.8752 21.9317 92200 9:55pm
06/06/1989 22.0448 21.8752 21.9882 209900 9:55pm
06/07/1989 22.2143 21.9882 21.9882 307600 9:55pm
06/08/1989 22.1579 21.9882 22.1014 160100 9:55pm
06/09/1989 22.1579 22.0448 22.1579 165500 9:55pm
06/12/1989 23.1187 22.1014 22.4404 583600 9:55pm
06/13/1989 22.4404 22.3274 22.3274 84100 9:55pm
06/14/1989 22.6101 22.3839 22.4404 111400 9:55pm
06/15/1989 22.4404 22.1579 22.2143 112200 9:55pm
06/16/1989 22.271 21.9882 22.0448 176400 9:55pm
06/19/1989 22.1014 21.7057 21.8752 156600 9:55pm
06/20/1989 21.9317 21.6491 21.6491 74800 9:55pm
06/21/1989 21.8188 21.423 21.4795 140500 9:55pm
06/22/1989 21.7621 21.4795 21.7057 102600 9:55pm
06/23/1989 22.0448 21.5926 22.0448 96100 9:55pm
06/26/1989 22.0448 21.8188 21.8188 75900 9:55pm
06/27/1989 21.9882 21.8188 21.8188 109800 9:55pm
06/28/1989 21.8188 21.3099 21.3099 284400 9:55pm
06/29/1989 21.3665 21.0273 21.1405 196700 9:55pm
06/30/1989 21.6491 21.1405 21.6491 258700 9:55pm
07/03/1989 21.7621 21.4795 21.4795 53400 9:55pm
07/05/1989 21.6491 21.4795 21.5361 139700 9:55pm
07/06/1989 21.6491 21.5361 21.6491 280500 9:55pm
07/07/1989 21.8188 21.5926 21.7621 70400 9:55pm
07/10/1989 21.9317 21.7057 21.8188 115700 9:55pm
07/11/1989 21.9317 21.6491 21.6491 200800 9:55pm
07/12/1989 21.9882 21.5361 21.8188 154100 9:55pm
07/13/1989 21.9882 21.5926 21.8752 213000 9:55pm
07/14/1989 21.9882 21.7621 21.8188 283000 9:55pm
07/17/1989 21.9317 21.7057 21.8188 179300 9:55pm
07/18/1989 22.3839 21.7621 22.271 287400 9:55pm
07/19/1989 22.6101 22.0448 22.1579 311700 9:55pm
07/20/1989 22.2143 22.0448 22.0448 227300 9:55pm
07/21/1989 22.1579 21.8188 21.8752 183100 9:55pm
07/24/1989 21.9317 21.7621 21.9317 129600 9:55pm
07/25/1989 21.9882 21.8752 21.9882 80900 9:55pm
07/26/1989 21.9882 21.6491 21.8188 119100 9:55pm
07/27/1989 21.8188 21.5926 21.6491 173300 9:55pm
07/28/1989 21.7621 21.5361 21.7621 80200 9:55pm
07/31/1989 21.7057 21.4795 21.7057 495000 9:55pm
08/01/1989 22.1579 21.4795 21.7621 226900 9:55pm
08/02/1989 22.0448 21.7057 21.9882 142400 9:55pm
08/03/1989 22.1014 21.7621 21.7621 54300 9:55pm
08/04/1989 22.0448 21.7057 21.9882 145700 9:55pm
08/07/1989 22.271 21.9882 22.0448 224200 9:55pm
08/08/1989 22.497 22.2143 22.4404 301600 9:55pm
08/09/1989 22.8926 22.497 22.6101 269700 9:55pm
08/10/1989 22.7232 22.5535 22.7232 225200 9:55pm
08/11/1989 22.8926 22.497 22.497 186100 9:55pm
08/14/1989 22.7232 22.5535 22.5535 113100 9:55pm
08/15/1989 22.9299 22.7018 22.9299 149000 9:55pm
08/16/1989 23.044 22.816 22.816 109900 9:55pm
08/17/1989 22.987 22.816 22.9299 108200 9:55pm
08/18/1989 23.044 22.7589 22.816 160200 9:55pm
08/21/1989 22.9299 22.0174 22.0743 221700 9:55pm
08/22/1989 22.5308 22.1315 22.5308 47000 9:55pm
08/23/1989 22.9299 22.5308 22.816 90300 9:55pm
08/24/1989 22.987 22.7018 22.816 102200 9:55pm
08/25/1989 22.987 22.816 22.9299 94400 9:55pm
08/28/1989 23.044 22.816 23.044 44300 9:55pm
08/29/1989 24.413 23.1011 24.0137 353700 9:55pm
08/30/1989 24.9834 22.7018 23.3863 622600 9:55pm
08/31/1989 23.7286 23.3292 23.3292 96600 9:55pm
09/01/1989 23.5574 23.1581 23.5003 99600 9:55pm
09/05/1989 23.5003 23.2151 23.3292 113800 9:55pm
09/06/1989 23.2151 22.816 23.044 114900 9:55pm
09/07/1989 23.1581 22.816 22.816 200100 9:55pm
09/08/1989 22.9299 22.4736 22.5877 157200 9:55pm
09/11/1989 22.6447 22.4166 22.5877 138200 9:55pm
09/12/1989 22.7018 22.4736 22.4736 59000 9:55pm
09/13/1989 22.5308 22.0174 22.1884 122700 9:55pm
09/14/1989 22.1315 21.6752 21.9032 186300 9:55pm
09/15/1989 22.0743 21.3328 21.8462 366600 9:55pm
09/18/1989 21.9604 21.618 21.9604 93500 9:55pm
09/19/1989 22.1884 21.9032 22.0743 126600 9:55pm
09/20/1989 22.3595 22.1315 22.1884 66900 9:55pm
09/21/1989 22.2455 22.0743 22.0743 135800 9:55pm
09/22/1989 22.1884 22.0174 22.1315 113100 9:55pm
09/25/1989 22.3026 21.9604 22.1315 223900 9:55pm
09/26/1989 22.1884 21.9032 21.9032 238600 9:55pm
09/27/1989 22.0174 21.7322 21.7891 251600 9:55pm
09/28/1989 22.1884 21.7891 22.1884 191600 9:55pm
09/29/1989 22.816 22.0743 22.4166 174000 9:55pm
10/02/1989 22.7589 22.2455 22.7018 150600 9:55pm
10/03/1989 22.7589 22.1884 22.7589 170300 9:55pm
10/04/1989 22.7589 22.4166 22.4736 61700 9:55pm
10/05/1989 22.816 22.2455 22.4166 196500 9:55pm
10/06/1989 22.5308 22.3595 22.3595 63400 9:55pm
10/09/1989 22.6447 22.1315 22.5877 48200 9:55pm
10/10/1989 22.7018 22.4166 22.4736 107300 9:55pm
10/11/1989 22.5877 22.3026 22.3595 124700 9:55pm
10/12/1989 22.5308 22.1315 22.3595 101700 9:55pm
10/13/1989 22.3026 21.561 21.9032 304300 9:55pm
10/16/1989 21.4469 20.1351 21.1047 273400 9:55pm
10/17/1989 21.3328 20.8196 21.0477 299000 9:55pm
10/18/1989 21.2188 20.7054 20.8765 164900 9:55pm
10/19/1989 20.9906 20.5344 20.5914 99800 9:55pm
10/20/1989 20.7054 20.1351 20.3062 187000 9:55pm
10/23/1989 20.2491 19.964 20.0781 222200 9:55pm
10/24/1989 20.4202 19.9068 20.1351 228200 9:55pm
10/25/1989 20.4202 20.1351 20.3062 173600 9:55pm
10/26/1989 20.4202 20.1351 20.1921 122100 9:55pm
10/27/1989 20.1351 19.964 20.0209 106400 9:55pm
10/30/1989 20.2491 20.0209 20.1921 322400 9:55pm
10/31/1989 20.3633 20.1351 20.1921 165400 9:55pm
11/01/1989 20.2491 19.964 20.0781 144900 9:55pm
11/02/1989 20.1351 19.7929 19.8498 67300 9:55pm
11/03/1989 19.9068 19.4505 19.4505 129600 9:55pm
11/06/1989 19.5646 19.3935 19.4505 88400 9:55pm
11/07/1989 19.7929 19.3364 19.7358 116700 9:55pm
11/08/1989 20.1351 19.8498 20.0209 154800 9:55pm
11/09/1989 20.1921 20.0781 20.1921 74800 9:55pm
11/10/1989 20.3062 20.0781 20.3062 191300 9:55pm
11/13/1989 20.4202 20.0781 20.1921 544800 9:55pm
11/14/1989 20.2266 19.1317 19.3046 127000 9:55pm
11/15/1989 19.5351 18.7283 19.0165 166400 9:55pm
11/16/1989 19.3046 18.9588 19.1895 115400 9:55pm
11/17/1989 18.9588 18.1521 18.2097 163300 9:55pm
11/20/1989 17.1725 16.4809 16.5387 476400 9:55pm
11/21/1989 17.1725 16.6539 17.0572 402500 9:55pm
11/22/1989 17.3453 16.9419 17.1725 373300 9:55pm
11/24/1989 17.6335 17.2877 17.2877 162800 9:55pm
11/27/1989 17.4606 17.2877 17.3453 331300 9:55pm
11/28/1989 17.4606 17.2877 17.403 155000 9:55pm
11/29/1989 17.6335 17.403 17.4606 153200 9:55pm
11/30/1989 17.864 17.403 17.5758 248800 9:55pm
12/01/1989 17.9216 17.6911 17.9216 251000 9:55pm
12/04/1989 18.1521 17.9216 18.0945 112800 9:55pm
12/05/1989 18.2674 18.0945 18.2674 106000 9:55pm
12/06/1989 18.325 17.9792 17.9792 265900 9:55pm
12/07/1989 18.6131 17.9216 18.1521 4349900 9:55pm
12/08/1989 18.6708 18.2674 18.2674 858400 9:55pm
12/11/1989 18.4978 18.1521 18.2674 88300 9:55pm
12/12/1989 18.5555 18.0945 18.5555 193600 9:55pm
12/13/1989 18.7861 18.5555 18.7283 220800 9:55pm
12/14/1989 18.7283 18.4978 18.4978 96300 9:55pm
12/15/1989 18.7283 17.6911 17.9792 203000 9:55pm
12/18/1989 18.0945 17.6911 17.8063 194300 9:55pm
12/19/1989 17.8063 17.6335 17.8063 205400 9:55pm
12/20/1989 18.0369 17.6911 18.0369 109600 9:55pm
12/21/1989 18.2097 17.9792 18.1521 171600 9:55pm
12/22/1989 18.7861 18.2097 18.4402 88600 9:55pm
12/26/1989 18.5555 18.0369 18.0369 28200 9:55pm
12/27/1989 18.2674 17.9792 18.0369 143900 9:55pm
12/28/1989 18.2097 17.9792 17.9792 147700 9:55pm
12/29/1989 18.2097 17.9792 17.9792 151200 9:55pm
01/02/1990 18.9012 17.9792 18.7861 116800 9:55pm
01/03/1990 19.0165 18.6131 18.6708 174900 9:55pm
01/04/1990 18.6708 18.4402 18.6131 82600 9:55pm
01/05/1990 19.1317 18.6131 19.1317 222000 9:55pm
01/08/1990 19.0742 18.8436 18.9588 38300 9:55pm
01/09/1990 19.0165 18.7861 18.8436 138800 9:55pm
01/10/1990 18.7861 18.4978 18.6708 144100 9:55pm
01/11/1990 19.0165 18.7283 18.7861 112700 9:55pm
01/12/1990 18.5555 18.2097 18.325 287000 9:55pm
01/15/1990 18.4978 18.2674 18.325 97100 9:55pm
01/16/1990 18.7283 18.1521 18.7283 72800 9:55pm
01/17/1990 18.5555 18.2097 18.3827 92000 9:55pm
01/18/1990 18.4402 18.2674 18.4402 53600 9:55pm
01/19/1990 18.4402 18.325 18.325 49800 9:55pm
01/22/1990 18.3827 18.0945 18.0945 132200 9:55pm
01/23/1990 18.2674 18.0369 18.0945 528400 9:55pm
01/24/1990 17.6335 17.1148 17.5758 128700 9:55pm
01/25/1990 17.6335 16.2505 16.4809 118200 9:55pm
01/26/1990 16.9419 16.3081 16.8267 166300 9:55pm
01/29/1990 17.403 16.9419 17.403 55400 9:55pm
01/30/1990 17.5182 16.9996 17.1725 91900 9:55pm
01/31/1990 18.0945 17.2301 18.0945 103400 9:55pm
02/01/1990 17.9792 17.5758 17.6335 50000 9:55pm
02/02/1990 17.9216 17.5182 17.9216 122600 9:55pm
02/05/1990 18.1521 17.5758 17.5758 129200 9:55pm
02/06/1990 17.5758 16.9419 16.9996 80500 9:55pm
02/07/1990 17.1148 16.6539 16.9419 174200 9:55pm
02/08/1990 17.0572 16.7692 16.9996 154400 9:55pm
02/09/1990 17.1148 16.8843 16.9419 41600 9:55pm
02/12/1990 16.9419 16.3658 16.3658 168700 9:55pm
02/13/1990 16.3423 15.9338 16.1089 95700 9:55pm
02/14/1990 16.1672 15.7003 16.0506 64200 9:55pm
02/15/1990 16.5175 16.1089 16.5175 131300 9:55pm
02/16/1990 16.4008 16.2256 16.3423 269500 9:55pm
02/20/1990 16.2841 16.0506 16.2256 75200 9:55pm
02/21/1990 16.8094 16.1089 16.8094 94600 9:55pm
02/22/1990 17.2178 16.8094 16.926 181500 9:55pm
02/23/1990 17.0427 16.6925 16.926 103700 9:55pm
02/26/1990 17.0427 16.5175 16.6342 65000 9:55pm
02/27/1990 16.8094 16.6342 16.6925 59700 9:55pm
02/28/1990 16.926 16.7509 16.926 165000 9:55pm
03/01/1990 17.1596 16.926 16.9844 57300 9:55pm
03/02/1990 16.926 16.5758 16.6925 73400 9:55pm
03/05/1990 16.926 16.5758 16.8676 60100 9:55pm
03/06/1990 16.926 16.6342 16.8094 100700 9:55pm
03/07/1990 16.8676 16.5758 16.5758 225400 9:55pm
03/08/1990 16.6925 16.5175 16.6925 47600 9:55pm
03/09/1990 16.926 16.5758 16.6342 292700 9:55pm
03/12/1990 16.6342 16.4008 16.6342 74600 9:55pm
03/13/1990 16.5758 16.2841 16.5175 110200 9:55pm
03/14/1990 16.926 16.4591 16.8676 84800 9:55pm
03/15/1990 16.926 16.4008 16.4591 155000 9:55pm
03/16/1990 16.6342 16.4591 16.5175 266100 9:55pm
03/19/1990 16.8094 16.4591 16.8094 143400 9:55pm
03/20/1990 16.8676 16.4591 16.4591 210100 9:55pm
03/21/1990 16.8094 16.3423 16.5175 140700 9:55pm
03/22/1990 16.8094 16.5758 16.6342 97600 9:55pm
03/23/1990 16.926 16.5758 16.926 101400 9:55pm
03/26/1990 17.0427 16.7509 16.7509 144700 9:55pm
03/27/1990 17.2762 16.8094 17.2762 165600 9:55pm
03/28/1990 17.2178 17.0427 17.2178 236000 9:55pm
03/29/1990 17.3929 17.1011 17.1011 171700 9:55pm
03/30/1990 17.2178 16.3423 16.8094 197600 9:55pm
04/02/1990 16.8676 16.5758 16.8676 56500 9:55pm
04/03/1990 17.2178 16.926 17.1596 74400 9:55pm
04/04/1990 17.5681 17.1596 17.1596 128300 9:55pm
04/05/1990 17.3346 16.7509 17.1596 33000 9:55pm
04/06/1990 17.7431 17.4513 17.5097 120900 9:55pm
04/09/1990 17.5681 17.3346 17.5097 28300 9:55pm
04/10/1990 17.8016 17.3929 17.6849 73800 9:55pm
04/11/1990 17.8016 17.4513 17.6849 102400 9:55pm
04/12/1990 17.7431 17.2762 17.3929 27900 9:55pm
04/16/1990 17.5681 17.3346 17.5097 61900 9:55pm
04/17/1990 17.5681 17.1596 17.2762 81600 9:55pm
04/18/1990 17.3346 16.9844 17.1011 100800 9:55pm
04/19/1990 17.1596 16.6342 16.7509 244300 9:55pm
04/20/1990 16.8094 16.1089 16.1089 177000 9:55pm
04/23/1990 16.0506 15.0583 15.4669 240600 9:55pm
04/24/1990 15.6421 15.4085 15.4085 79100 9:55pm
04/25/1990 15.5836 15.3502 15.4085 123700 9:55pm
04/26/1990 15.4085 15.0583 15.1167 144800 9:55pm
04/27/1990 15.2918 15.0583 15.1167 91100 9:55pm
04/30/1990 15.4085 15.2334 15.4085 149200 9:55pm
05/01/1990 15.5252 15.175 15.2334 89100 9:55pm
05/02/1990 15.3502 15.175 15.175 116600 9:55pm
05/03/1990 15.4085 15.175 15.4085 127900 9:55pm
05/04/1990 15.4085 15.175 15.2918 172900 9:55pm
05/07/1990 15.4085 15.1167 15.1167 184100 9:55pm
05/08/1990 15.2918 15.0583 15.2918 102000 9:55pm
05/09/1990 15.5252 15.175 15.3502 397500 9:55pm
05/10/1990 15.4669 15.2334 15.4085 222000 9:55pm
05/11/1990 15.8171 15.3502 15.7003 334300 9:55pm
05/14/1990 15.9338 15.5836 15.8171 195800 9:55pm
05/15/1990 16.0506 15.7588 15.9922 311700 9:55pm
05/16/1990 16.1459 15.9094 16.1459 39500 9:55pm
05/17/1990 16.4416 16.0869 16.0869 360500 9:55pm
05/18/1990 16.2642 16.0869 16.2642 99100 9:55pm
05/21/1990 16.9148 16.2051 16.6191 138700 9:55pm
05/22/1990 16.6782 16.5009 16.5599 221100 9:55pm
05/23/1990 16.7966 16.5599 16.6782 119900 9:55pm
05/24/1990 16.7373 16.5599 16.6782 91400 9:55pm
05/25/1990 16.7966 16.6191 16.6191 86300 9:55pm
05/29/1990 16.7373 16.5009 16.6782 104000 9:55pm
05/30/1990 16.7966 16.6782 16.7373 77600 9:55pm
05/31/1990 16.7966 16.6191 16.7373 72200 9:55pm
06/01/1990 16.7966 16.5599 16.7966 111100 9:55pm
06/04/1990 17.3288 16.7373 17.2696 112000 9:55pm
06/05/1990 17.2696 16.8556 17.0332 124100 9:55pm
06/06/1990 16.9739 16.9148 16.9739 65900 9:55pm
06/07/1990 16.9739 16.9148 16.9739 58600 9:55pm
06/08/1990 17.0923 16.5599 16.6782 38700 9:55pm
06/11/1990 16.9148 16.6191 16.8556 33300 9:55pm
06/12/1990 16.9148 16.6782 16.7966 98500 9:55pm
06/13/1990 16.8556 16.6782 16.7373 73000 9:55pm
06/14/1990 16.7966 16.6782 16.6782 42300 9:55pm
06/15/1990 16.8556 16.6782 16.7966 107700 9:55pm
06/18/1990 16.8556 16.6191 16.6782 33000 9:55pm
06/19/1990 16.8556 16.6191 16.6782 73900 9:55pm
06/20/1990 16.7966 16.6782 16.7966 53500 9:55pm
06/21/1990 16.8556 16.6191 16.6782 125900 9:55pm
06/22/1990 16.7373 16.4416 16.5009 150000 9:55pm
06/25/1990 16.4416 16.2642 16.2642 61700 9:55pm
06/26/1990 16.3825 16.0869 16.0869 167300 9:55pm
06/27/1990 16.1459 15.9094 16.0869 86300 9:55pm
06/28/1990 16.0276 15.8502 15.9094 59800 9:55pm
06/29/1990 15.8502 15.6137 15.8502 190600 9:55pm
07/02/1990 15.8502 15.6137 15.7319 115600 9:55pm
07/03/1990 15.7319 15.3771 15.4954 103700 9:55pm
07/05/1990 15.3771 15.1405 15.1996 51200 9:55pm
07/06/1990 15.3771 15.1996 15.3771 166800 9:55pm
07/09/1990 15.2588 15.0222 15.0814 87000 9:55pm
07/10/1990 14.9631 14.7265 14.7857 75400 9:55pm
07/11/1990 14.9631 14.7857 14.8448 60200 9:55pm
07/12/1990 15.0222 14.7857 14.9631 38800 9:55pm
07/13/1990 14.9631 14.6083 14.7265 227000 9:55pm
07/16/1990 15.0222 14.7857 14.9631 58600 9:55pm
07/17/1990 15.1996 15.0222 15.1996 105400 9:55pm
07/18/1990 15.2588 14.7857 14.904 134400 9:55pm
07/19/1990 15.0814 14.7857 15.0222 100000 9:55pm
07/20/1990 15.1405 14.904 14.9631 112100 9:55pm
07/23/1990 14.8448 14.076 14.3716 117600 9:55pm
07/24/1990 14.3716 13.7802 13.7802 174900 9:55pm
07/25/1990 13.7211 12.3608 12.4791 347800 9:55pm
07/26/1990 12.9522 12.6565 12.8931 204200 9:55pm
07/27/1990 12.8931 12.6565 12.7748 63200 9:55pm
07/30/1990 13.2479 12.7157 13.1889 165600 9:55pm
07/31/1990 13.1889 12.8931 13.0115 190500 9:55pm
08/01/1990 13.1889 12.8931 12.9522 112500 9:55pm
08/02/1990 13.3662 13.1298 13.2479 343300 9:55pm
08/03/1990 13.5437 13.2479 13.4254 202000 9:55pm
08/06/1990 13.6029 13.2479 13.4254 301800 9:55pm
08/07/1990 13.7211 13.3662 13.6029 116300 9:55pm
08/08/1990 14.4308 13.5437 14.3125 256900 9:55pm
08/09/1990 14.6083 14.1352 14.3716 195900 9:55pm
08/10/1990 14.1942 13.8985 13.8985 31600 9:55pm
08/13/1990 14.0168 13.7802 13.9576 69500 9:55pm
08/14/1990 13.9938 13.8135 13.8736 44600 9:55pm
08/15/1990 13.9938 13.6333 13.8135 115100 9:55pm
08/16/1990 13.8736 13.7535 13.8135 36500 9:55pm
08/17/1990 13.8135 13.273 13.5733 204500 9:55pm
08/20/1990 13.6935 13.5733 13.6333 281300 9:55pm
08/21/1990 13.6935 13.3931 13.4532 80500 9:55pm
08/22/1990 13.6333 13.3331 13.5132 195300 9:55pm
08/23/1990 13.4532 13.0928 13.0928 73500 9:55pm
08/24/1990 13.3931 12.5523 12.6724 147200 9:55pm
08/27/1990 13.0928 12.7326 12.8526 74900 9:55pm
08/28/1990 12.9126 12.6123 12.9126 48500 9:55pm
08/29/1990 13.0327 12.7926 12.8526 96800 9:55pm
08/30/1990 13.6935 12.252 12.6724 220800 9:55pm
08/31/1990 12.6123 12.1319 12.3121 86600 9:55pm
09/04/1990 12.4323 12.0718 12.252 69000 9:55pm
09/05/1990 12.4922 12.3121 12.4323 27100 9:55pm
09/06/1990 12.4922 12.252 12.3121 68600 9:55pm
09/07/1990 12.5523 12.1919 12.5523 32800 9:55pm
09/10/1990 12.6724 12.1919 12.252 53100 9:55pm
09/11/1990 12.3121 12.0718 12.1319 56700 9:55pm
09/12/1990 12.1919 12.0117 12.1919 139400 9:55pm
09/13/1990 12.3721 12.1319 12.1919 104500 9:55pm
09/14/1990 12.0718 11.8916 12.0117 69700 9:55pm
09/17/1990 12.3121 12.0117 12.3121 62000 9:55pm
09/18/1990 12.4323 12.1919 12.3721 219900 9:55pm
09/19/1990 12.3721 12.1919 12.252 184600 9:55pm
09/20/1990 12.1319 11.8916 12.0718 47800 9:55pm
09/21/1990 12.4323 12.1919 12.3121 161900 9:55pm
09/24/1990 12.3721 12.0718 12.3721 60700 9:55pm
09/25/1990 12.8526 12.1319 12.3721 164500 9:55pm
09/26/1990 12.5523 12.252 12.4922 74600 9:55pm
09/27/1990 12.5523 12.252 12.252 54000 9:55pm
09/28/1990 12.5523 12.0718 12.5523 79100 9:55pm
10/01/1990 12.5523 12.1919 12.252 65200 9:55pm
10/02/1990 12.7326 12.3721 12.4922 155900 9:55pm
10/03/1990 12.7926 12.4922 12.6123 308700 9:55pm
10/04/1990 12.8526 12.6123 12.7326 65500 9:55pm
10/05/1990 13.8135 12.4922 13.3931 124100 9:55pm
10/08/1990 13.5132 13.2129 13.4532 37600 9:55pm
10/09/1990 13.6333 13.3331 13.3931 122700 9:55pm
10/10/1990 13.273 12.8526 12.8526 89600 9:55pm
10/11/1990 12.8526 12.1319 12.1919 57600 9:55pm
10/12/1990 12.6123 12.0718 12.6123 81500 9:55pm
10/15/1990 12.6123 12.1919 12.1919 88300 9:55pm
10/16/1990 12.3721 11.9517 12.0117 96400 9:55pm
10/17/1990 12.252 11.8916 11.8916 100200 9:55pm
10/18/1990 12.6724 11.8916 12.0117 116600 9:55pm
10/19/1990 12.3721 12.1319 12.3121 80800 9:55pm
10/22/1990 13.0928 12.6123 13.0928 52400 9:55pm
10/23/1990 13.2129 12.8526 12.9727 71800 9:55pm
10/24/1990 12.9727 12.7926 12.7926 57500 9:55pm
10/25/1990 12.6724 12.4323 12.4323 50400 9:55pm
10/26/1990 12.6123 12.252 12.4922 64400 9:55pm
10/29/1990 12.8526 12.5523 12.7926 40800 9:55pm
10/30/1990 13.0327 12.7926 13.0327 64800 9:55pm
10/31/1990 13.0928 12.6724 12.7926 172700 9:55pm
11/01/1990 13.2129 12.7926 13.0327 54000 9:55pm
11/02/1990 13.6333 13.0327 13.4532 92900 9:55pm
11/05/1990 13.4532 13.3331 13.3931 32300 9:55pm
11/06/1990 14.0537 13.273 14.0537 87200 9:55pm
11/07/1990 13.9336 13.6935 13.6935 59400 9:55pm
11/08/1990 14.1739 13.6333 14.0537 153000 9:55pm
11/09/1990 14.5343 14.0537 14.1739 142000 9:55pm
11/12/1990 14.5943 14.2339 14.5343 370200 9:55pm
11/13/1990 16.3999 15.4853 15.4853 516800 9:55pm
11/14/1990 15.912 15.3024 15.3024 187700 9:55pm
11/15/1990 15.4243 14.6318 14.8756 52200 9:55pm
11/16/1990 14.8756 14.5708 14.7538 98300 9:55pm
11/19/1990 15.0585 14.7538 15.0585 56300 9:55pm
11/20/1990 15.1804 14.5099 14.5099 54800 9:55pm
11/21/1990 14.5708 14.144 14.5708 97300 9:55pm
11/23/1990 14.7538 14.449 14.5099 35100 9:55pm
11/26/1990 14.8756 14.3879 14.7538 74600 9:55pm
11/27/1990 15.1195 14.8148 14.9367 56900 9:55pm
11/28/1990 15.2414 14.9367 15.0585 25700 9:55pm
11/29/1990 15.0585 14.8148 14.9367 43600 9:55pm
11/30/1990 15.1804 14.8148 14.9367 49100 9:55pm
12/03/1990 14.9976 14.6318 14.7538 106100 9:55pm
12/04/1990 15.1804 14.8756 15.1195 167400 9:55pm
12/05/1990 15.4853 15.1195 15.4853 58300 9:55pm
12/06/1990 15.7291 15.3633 15.4243 70200 9:55pm
12/07/1990 15.4243 15.1804 15.1804 81400 9:55pm
12/10/1990 15.3633 14.8148 15.2414 39600 9:55pm
12/11/1990 15.3024 14.9976 15.0585 46000 9:55pm
12/12/1990 15.3633 15.0585 15.1195 37100 9:55pm
12/13/1990 15.4243 15.2414 15.3024 121100 9:55pm
12/14/1990 15.6073 15.1195 15.4243 61700 9:55pm
12/17/1990 16.0341 15.2414 16.0341 89700 9:55pm
12/18/1990 16.0341 15.7901 15.912 180700 9:55pm
12/19/1990 16.4607 15.973 16.4607 163400 9:55pm
12/20/1990 16.5218 16.2169 16.5218 110300 9:55pm
12/21/1990 16.8875 16.3999 16.5828 168800 9:55pm
12/24/1990 16.5218 16.2778 16.3389 31900 9:55pm
12/26/1990 16.3999 16.0341 16.0341 80100 9:55pm
12/27/1990 16.0949 16.0341 16.0949 89300 9:55pm
12/28/1990 16.5828 15.973 16.3999 87500 9:55pm
12/31/1990 16.5828 16.1559 16.3999 78200 9:55pm
01/02/1991 16.7046 15.6073 15.6683 91900 9:55pm
01/03/1991 15.7291 15.3024 15.6073 101900 9:55pm
01/04/1991 15.8512 15.4853 15.7291 33100 9:55pm
01/07/1991 16.0341 15.6073 15.8512 50300 9:55pm
01/08/1991 16.0341 15.4853 15.6073 45200 9:55pm
01/09/1991 16.3389 15.4853 15.4853 87900 9:55pm
01/10/1991 15.7901 15.2414 15.6683 99800 9:55pm
01/11/1991 16.0949 15.4243 15.912 89900 9:55pm
01/14/1991 15.8512 15.6073 15.7901 101800 9:55pm
01/15/1991 16.5218 15.7291 16.5218 67800 9:55pm
01/16/1991 16.8265 16.4607 16.4607 164700 9:55pm
01/17/1991 17.4362 16.7046 17.0094 288400 9:55pm
01/18/1991 17.4971 17.0094 17.4971 120800 9:55pm
01/21/1991 18.6555 17.68 18.2897 234300 9:55pm
01/22/1991 18.5336 17.6191 18.2287 202600 9:55pm
01/23/1991 18.4116 18.1678 18.1678 83900 9:55pm
01/24/1991 18.4116 17.6191 17.68 52900 9:55pm
01/25/1991 17.741 17.4362 17.5581 107200 9:55pm
01/28/1991 18.1678 17.5581 18.1678 72100 9:55pm
01/29/1991 18.1068 17.802 17.9849 67500 9:55pm
01/30/1991 18.7775 18.1068 18.7775 147600 9:55pm
01/31/1991 18.7165 18.4116 18.7165 163800 9:55pm
02/01/1991 18.6555 18.4116 18.5336 191200 9:55pm
02/04/1991 18.7165 18.4116 18.6555 105200 9:55pm
02/05/1991 19.692 18.7775 19.692 275900 9:55pm
02/06/1991 19.8748 19.3261 19.57 167300 9:55pm
02/07/1991 20.7283 19.509 20.4235 293000 9:55pm
02/08/1991 20.7283 20.3017 20.4845 115700 9:55pm
02/11/1991 20.4845 20.3017 20.4845 163500 9:55pm
02/12/1991 20.5214 19.9668 19.9668 173500 9:55pm
02/13/1991 19.9668 19.4738 19.5354 97200 9:55pm
02/14/1991 19.8435 19.5354 19.7819 211100 9:55pm
02/15/1991 19.9052 19.7204 19.8435 84800 9:55pm
02/19/1991 19.9668 19.7204 19.8435 97400 9:55pm
02/20/1991 19.7204 19.4738 19.4738 98400 9:55pm
02/21/1991 19.7819 19.5354 19.6587 69800 9:55pm
02/22/1991 19.8435 19.4122 19.597 288800 9:55pm
02/25/1991 19.8435 19.4738 19.4738 50800 9:55pm
02/26/1991 19.4738 18.8575 18.9192 136800 9:55pm
02/27/1991 19.3505 18.9192 19.2889 134900 9:55pm
02/28/1991 19.7204 19.3505 19.6587 78200 9:55pm
03/01/1991 19.9052 19.5354 19.7204 94000 9:55pm
03/04/1991 20.2133 19.7819 20.0284 122700 9:55pm
03/05/1991 20.1518 19.8435 20.1518 90800 9:55pm
03/06/1991 20.2749 20.0284 20.2133 76000 9:55pm
03/07/1991 20.5214 20.2133 20.2749 68600 9:55pm
03/08/1991 20.5832 20.2133 20.4598 92400 9:55pm
03/11/1991 20.7679 20.5214 20.7679 64500 9:55pm
03/12/1991 21.1994 20.5214 21.0144 125400 9:55pm
03/13/1991 21.6924 21.3227 21.4458 191800 9:55pm
03/14/1991 21.8156 21.2609 21.3843 170700 9:55pm
03/15/1991 21.3227 20.8912 21.1994 180600 9:55pm
03/18/1991 21.4458 19.9668 19.9668 12478000 9:55pm
03/19/1991 20.0284 19.7204 19.9668 563500 9:55pm
03/20/1991 20.3367 20.0901 20.1518 1711000 9:55pm
03/21/1991 20.3983 20.0284 20.0284 3789800 9:55pm
03/22/1991 20.3367 20.0284 20.2749 172900 9:55pm
03/25/1991 20.4598 20.2133 20.2749 165000 9:55pm
03/26/1991 20.9528 20.2749 20.9528 297000 9:55pm
03/27/1991 21.7541 20.8912 21.0144 520900 9:55pm
03/28/1991 21.4458 20.5832 20.7064 176700 9:55pm
04/01/1991 20.7064 20.3367 20.5214 118800 9:55pm
04/02/1991 21.4458 20.6447 21.3843 506100 9:55pm
04/03/1991 21.5075 21.1994 21.2609 216400 9:55pm
04/04/1991 21.5692 21.2609 21.5692 116000 9:55pm
04/05/1991 21.6307 21.0761 21.1378 111700 9:55pm
04/08/1991 21.1378 20.9528 21.0761 121500 9:55pm
04/09/1991 21.0761 20.0284 20.3367 168700 9:55pm
04/10/1991 20.5214 19.7204 19.9668 222500 9:55pm
04/11/1991 20.8912 20.0901 20.7679 140900 9:55pm
04/12/1991 21.2609 20.9528 21.1378 467100 9:55pm
04/15/1991 21.1994 20.7679 20.9528 250800 9:55pm
04/16/1991 21.0761 20.4598 20.7064 211200 9:55pm
04/17/1991 21.0761 20.7064 20.9528 278700 9:55pm
04/18/1991 20.9528 20.2133 20.6447 449100 9:55pm
04/19/1991 20.9528 20.7064 20.7064 131400 9:55pm
04/22/1991 20.8296 20.4598 20.8296 348200 9:55pm
04/23/1991 21.1994 20.5832 20.9528 1061200 9:55pm
04/24/1991 21.9388 21.0761 21.1378 2511000 9:55pm
04/25/1991 21.0761 20.8296 20.9528 421900 9:55pm
04/26/1991 21.1378 20.6447 21.1378 649200 9:55pm
04/29/1991 21.8156 21.1994 21.6924 784400 9:55pm
04/30/1991 22.1853 21.6924 21.8772 358400 9:55pm
05/01/1991 22.3703 21.8772 22.3087 425400 9:55pm
05/02/1991 22.3703 21.8156 21.8772 200300 9:55pm
05/03/1991 22.1853 21.6924 21.9388 270500 9:55pm
05/06/1991 22.1237 21.7541 21.9388 125400 9:55pm
05/07/1991 22.1853 21.6924 21.6924 120800 9:55pm
05/08/1991 21.6924 21.2609 21.2609 155500 9:55pm
05/09/1991 21.6307 21.3843 21.6307 140900 9:55pm
05/10/1991 21.7541 20.7064 20.7064 121300 9:55pm
05/13/1991 20.7064 20.3367 20.5832 125800 9:55pm
05/14/1991 20.7679 20.4598 20.4598 161100 9:55pm
05/15/1991 20.7093 20.2728 20.4598 208900 9:55pm
05/16/1991 20.8965 20.5222 20.8965 78600 9:55pm
05/17/1991 21.0836 20.6469 21.0836 97800 9:55pm
05/20/1991 20.9588 20.6469 20.6469 67300 9:55pm
05/21/1991 20.8965 20.5846 20.7718 97600 9:55pm
05/22/1991 20.8965 20.6469 20.7093 49100 9:55pm
05/23/1991 21.0212 20.6469 20.7093 211000 9:55pm
05/24/1991 20.9588 20.8341 20.8965 89700 9:55pm
05/28/1991 21.2083 20.8341 21.146 234600 9:55pm
05/29/1991 21.2708 20.8965 21.146 364700 9:55pm
05/30/1991 21.0212 20.8341 20.8341 274400 9:55pm
05/31/1991 20.9588 20.7718 20.8965 151500 9:55pm
06/03/1991 20.8965 20.5846 20.7093 379100 9:55pm
06/04/1991 20.7718 20.5846 20.5846 326400 9:55pm
06/05/1991 20.7718 20.4598 20.4598 334600 9:55pm
06/06/1991 20.7093 20.2728 20.2728 199100 9:55pm
06/07/1991 20.2103 19.836 19.9608 191500 9:55pm
06/10/1991 20.1479 20.0232 20.0232 233100 9:55pm
06/11/1991 20.5846 20.0856 20.5846 607600 9:55pm
06/12/1991 20.9588 20.5222 20.5846 343500 9:55pm
06/13/1991 20.8341 20.5846 20.5846 252900 9:55pm
06/14/1991 21.0836 20.7093 21.0836 306900 9:55pm
06/17/1991 21.0836 20.8965 20.9588 223300 9:55pm
06/18/1991 21.5203 21.0212 21.4578 305300 9:55pm
06/19/1991 21.4578 21.2708 21.4578 134000 9:55pm
06/20/1991 21.5826 21.3331 21.5826 146000 9:55pm
06/21/1991 22.2065 21.5826 22.2065 168700 9:55pm
06/24/1991 21.9569 21.5826 21.7075 188600 9:55pm
06/25/1991 21.8321 21.5826 21.5826 132100 9:55pm
06/26/1991 21.8945 21.5826 21.8321 75500 9:55pm
06/27/1991 22.144 21.9569 22.0193 127900 9:55pm
06/28/1991 22.0193 21.645 21.7697 128500 9:55pm
07/01/1991 22.0193 21.8945 22.0193 148900 9:55pm
07/02/1991 22.144 21.8945 22.0817 66200 9:55pm
07/03/1991 22.0193 21.8321 21.8945 125700 9:55pm
07/05/1991 21.8945 21.7697 21.8321 15500 9:55pm
07/08/1991 21.7075 21.5203 21.5826 121300 9:55pm
07/09/1991 21.7697 21.3331 21.3331 142900 9:55pm
07/10/1991 22.3311 22.0193 22.0193 280600 9:55pm
07/11/1991 22.2688 22.0817 22.144 139800 9:55pm
07/12/1991 23.2045 22.2065 23.0797 298100 9:55pm
07/15/1991 22.955 22.456 22.7678 141500 9:55pm
07/16/1991 23.1421 22.7678 22.8925 434600 9:55pm
07/17/1991 23.2045 22.8925 23.1421 124500 9:55pm
07/18/1991 23.3917 23.0174 23.3917 144000 9:55pm
07/19/1991 23.8282 23.3917 23.6411 138200 9:55pm
07/22/1991 23.5787 23.3292 23.4539 59100 9:55pm
07/23/1991 23.3292 23.0797 23.1421 158900 9:55pm
07/24/1991 23.0797 22.7678 23.0797 185800 9:55pm
07/25/1991 23.2668 22.7678 23.2668 96900 9:55pm
07/26/1991 23.2045 22.7054 22.7678 85900 9:55pm
07/29/1991 22.8925 22.7054 22.7054 45000 9:55pm
07/30/1991 23.2045 22.7054 23.2045 73600 9:55pm
07/31/1991 23.2045 23.0797 23.2045 34200 9:55pm
08/01/1991 23.2045 22.8302 22.955 134400 9:55pm
08/02/1991 23.2045 22.5807 22.8302 49800 9:55pm
08/05/1991 23.2045 22.7054 22.7678 99300 9:55pm
08/06/1991 22.7054 22.2688 22.3935 102700 9:55pm
08/07/1991 22.456 22.2688 22.3311 88000 9:55pm
08/08/1991 22.3935 22.2065 22.2688 75000 9:55pm
08/09/1991 22.3311 22.144 22.2065 59800 9:55pm
08/12/1991 22.5183 22.144 22.3935 43600 9:55pm
08/13/1991 22.5183 22.3311 22.3935 120900 9:55pm
08/14/1991 22.5197 22.3304 22.3935 78900 9:55pm
08/15/1991 22.3935 22.3304 22.3304 60600 9:55pm
08/16/1991 22.6458 22.3304 22.3304 72700 9:55pm
08/19/1991 22.8982 21.6996 22.2674 283100 9:55pm
08/20/1991 23.2136 22.4566 23.0874 289900 9:55pm
08/21/1991 22.8982 22.2674 22.8982 391800 9:55pm
08/22/1991 22.8351 22.5197 22.5828 145400 9:55pm
08/23/1991 22.6458 22.2674 22.2674 412000 9:55pm
08/26/1991 22.3304 21.4473 21.5104 1021300 9:55pm
08/27/1991 21.4473 21.2581 21.2581 187900 9:55pm
08/28/1991 21.0058 20.5642 20.9428 708400 9:55pm
08/29/1991 21.0689 20.8796 21.0058 96400 9:55pm
08/30/1991 21.6996 21.0689 21.5735 348900 9:55pm
09/03/1991 21.8889 21.2581 21.3211 286900 9:55pm
09/04/1991 21.3843 21.0689 21.1319 109000 9:55pm
09/05/1991 21.1319 20.8166 21.0058 257000 9:55pm
09/06/1991 21.3843 20.9428 21.3843 46100 9:55pm
09/09/1991 21.3211 21.0058 21.0058 91400 9:55pm
09/10/1991 21.0058 20.5642 20.6903 58500 9:55pm
09/11/1991 20.8166 20.6903 20.7535 20300 9:55pm
09/12/1991 20.8166 20.5011 20.5011 172600 9:55pm
09/13/1991 20.6274 20.0595 20.1857 104400 9:55pm
09/16/1991 20.8166 20.2488 20.8166 80300 9:55pm
09/17/1991 20.6903 20.0595 20.2488 298300 9:55pm
09/18/1991 20.438 20.1857 20.438 76400 9:55pm
09/19/1991 20.375 20.1226 20.1226 132900 9:55pm
09/20/1991 20.2488 19.9965 20.2488 196700 9:55pm
09/23/1991 20.3119 20.0595 20.3119 171300 9:55pm
09/24/1991 20.6903 20.2488 20.6903 241200 9:55pm
09/25/1991 20.7535 20.5642 20.5642 180700 9:55pm
09/26/1991 20.8166 20.438 20.6903 91400 9:55pm
09/27/1991 21.0689 20.6903 20.6903 283200 9:55pm
09/30/1991 20.8166 19.8703 20.1226 345000 9:55pm
10/01/1991 20.1226 19.3658 19.3658 263900 9:55pm
10/02/1991 19.4918 19.2395 19.2395 360900 9:55pm
10/03/1991 19.5549 19.1765 19.5549 169300 9:55pm
10/04/1991 19.618 19.4287 19.4918 269700 9:55pm
10/07/1991 19.618 19.2395 19.2395 115200 9:55pm
10/08/1991 19.3658 19.1765 19.1765 104000 9:55pm
10/09/1991 19.2395 18.9241 18.9872 192900 9:55pm
10/10/1991 19.5549 18.9241 19.5549 127000 9:55pm
10/11/1991 20.2488 19.7441 20.1857 126000 9:55pm
10/14/1991 20.438 20.0595 20.2488 78300 9:55pm
10/15/1991 20.438 19.8703 19.9334 88700 9:55pm
10/16/1991 19.9965 19.618 19.6812 409800 9:55pm
10/17/1991 20.5011 19.6812 20.5011 422500 9:55pm
10/18/1991 21.3211 20.6274 20.8796 215500 9:55pm
10/21/1991 22.015 21.5104 21.8258 219100 9:55pm
10/22/1991 22.8982 22.0782 22.8982 494400 9:55pm
10/23/1991 23.4659 22.1413 22.3935 265300 9:55pm
10/24/1991 22.6458 22.015 22.0782 145400 9:55pm
10/25/1991 22.3304 21.6996 22.2674 88000 9:55pm
10/28/1991 22.7089 22.2674 22.7089 158700 9:55pm
10/29/1991 23.1505 22.7721 23.0243 271600 9:55pm
10/30/1991 23.7183 23.0874 23.529 321000 9:55pm
10/31/1991 23.2766 22.6458 22.8982 117500 9:55pm
11/01/1991 23.1505 22.7721 22.9612 64000 9:55pm
11/04/1991 23.529 23.0243 23.2766 206300 9:55pm
11/05/1991 23.0874 22.7721 22.8982 86000 9:55pm
11/06/1991 22.8982 22.4566 22.8982 146500 9:55pm
11/07/1991 22.8351 22.7089 22.8351 67200 9:55pm
11/08/1991 23.1505 22.8351 23.0874 193800 9:55pm
11/11/1991 23.2766 23.0243 23.0874 140600 9:55pm
11/12/1991 23.5338 23.0237 23.5338 233700 9:55pm
11/13/1991 23.6615 23.4064 23.6615 138800 9:55pm
11/14/1991 23.789 23.3425 23.5976 136300 9:55pm
11/15/1991 23.5976 22.8961 23.0874 70900 9:55pm
11/18/1991 22.7685 22.1945 22.5772 142500 9:55pm
11/19/1991 22.5772 22.3859 22.5135 108600 9:55pm
11/20/1991 22.3859 21.8118 22.0032 204300 9:55pm
11/21/1991 21.9394 21.7481 21.7481 117400 9:55pm
11/22/1991 21.8118 21.0466 21.6843 129600 9:55pm
11/25/1991 22.2584 21.6843 22.1945 67000 9:55pm
11/26/1991 22.5772 22.0032 22.4496 130600 9:55pm
11/27/1991 22.3859 22.2584 22.3222 96200 9:55pm
11/29/1991 22.3859 22.3222 22.3222 12100 9:55pm
12/02/1991 22.3859 21.9394 22.3222 55800 9:55pm
12/03/1991 22.8323 22.2584 22.8323 107400 9:55pm
12/04/1991 22.9598 22.641 22.7047 160000 9:55pm
12/05/1991 22.5772 21.9394 21.9394 143700 9:55pm
12/06/1991 21.6206 21.4292 21.5567 113000 9:55pm
12/09/1991 21.6843 21.1741 21.2379 145200 9:55pm
12/10/1991 21.8118 21.493 21.7481 167800 9:55pm
12/11/1991 21.8118 21.493 21.7481 95400 9:55pm
12/12/1991 22.4496 21.8756 22.4496 77400 9:55pm
12/13/1991 22.5772 21.9394 22.1308 48500 9:55pm
12/16/1991 22.1308 21.493 21.493 214600 9:55pm
12/17/1991 22.0671 21.3654 21.9394 102000 9:55pm
12/18/1991 22.5135 22.0032 22.5135 92900 9:55pm
12/19/1991 22.9598 22.1945 22.9598 213100 9:55pm
12/20/1991 22.641 22.0671 22.2584 362600 9:55pm
12/23/1991 22.7047 22.1308 22.5135 167600 9:55pm
12/24/1991 22.641 22.3859 22.5135 120700 9:55pm
12/26/1991 22.5772 22.2584 22.3222 100700 9:55pm
12/27/1991 22.7685 22.4496 22.4496 75300 9:55pm
12/30/1991 22.9598 22.3859 22.8323 239000 9:55pm
12/31/1991 23.3425 22.641 22.9598 127900 9:55pm
01/02/1992 22.9598 22.3859 22.4496 119600 9:55pm
01/03/1992 23.0874 22.5135 23.0874 172300 9:55pm
01/06/1992 23.2149 22.2584 22.2584 98900 9:55pm
01/07/1992 22.1945 21.6843 21.6843 237400 9:55pm
01/08/1992 21.8118 21.493 21.6206 271300 9:55pm
01/09/1992 22.0671 21.4292 21.8118 292700 9:55pm
01/10/1992 22.1945 21.7481 22.0671 413100 9:55pm
01/13/1992 22.4496 22.0671 22.4496 123100 9:55pm
01/14/1992 22.5135 22.1308 22.4496 232800 9:55pm
01/15/1992 22.5772 22.1945 22.3859 317700 9:55pm
01/16/1992 22.3859 22.1945 22.3859 154300 9:55pm
01/17/1992 22.9598 22.3222 22.641 388400 9:55pm
01/20/1992 22.641 22.1308 22.4496 148400 9:55pm
01/21/1992 22.4496 21.8756 22.1945 203900 9:55pm
01/22/1992 22.5135 22.2584 22.4496 293400 9:55pm
01/23/1992 22.5135 22.0032 22.0671 333700 9:55pm
01/24/1992 22.0032 21.3017 21.3017 211200 9:55pm
01/27/1992 21.6843 21.3017 21.3017 156000 9:55pm
01/28/1992 21.7481 21.3017 21.3017 390600 9:55pm
01/29/1992 21.493 20.2174 20.4087 357200 9:55pm
01/30/1992 21.3017 20.4087 21.1741 260000 9:55pm
01/31/1992 21.4292 21.1103 21.1741 192400 9:55pm
02/03/1992 21.1741 20.9827 21.1741 138300 9:55pm
02/04/1992 22.0032 21.1103 21.8118 295300 9:55pm
02/05/1992 21.9394 21.6843 21.6843 140200 9:55pm
02/06/1992 21.7481 21.3654 21.4292 95200 9:55pm
02/07/1992 22.4496 21.493 22.3859 306400 9:55pm
02/10/1992 22.9019 22.1924 22.7729 329800 9:55pm
02/11/1992 22.9019 22.3213 22.4504 125500 9:55pm
02/12/1992 22.6439 22.2568 22.3213 178200 9:55pm
02/13/1992 22.4504 22.2568 22.2568 113700 9:55pm
02/14/1992 22.8374 22.2568 22.6439 98100 9:55pm
02/18/1992 23.16 22.4504 22.9665 122300 9:55pm
02/19/1992 23.289 23.031 23.2245 249800 9:55pm
02/20/1992 23.4826 23.2245 23.289 222200 9:55pm
02/21/1992 23.289 23.0955 23.0955 242200 9:55pm
02/24/1992 23.418 23.0955 23.16 432200 9:55pm
02/25/1992 23.031 22.4504 22.5794 103600 9:55pm
02/26/1992 22.6439 22.1924 22.4504 90900 9:55pm
02/27/1992 22.5794 22.3859 22.515 110300 9:55pm
02/28/1992 23.031 22.5794 22.6439 234800 9:55pm
03/02/1992 22.8374 22.515 22.7085 180200 9:55pm
03/03/1992 22.9665 22.6439 22.7729 149500 9:55pm
03/04/1992 23.5471 22.9019 23.2245 158600 9:55pm
03/05/1992 23.3536 22.9019 23.16 139600 9:55pm
03/06/1992 23.4826 23.16 23.3536 121100 9:55pm
03/09/1992 23.4826 23.289 23.289 47800 9:55pm
03/10/1992 23.418 23.2245 23.289 72200 9:55pm
03/11/1992 23.4826 23.2245 23.289 103300 9:55pm
03/12/1992 23.418 23.0955 23.2245 279900 9:55pm
03/13/1992 23.6116 23.0955 23.418 107300 9:55pm
03/16/1992 23.4826 23.2245 23.4826 97700 9:55pm
03/17/1992 23.6116 23.418 23.5471 104800 9:55pm
03/18/1992 23.5471 23.418 23.418 83100 9:55pm
03/19/1992 23.4826 23.2245 23.289 87100 9:55pm
03/20/1992 23.289 23.16 23.2245 97600 9:55pm
03/23/1992 23.3536 23.2245 23.3536 75200 9:55pm
03/24/1992 23.7406 23.3536 23.4826 132800 9:55pm
03/25/1992 23.418 23.289 23.3536 166900 9:55pm
03/26/1992 23.3536 23.16 23.2245 40200 9:55pm
03/27/1992 23.3536 23.2245 23.3536 35500 9:55pm
03/30/1992 23.4826 23.2245 23.2245 66100 9:55pm
03/31/1992 23.418 23.16 23.289 99700 9:55pm
04/01/1992 23.289 22.9665 23.2245 92100 9:55pm
04/02/1992 23.3536 22.9665 22.9665 63500 9:55pm
04/03/1992 23.2245 22.9665 23.2245 35800 9:55pm
04/06/1992 23.418 23.2245 23.289 87000 9:55pm
04/07/1992 23.5471 23.289 23.3536 41200 9:55pm
04/08/1992 23.16 22.5794 22.7729 79200 9:55pm
04/09/1992 23.031 22.7085 22.7085 147200 9:55pm
04/10/1992 23.289 22.9665 23.289 77600 9:55pm
04/13/1992 23.4826 23.2245 23.4826 20100 9:55pm
04/14/1992 23.6762 23.418 23.4826 57800 9:55pm
04/15/1992 23.6116 23.289 23.3536 113600 9:55pm
04/16/1992 24.2568 23.418 24.2568 180900 9:55pm
04/20/1992 24.1277 23.7406 24.0632 95900 9:55pm
04/21/1992 23.9341 23.4826 23.6116 93500 9:55pm
04/22/1992 23.9987 23.8052 23.8696 43100 9:55pm
04/23/1992 24.0632 23.6762 23.9341 114800 9:55pm
04/24/1992 24.0632 23.8052 23.9341 80300 9:55pm
04/27/1992 23.9341 23.7406 23.8052 28200 9:55pm
04/28/1992 24.0632 23.7406 23.8696 73300 9:55pm
04/29/1992 23.9987 23.8052 23.9341 67200 9:55pm
04/30/1992 24.3213 23.8052 23.9987 120700 9:55pm
05/01/1992 23.9987 23.7406 23.9341 45800 9:55pm
05/04/1992 23.9987 23.7406 23.9987 69000 9:55pm
05/05/1992 23.9987 23.7406 23.8052 85900 9:55pm
05/06/1992 23.8052 23.4826 23.5471 69000 9:55pm
05/07/1992 23.7406 23.289 23.5471 185400 9:55pm
05/08/1992 23.6116 23.418 23.5471 71800 9:55pm
05/11/1992 23.6762 23.5471 23.6116 169500 9:55pm
05/12/1992 23.4967 22.9094 23.301 82300 9:55pm
05/13/1992 23.4967 23.301 23.3662 26700 9:55pm
05/14/1992 23.3662 23.2356 23.2356 88100 9:55pm
05/15/1992 23.2356 22.9094 23.1051 80800 9:55pm
05/18/1992 23.301 23.1051 23.1704 86200 9:55pm
05/19/1992 23.301 22.9746 23.0398 44200 9:55pm
05/20/1992 23.1704 22.9746 23.1051 130100 9:55pm
05/21/1992 23.1704 22.9746 23.0398 76200 9:55pm
05/22/1992 23.301 22.9746 23.1051 75600 9:55pm
05/26/1992 23.1051 22.9094 22.9746 50900 9:55pm
05/27/1992 23.1704 22.9746 23.1704 18700 9:55pm
05/28/1992 23.4967 23.1051 23.4967 27700 9:55pm
05/29/1992 23.4314 23.2356 23.3662 36100 9:55pm
06/01/1992 23.3662 23.0398 23.3662 73300 9:55pm
06/02/1992 23.4967 23.2356 23.4967 57900 9:55pm
06/03/1992 23.6272 23.4314 23.4967 90000 9:55pm
06/04/1992 23.6272 23.3662 23.4314 71100 9:55pm
06/05/1992 23.4967 23.2356 23.4967 53600 9:55pm
06/08/1992 23.562 23.4314 23.562 30200 9:55pm
06/09/1992 23.6925 23.562 23.6925 19500 9:55pm
06/10/1992 23.7578 23.562 23.6272 48500 9:55pm
06/11/1992 23.6925 23.4314 23.562 50400 9:55pm
06/12/1992 23.8231 23.4314 23.4314 38400 9:55pm
06/15/1992 23.4967 23.301 23.4314 78500 9:55pm
06/16/1992 23.4967 23.1704 23.1704 53300 9:55pm
06/17/1992 23.301 22.9746 23.301 63400 9:55pm
06/18/1992 23.3662 23.1051 23.1051 28900 9:55pm
06/19/1992 23.3662 22.9746 22.9746 132300 9:55pm
06/22/1992 22.9094 22.7136 22.7789 42500 9:55pm
06/23/1992 22.9746 22.7789 22.9746 29800 9:55pm
06/24/1992 22.9094 22.322 22.322 59200 9:55pm
06/25/1992 22.4524 21.9956 22.1262 141500 9:55pm
06/26/1992 23.2356 22.1262 22.9094 110900 9:55pm
06/29/1992 23.2356 22.9094 23.2356 41900 9:55pm
06/30/1992 23.2356 23.0398 23.0398 37200 9:55pm
07/01/1992 23.2356 22.9746 23.2356 52100 9:55pm
07/02/1992 23.2356 22.9746 22.9746 50600 9:55pm
07/06/1992 22.9746 22.844 22.9094 55700 9:55pm
07/07/1992 22.9094 22.6482 22.6482 38900 9:55pm
07/08/1992 22.9094 22.3872 22.7789 75400 9:55pm
07/09/1992 22.9094 22.6482 22.844 18000 9:55pm
07/10/1992 22.9094 22.6482 22.6482 73700 9:55pm
07/13/1992 22.7789 22.6482 22.6482 26800 9:55pm
07/14/1992 23.3662 22.6482 23.2356 167800 9:55pm
07/15/1992 23.1704 22.9094 23.1704 95300 9:55pm
07/16/1992 23.4314 22.9746 23.4314 81700 9:55pm
07/17/1992 23.4314 23.301 23.4314 81500 9:55pm
07/20/1992 23.4314 23.2356 23.3662 85100 9:55pm
07/21/1992 23.7578 23.3662 23.562 78500 9:55pm
07/22/1992 23.9536 23.562 23.6272 89100 9:55pm
07/23/1992 24.1494 23.6272 24.1494 227100 9:55pm
07/24/1992 23.9536 23.8883 23.9536 174700 9:55pm
07/27/1992 24.0189 23.9536 23.9536 46300 9:55pm
07/28/1992 24.28 23.8883 24.28 56800 9:55pm
07/29/1992 24.4757 24.2147 24.3452 146300 9:55pm
07/30/1992 24.7369 24.4757 24.7369 74400 9:55pm
07/31/1992 24.8673 24.6063 24.8021 71100 9:55pm
08/03/1992 25.3895 24.9979 25.3895 97800 9:55pm
08/04/1992 25.6507 25.3243 25.3895 126900 9:55pm
08/05/1992 25.52 24.8673 24.9979 61500 9:55pm
08/06/1992 25.0632 24.9326 25.0632 40300 9:55pm
08/07/1992 25.3243 24.541 24.6716 52000 9:55pm
08/10/1992 25.259 24.7369 24.8673 62500 9:55pm
08/11/1992 25.0632 24.541 24.9326 80400 9:55pm
08/12/1992 24.9326 24.6063 24.7369 39600 9:55pm
08/13/1992 24.9326 24.6063 24.6063 45000 9:55pm
08/14/1992 24.9979 24.6716 24.8021 63200 9:55pm
08/17/1992 25.3243 24.8673 25.259 75100 9:55pm
08/18/1992 25.4728 25.2088 25.4068 130300 9:55pm
08/19/1992 25.4068 25.2748 25.2748 74200 9:55pm
08/20/1992 25.4068 25.2088 25.3408 35700 9:55pm
08/21/1992 25.6708 25.2088 25.3408 159000 9:55pm
08/24/1992 25.4728 25.2088 25.3408 135600 9:55pm
08/25/1992 25.2088 24.6809 24.6809 33400 9:55pm
08/26/1992 24.747 24.6149 24.747 70000 9:55pm
08/27/1992 24.9448 24.6149 24.6809 143300 9:55pm
08/28/1992 24.9448 24.6149 24.6809 139900 9:55pm
08/31/1992 24.8788 24.6149 24.747 114000 9:55pm
09/01/1992 25.2088 24.747 25.1429 55500 9:55pm
09/02/1992 25.2748 24.8788 25.0769 74700 9:55pm
09/03/1992 25.0769 24.747 24.747 65700 9:55pm
09/04/1992 24.9448 24.6809 24.6809 92100 9:55pm
09/08/1992 25.2748 24.813 25.1429 159700 9:55pm
09/09/1992 25.2748 25.0769 25.2748 50000 9:55pm
09/10/1992 25.5388 25.0769 25.2748 77800 9:55pm
09/11/1992 25.6048 25.3408 25.5388 80400 9:55pm
09/14/1992 25.6708 25.4068 25.5388 161800 9:55pm
09/15/1992 25.4068 25.2088 25.3408 80300 9:55pm
09/16/1992 25.5388 25.2748 25.2748 58600 9:55pm
09/17/1992 25.3408 24.9448 25.0109 78900 9:55pm
09/18/1992 25.2088 24.813 25.0109 105600 9:55pm
09/21/1992 25.1429 24.8788 24.8788 43000 9:55pm
09/22/1992 24.8788 24.1529 24.1529 82800 9:55pm
09/23/1992 24.813 24.3509 24.6149 88100 9:55pm
09/24/1992 24.8788 24.6809 24.813 60600 9:55pm
09/25/1992 25.0769 24.747 24.813 59500 9:55pm
09/28/1992 25.3408 24.9448 25.0769 77300 9:55pm
09/29/1992 25.0769 24.813 24.8788 42000 9:55pm
09/30/1992 25.1429 24.8788 25.1429 48800 9:55pm
10/01/1992 25.2088 25.0109 25.1429 33600 9:55pm
10/02/1992 25.1429 24.813 24.8788 38000 9:55pm
10/05/1992 24.813 24.2189 24.747 99400 9:55pm
10/06/1992 24.8788 24.5489 24.6149 30300 9:55pm
10/07/1992 24.813 24.6149 24.6809 49100 9:55pm
10/08/1992 24.8788 24.6149 24.6809 55600 9:55pm
10/09/1992 24.6149 24.4169 24.5489 44300 9:55pm
10/12/1992 24.9448 24.6809 24.9448 23200 9:55pm
10/13/1992 25.1429 24.6809 24.6809 70000 9:55pm
10/14/1992 25.0109 24.747 24.747 42100 9:55pm
10/15/1992 25.0769 24.6809 24.6809 55900 9:55pm
10/16/1992 25.0109 24.6149 24.9448 163800 9:55pm
10/19/1992 24.8788 24.4169 24.4169 239900 9:55pm
10/20/1992 24.021 23.0311 23.691 351100 9:55pm
10/21/1992 23.7571 23.5591 23.691 152800 9:55pm
10/22/1992 23.7571 23.625 23.7571 134800 9:55pm
10/23/1992 24.1529 23.7571 24.087 46800 9:55pm
10/26/1992 24.2189 23.955 24.087 273000 9:55pm
10/27/1992 24.1529 23.7571 24.087 128800 9:55pm
10/28/1992 24.285 23.955 24.2189 72700 9:55pm
10/29/1992 24.3509 24.285 24.3509 53700 9:55pm
10/30/1992 24.6149 24.285 24.285 172200 9:55pm
11/02/1992 24.6809 24.3509 24.5489 149000 9:55pm
11/03/1992 24.6149 24.4829 24.5489 123600 9:55pm
11/04/1992 24.5489 24.2189 24.4829 214800 9:55pm
11/05/1992 24.6149 24.4169 24.5489 31500 9:55pm
11/06/1992 24.6809 24.4169 24.5489 53300 9:55pm
11/09/1992 24.6809 24.5489 24.6809 32100 9:55pm
11/10/1992 24.747 24.6149 24.6149 33000 9:55pm
11/11/1992 24.6809 24.4169 24.4169 31600 9:55pm
11/12/1992 24.747 24.4169 24.6809 47700 9:55pm
11/13/1992 24.9448 24.5489 24.9448 157100 9:55pm
11/16/1992 25.0109 24.813 24.813 21500 9:55pm
11/17/1992 25.0292 24.4952 24.562 72200 9:55pm
11/18/1992 25.3628 24.6954 25.3628 95400 9:55pm
11/19/1992 25.6299 25.2961 25.6299 119300 9:55pm
11/20/1992 26.0303 25.4963 25.9635 117800 9:55pm
11/23/1992 26.6978 25.9635 26.6978 237800 9:55pm
11/24/1992 26.631 26.2305 26.4975 181000 9:55pm
11/25/1992 27.0983 26.631 26.6978 86100 9:55pm
11/27/1992 26.8312 26.5642 26.5642 53400 9:55pm
11/30/1992 26.6978 26.4307 26.631 100400 9:55pm
12/01/1992 27.4319 26.631 27.4319 164900 9:55pm
12/02/1992 27.7657 27.0314 27.7657 154100 9:55pm
12/03/1992 27.7657 27.3653 27.6321 183900 9:55pm
12/04/1992 27.8991 27.4319 27.6989 126200 9:55pm
12/07/1992 27.8991 27.5654 27.6321 90100 9:55pm
12/08/1992 27.8991 27.2985 27.8991 155000 9:55pm
12/09/1992 30.4354 29.1006 29.7681 764800 9:55pm
12/10/1992 29.7013 28.7 29.3676 457000 9:55pm
12/11/1992 29.7013 29.234 29.234 133100 9:55pm
12/14/1992 29.1673 28.6333 28.7 203200 9:55pm
12/15/1992 28.8335 28.2997 28.3663 151700 9:55pm
12/16/1992 28.6333 28.2997 28.5667 173800 9:55pm
12/17/1992 29.0338 28.4331 29.0338 170800 9:55pm
12/18/1992 29.3008 28.8335 29.0338 171600 9:55pm
12/21/1992 29.8347 29.234 29.8347 184000 9:55pm
12/22/1992 30.1017 29.5678 30.1017 90200 9:55pm
12/23/1992 31.1696 30.1685 30.6356 183100 9:55pm
12/24/1992 30.5689 30.2352 30.3687 38900 9:55pm
12/28/1992 30.4354 30.1017 30.3687 66100 9:55pm
12/29/1992 30.6356 30.1685 30.2352 55000 9:55pm
12/30/1992 30.3687 29.7681 29.7681 110400 9:55pm
12/31/1992 30.3687 29.7013 30.1685 68700 9:55pm
01/04/1993 30.2352 29.7681 29.8347 105500 9:55pm
01/05/1993 29.9015 29.501 29.7681 88400 9:55pm
01/06/1993 29.7681 29.501 29.7013 80400 9:55pm
01/07/1993 29.7681 29.234 29.234 53000 9:55pm
01/08/1993 29.4342 28.967 29.0338 80100 9:55pm
01/11/1993 29.4342 29.0338 29.4342 58200 9:55pm
01/12/1993 29.5678 29.3676 29.501 139400 9:55pm
01/13/1993 30.5689 29.5678 30.0349 185200 9:55pm
01/14/1993 30.3019 30.0349 30.1685 88500 9:55pm
01/15/1993 30.4354 29.7013 29.7013 204500 9:55pm
01/18/1993 29.7681 29.5678 29.6346 107900 9:55pm
01/19/1993 29.501 29.0338 29.0338 73400 9:55pm
01/20/1993 29.7013 29.234 29.6346 109900 9:55pm
01/21/1993 30.5689 29.6346 30.4354 78000 9:55pm
01/22/1993 30.6356 29.9683 30.0349 110200 9:55pm
01/25/1993 30.3019 30.0349 30.3019 124200 9:55pm
01/26/1993 30.5021 29.9015 29.9683 153300 9:55pm
01/27/1993 29.9683 29.501 29.9015 99700 9:55pm
01/28/1993 30.0349 29.6346 29.9015 67200 9:55pm
01/29/1993 30.2352 29.7013 29.7013 38300 9:55pm
02/01/1993 29.7013 29.234 29.5678 86000 9:55pm
02/02/1993 30.5021 29.8347 30.5021 141100 9:55pm
02/03/1993 31.837 30.9694 31.837 283900 9:55pm
02/04/1993 32.8382 31.837 32.7714 348300 9:55pm
02/05/1993 32.7714 31.2364 31.3698 281300 9:55pm
02/08/1993 31.6554 31.1839 31.2514 198400 9:55pm
02/09/1993 31.3186 30.9819 31.1839 94500 9:55pm
02/10/1993 31.588 31.1839 31.5207 135000 9:55pm
02/11/1993 32.9351 32.1942 32.2616 540800 9:55pm
02/12/1993 32.4636 32.2616 32.2616 184700 9:55pm
02/16/1993 32.2616 30.9819 31.1839 93400 9:55pm
02/17/1993 31.3186 30.3757 30.4431 301400 9:55pm
02/18/1993 30.5778 29.5002 29.5002 258000 9:55pm
02/19/1993 30.0389 29.3654 29.9042 198800 9:55pm
02/22/1993 30.7125 30.1737 30.7125 175600 9:55pm
02/23/1993 30.7798 30.6451 30.7125 72700 9:55pm
02/24/1993 30.8472 30.5104 30.7125 227800 9:55pm
02/25/1993 31.7227 30.9145 31.6554 196400 9:55pm
02/26/1993 32.0595 31.4533 31.7227 229700 9:55pm
03/01/1993 31.6554 31.1839 31.3861 31900 9:55pm
03/02/1993 31.5207 31.1166 31.3861 131100 9:55pm
03/03/1993 31.4533 31.1839 31.3861 50000 9:55pm
03/04/1993 32.0595 31.5207 31.6554 168200 9:55pm
03/05/1993 31.7227 31.2514 31.2514 91700 9:55pm
03/08/1993 31.9921 31.2514 31.9921 134300 9:55pm
03/09/1993 32.329 31.9248 32.2616 110500 9:55pm
03/10/1993 32.329 31.7227 32.329 86200 9:55pm
03/11/1993 32.4636 31.9248 32.3963 131500 9:55pm
03/12/1993 32.6658 32.3963 32.6658 114400 9:55pm
03/15/1993 32.8677 32.5311 32.8005 109300 9:55pm
03/16/1993 33.2046 32.733 33.0698 197300 9:55pm
03/17/1993 33.2046 32.8677 32.9351 72800 9:55pm
03/18/1993 33.1371 32.8005 33.0025 82600 9:55pm
03/19/1993 33.4739 33.2719 33.3392 216000 9:55pm
03/22/1993 33.6759 33.2046 33.5412 114900 9:55pm
03/23/1993 34.0127 33.7434 34.0127 141300 9:55pm
03/24/1993 33.8107 33.0698 33.0698 187200 9:55pm
03/25/1993 33.8107 32.9351 33.7434 80100 9:55pm
03/26/1993 33.9454 33.5412 33.5412 84000 9:55pm
03/29/1993 34.2148 33.7434 34.1475 40900 9:55pm
03/30/1993 34.4168 34.0801 34.3495 75700 9:55pm
03/31/1993 34.9556 34.3495 34.4842 138400 9:55pm
04/01/1993 34.5516 34.1475 34.2148 39500 9:55pm
04/02/1993 34.2821 33.6759 33.878 104500 9:55pm
04/05/1993 33.9454 33.6087 33.6087 77700 9:55pm
04/06/1993 33.9454 33.6087 33.9454 59100 9:55pm
04/07/1993 34.0127 33.8107 33.878 94100 9:55pm
04/08/1993 33.9454 33.6087 33.7434 44300 9:55pm
04/12/1993 34.4842 33.878 34.4842 110100 9:55pm
04/13/1993 34.4168 34.0801 34.2148 36700 9:55pm
04/14/1993 34.8883 33.8107 34.8209 77000 9:55pm
04/15/1993 35.023 34.7536 34.9556 80800 9:55pm
04/16/1993 34.9556 34.6863 34.7536 38300 9:55pm
04/19/1993 34.9556 34.6189 34.8209 83400 9:55pm
04/20/1993 34.8209 34.0801 34.3495 51400 9:55pm
04/21/1993 34.6189 33.9454 33.9454 42800 9:55pm
04/22/1993 34.2821 32.8677 32.8677 110400 9:55pm
04/23/1993 32.733 32.0595 32.5311 155500 9:55pm
04/26/1993 32.5311 31.2514 31.3186 124900 9:55pm
04/27/1993 32.4636 31.3186 32.3963 88100 9:55pm
04/28/1993 33.0025 32.2616 32.8677 45400 9:55pm
04/29/1993 33.6759 32.6658 33.6759 50200 9:55pm
04/30/1993 33.7434 33.3392 33.4739 108200 9:55pm
05/03/1993 33.9454 33.5412 33.9454 56800 9:55pm
05/04/1993 34.3495 33.8107 34.0127 133400 9:55pm
05/05/1993 34.3495 34.0801 34.1475 98700 9:55pm
05/06/1993 34.6863 34.2148 34.5516 96500 9:55pm
05/07/1993 34.6863 34.4842 34.4842 86300 9:55pm
05/10/1993 34.7536 34.6189 34.6863 79000 9:55pm
05/11/1993 34.8209 34.5516 34.7536 94200 9:55pm
05/12/1993 34.7536 34.4168 34.4842 47000 9:55pm
05/13/1993 34.3495 33.8107 34.0801 86300 9:55pm
05/14/1993 34.3495 34.0127 34.1475 107700 9:55pm
05/17/1993 34.2997 33.96 34.0279 57200 9:55pm
05/18/1993 33.96 33.6884 33.96 111200 9:55pm
05/19/1993 33.96 33.4166 33.892 96000 9:55pm
05/20/1993 34.0958 33.7563 33.892 45700 9:55pm
05/21/1993 34.0279 33.6884 34.0279 95400 9:55pm
05/24/1993 33.96 33.4845 33.7563 69400 9:55pm
05/25/1993 33.6884 32.7374 33.1449 192800 9:55pm
05/26/1993 33.2128 32.7374 33.077 98600 9:55pm
05/27/1993 33.1449 32.3978 32.6016 88900 9:55pm
05/28/1993 33.3487 32.6016 33.2128 102600 9:55pm
06/01/1993 33.6205 33.077 33.4845 83100 9:55pm
06/02/1993 34.0279 33.3487 33.892 70900 9:55pm
06/03/1993 34.2316 33.8241 34.0958 37300 9:55pm
06/04/1993 34.2316 33.96 34.0958 51700 9:55pm
06/07/1993 34.4354 34.0958 34.4354 60800 9:55pm
06/08/1993 34.3676 33.8241 33.892 40100 9:55pm
06/09/1993 33.8241 33.2809 33.6205 99200 9:55pm
06/10/1993 33.892 33.6205 33.6884 32900 9:55pm
06/11/1993 34.1637 33.6884 34.0958 58100 9:55pm
06/14/1993 34.1637 33.5524 33.5524 53600 9:55pm
06/15/1993 33.892 33.5524 33.7563 47400 9:55pm
06/16/1993 33.8241 33.6884 33.8241 34100 9:55pm
06/17/1993 33.8241 33.6884 33.7563 54900 9:55pm
06/18/1993 33.7563 33.5524 33.6205 118400 9:55pm
06/21/1993 33.4845 33.2128 33.2128 119900 9:55pm
06/22/1993 34.3676 33.2809 34.3676 216500 9:55pm
06/23/1993 35.3184 34.2316 34.9787 106400 9:55pm
06/24/1993 35.8617 34.8429 35.8617 96800 9:55pm
06/25/1993 35.8617 35.0468 35.1146 92000 9:55pm
06/28/1993 36.1334 35.1146 35.9296 171400 9:55pm
06/29/1993 36.1334 35.59 35.7259 86500 9:55pm
06/30/1993 36.0655 35.59 35.8617 65500 9:55pm
07/01/1993 35.9296 35.59 35.6579 86000 9:55pm
07/02/1993 35.59 35.3184 35.3863 26400 9:55pm
07/06/1993 35.6579 35.3863 35.4542 52900 9:55pm
07/07/1993 35.7259 35.1826 35.59 51700 9:55pm
07/08/1993 35.7938 35.4542 35.7259 56400 9:55pm
07/09/1993 35.9975 35.5221 35.8617 41600 9:55pm
07/12/1993 35.9296 35.6579 35.7938 29300 9:55pm
07/13/1993 35.7938 35.2505 35.7938 116400 9:55pm
07/14/1993 36.0655 35.7259 35.9296 96900 9:55pm
07/15/1993 35.9975 35.7259 35.8617 49400 9:55pm
07/16/1993 36.6088 36.2013 36.3371 112700 9:55pm
07/19/1993 37.1522 36.5409 37.0163 132800 9:55pm
07/20/1993 36.9484 36.2692 36.8805 83600 9:55pm
07/21/1993 36.9484 36.5409 36.6088 41700 9:55pm
07/22/1993 37.2201 36.3371 36.7448 274900 9:55pm
07/23/1993 36.7448 36.0655 36.2692 165200 9:55pm
07/26/1993 36.5409 36.2692 36.4051 44100 9:55pm
07/27/1993 36.2692 35.8617 36.2692 134300 9:55pm
07/28/1993 36.4051 35.9975 36.2692 96000 9:55pm
07/29/1993 36.5409 36.2013 36.4051 51400 9:55pm
07/30/1993 36.9484 36.2692 36.473 170200 9:55pm
08/02/1993 36.8127 36.1334 36.2692 49300 9:55pm
08/03/1993 36.2692 35.9296 36.1334 83600 9:55pm
08/04/1993 36.1334 33.6884 33.96 680200 9:55pm
08/05/1993 34.1637 33.6205 33.892 290100 9:55pm
08/06/1993 34.4354 33.8241 34.0958 126800 9:55pm
08/09/1993 34.4354 34.0958 34.2316 166600 9:55pm
08/10/1993 34.7071 34.0279 34.0279 242100 9:55pm
08/11/1993 34.5033 34.2316 34.5033 82600 9:55pm
08/12/1993 34.775 34.5033 34.775 93900 9:55pm
08/13/1993 34.9108 34.5713 34.9108 56800 9:55pm
08/16/1993 34.9787 34.6392 34.8429 46300 9:55pm
08/17/1993 35.0649 34.5169 34.5169 84900 9:55pm
08/18/1993 34.8593 34.3116 34.3116 71600 9:55pm
08/19/1993 34.4484 34.243 34.38 175400 9:55pm
08/20/1993 34.4484 34.243 34.38 90500 9:55pm
08/23/1993 34.38 34.0376 34.38 90900 9:55pm
08/24/1993 34.38 33.969 34.0376 72100 9:55pm
08/25/1993 33.7636 32.7363 32.8733 138200 9:55pm
08/26/1993 33.8321 33.0103 33.4211 265600 9:55pm
08/27/1993 33.969 33.4211 33.7636 282200 9:55pm
08/30/1993 34.4484 33.8321 34.38 163400 9:55pm
08/31/1993 34.8593 34.3116 34.654 175200 9:55pm
09/01/1993 34.9278 34.5169 34.8593 116700 9:55pm
09/02/1993 34.8593 34.4484 34.4484 126400 9:55pm
09/03/1993 34.38 34.1746 34.1746 33900 9:55pm
09/07/1993 34.5169 34.0376 34.1746 67700 9:55pm
09/08/1993 34.4484 34.1746 34.243 35500 9:55pm
09/09/1993 34.106 33.7636 33.7636 118800 9:55pm
09/10/1993 34.1746 33.7636 34.0376 61200 9:55pm
09/13/1993 34.5169 34.0376 34.5169 71300 9:55pm
09/14/1993 34.5169 34.3116 34.38 97100 9:55pm
09/15/1993 34.38 33.969 34.38 122000 9:55pm
09/16/1993 34.3116 34.106 34.243 46400 9:55pm
09/17/1993 34.243 34.106 34.243 172100 9:55pm
09/20/1993 34.3116 34.0376 34.3116 64800 9:55pm
09/21/1993 35.0649 34.3116 34.8593 140900 9:55pm
09/22/1993 35.6813 34.7909 35.6127 126400 9:55pm
09/23/1993 35.9551 35.4757 35.6813 73100 9:55pm
09/24/1993 35.9551 35.7498 35.9551 72000 9:55pm
09/27/1993 35.9551 35.3387 35.4073 119100 9:55pm
09/28/1993 35.2703 34.8593 35.0649 44700 9:55pm
09/29/1993 35.2019 34.9278 35.0649 69700 9:55pm
09/30/1993 35.0649 34.5854 34.7909 118200 9:55pm
10/01/1993 35.0649 34.7225 34.7909 62300 9:55pm
10/04/1993 35.0649 34.7225 34.7909 60500 9:55pm
10/05/1993 35.0649 34.243 34.4484 86300 9:55pm
10/06/1993 35.2019 34.5169 35.2019 47700 9:55pm
10/07/1993 35.3387 35.0649 35.0649 61500 9:55pm
10/08/1993 35.2019 34.9963 35.0649 55400 9:55pm
10/11/1993 35.3387 34.9278 35.0649 16600 9:55pm
10/12/1993 35.2703 35.0649 35.2019 59300 9:55pm
10/13/1993 35.4757 35.2703 35.2703 93600 9:55pm
10/14/1993 36.2976 35.4073 36.0922 271900 9:55pm
10/15/1993 36.4345 35.6127 35.6813 62300 9:55pm
10/18/1993 36.7771 35.6127 36.7771 90300 9:55pm
10/19/1993 36.9139 36.64 36.9139 128200 9:55pm
10/20/1993 36.9139 36.64 36.7771 44600 9:55pm
10/21/1993 36.9139 36.4345 36.4345 121000 9:55pm
10/22/1993 37.051 36.7771 36.7771 150900 9:55pm
10/25/1993 37.2564 36.7771 36.9824 59100 9:55pm
10/26/1993 37.051 36.2291 36.64 82800 9:55pm
10/27/1993 36.9824 36.4345 36.7771 21400 9:55pm
10/28/1993 38.2836 36.9139 37.8042 100300 9:55pm
10/29/1993 37.7359 37.3933 37.7359 62700 9:55pm
11/01/1993 37.9412 37.7359 37.9412 61100 9:55pm
11/02/1993 38.4891 37.6673 38.4891 104200 9:55pm
11/03/1993 38.5577 37.9412 37.9412 104300 9:55pm
11/04/1993 38.2153 37.3933 37.4618 59800 9:55pm
11/05/1993 37.8042 37.188 37.5988 85000 9:55pm
11/08/1993 38.0098 37.5304 38.0098 153000 9:55pm
11/09/1993 38.6261 38.0782 38.2153 163400 9:55pm
11/10/1993 38.8315 38.3522 38.6946 124400 9:55pm
11/11/1993 39.6534 38.7631 38.7631 204800 9:55pm
11/12/1993 39.4479 38.2836 38.6261 118400 9:55pm
11/15/1993 38.7631 38.0782 38.2836 153000 9:55pm
11/16/1993 38.7143 38.3692 38.7143 103700 9:55pm
11/17/1993 39.4044 38.3692 38.5762 207400 9:55pm
11/18/1993 38.5762 38.3002 38.3692 46800 9:55pm
11/19/1993 38.8523 38.5762 38.7833 155300 9:55pm
11/22/1993 39.2663 38.3692 38.8523 122500 9:55pm
11/23/1993 38.8523 38.4382 38.7143 118600 9:55pm
11/24/1993 39.1283 38.6453 38.8523 106200 9:55pm
11/26/1993 38.9903 38.7833 38.9213 14400 9:55pm
11/29/1993 39.0594 38.5762 38.7143 116300 9:55pm
11/30/1993 38.9213 38.5072 38.7143 90500 9:55pm
12/01/1993 38.9213 38.1623 38.3692 83500 9:55pm
12/02/1993 38.7143 38.3692 38.7143 52600 9:55pm
12/03/1993 39.1974 38.7833 38.9903 123800 9:55pm
12/06/1993 39.0594 38.6453 38.6453 47400 9:55pm
12/07/1993 38.7833 38.6453 38.7833 76800 9:55pm
12/08/1993 38.8523 38.6453 38.7143 37900 9:55pm
12/09/1993 38.8523 38.5072 38.5762 47300 9:55pm
12/10/1993 38.7143 37.9552 38.0932 57800 9:55pm
12/13/1993 38.3002 38.0242 38.2312 57200 9:55pm
12/14/1993 38.2312 37.8171 37.8861 98000 9:55pm
12/15/1993 38.1623 37.7481 37.9552 59500 9:55pm
12/16/1993 38.1623 37.7481 37.7481 61100 9:55pm
12/17/1993 38.0242 37.5412 38.0242 111200 9:55pm
12/20/1993 38.2312 37.8171 38.1623 44100 9:55pm
12/21/1993 37.8861 37.058 37.3342 145700 9:55pm
12/22/1993 38.1623 37.1271 38.0932 123600 9:55pm
12/23/1993 38.3002 38.0932 38.3002 65000 9:55pm
12/27/1993 38.5762 37.7481 37.8171 139800 9:55pm
12/28/1993 38.3692 37.8171 38.2312 84400 9:55pm
12/29/1993 38.5072 38.1623 38.5072 70400 9:55pm
12/30/1993 38.5072 38.0932 38.0932 101300 9:55pm
12/31/1993 38.3002 37.3342 37.6791 57900 9:55pm
01/03/1994 37.7481 36.713 37.1961 69600 9:55pm
01/04/1994 36.713 35.5398 36.368 252200 9:55pm
01/05/1994 36.713 35.8849 36.713 159600 9:55pm
01/06/1994 36.713 36.368 36.713 90000 9:55pm
01/07/1994 36.713 36.368 36.437 36300 9:55pm
01/10/1994 36.644 36.0919 36.368 193700 9:55pm
01/11/1994 36.644 36.2299 36.506 82000 9:55pm
01/12/1994 36.851 36.506 36.851 184600 9:55pm
01/13/1994 36.989 36.575 36.575 72200 9:55pm
01/14/1994 36.575 36.023 36.0919 133600 9:55pm
01/17/1994 36.2299 35.6778 35.6778 83200 9:55pm
01/18/1994 36.1609 35.6778 36.023 92200 9:55pm
01/19/1994 36.1609 35.6778 35.6778 64600 9:55pm
01/20/1994 35.816 35.5398 35.6778 54100 9:55pm
01/21/1994 35.747 35.1258 35.1949 94600 9:55pm
01/24/1994 35.4019 34.7808 34.9187 83700 9:55pm
01/25/1994 34.9187 33.8146 34.7808 598300 9:55pm
01/26/1994 35.1949 34.7808 35.1949 70700 9:55pm
01/27/1994 35.8849 35.0568 35.1949 102300 9:55pm
01/28/1994 35.6778 35.3328 35.4019 121500 9:55pm
01/31/1994 36.023 35.4019 35.816 236900 9:55pm
02/01/1994 36.575 35.816 36.368 115200 9:55pm
02/02/1994 36.644 35.9539 36.437 179000 9:55pm
02/03/1994 36.506 35.8849 36.1609 100000 9:55pm
02/04/1994 36.2299 35.5398 35.6088 64700 9:55pm
02/07/1994 35.747 35.4019 35.747 112300 9:55pm
02/08/1994 36.023 35.8849 35.8849 75000 9:55pm
02/09/1994 36.0919 35.4708 35.5398 76700 9:55pm
02/10/1994 36.368 35.816 36.368 90900 9:55pm
02/11/1994 36.713 36.1609 36.506 101300 9:55pm
02/14/1994 36.7315 36.1748 36.1748 58200 9:55pm
02/15/1994 37.0792 36.8009 36.9401 142400 9:55pm
02/16/1994 36.8706 36.4531 36.6619 85500 9:55pm
02/17/1994 37.4966 36.8706 37.4966 165100 9:55pm
02/18/1994 37.427 36.8706 36.9401 333000 9:55pm
02/22/1994 37.5663 37.1488 37.427 57200 9:55pm
02/23/1994 37.6357 37.2879 37.2879 57300 9:55pm
02/24/1994 37.4966 36.9401 37.0097 85400 9:55pm
02/25/1994 37.2879 36.7315 36.7315 34000 9:55pm
02/28/1994 36.8706 36.5228 36.5228 82400 9:55pm
03/01/1994 36.8009 36.5228 36.8009 205600 9:55pm
03/02/1994 37.0097 36.3836 36.7315 64200 9:55pm
03/03/1994 36.9401 36.5228 36.6619 94500 9:55pm
03/04/1994 36.8706 36.6619 36.8706 34600 9:55pm
03/07/1994 36.9401 36.6619 36.7315 102500 9:55pm
03/08/1994 36.8706 36.5922 36.5922 55600 9:55pm
03/09/1994 36.9401 36.5922 36.8706 81000 9:55pm
03/10/1994 36.8706 36.5922 36.8009 53000 9:55pm
03/11/1994 37.6357 37.0097 37.4966 98100 9:55pm
03/14/1994 37.427 36.7315 37.0097 64600 9:55pm
03/15/1994 37.775 37.0097 37.6357 206300 9:55pm
03/16/1994 37.8444 37.427 37.775 130000 9:55pm
03/17/1994 37.6357 36.8706 37.0097 81900 9:55pm
03/18/1994 37.3575 37.0792 37.1488 152300 9:55pm
03/21/1994 37.1488 36.8706 36.9401 65100 9:55pm
03/22/1994 37.2183 36.8009 37.0097 34700 9:55pm
03/23/1994 37.2183 36.7315 37.0097 40600 9:55pm
03/24/1994 37.5663 37.0792 37.2879 110200 9:55pm
03/25/1994 37.3575 37.0792 37.1488 57100 9:55pm
03/28/1994 37.427 37.0792 37.427 122700 9:55pm
03/29/1994 37.427 37.0792 37.1488 118400 9:55pm
03/30/1994 36.7315 35.7574 35.827 270500 9:55pm
03/31/1994 36.0358 34.0183 35.7574 89800 9:55pm
04/04/1994 35.1313 34.6443 34.9922 97700 9:55pm
04/05/1994 35.6879 34.9226 35.6184 53900 9:55pm
04/06/1994 35.5487 35.0618 35.0618 86900 9:55pm
04/07/1994 35.1313 34.6443 35.0618 169100 9:55pm
04/08/1994 34.9922 34.3662 34.5053 95100 9:55pm
04/11/1994 34.5749 34.0183 34.0879 99200 9:55pm
04/12/1994 34.0879 33.6008 33.7401 156300 9:55pm
04/13/1994 34.0183 33.6008 33.8095 392000 9:55pm
04/14/1994 34.0183 33.8095 33.8791 152000 9:55pm
04/15/1994 33.9487 33.7401 33.7401 112500 9:55pm
04/18/1994 33.9487 33.5313 33.5313 80500 9:55pm
04/19/1994 34.0879 33.7401 33.8095 160800 9:55pm
04/20/1994 34.3662 33.8791 34.0183 80900 9:55pm
04/21/1994 34.2965 33.8791 34.2965 51600 9:55pm
04/22/1994 34.3662 34.0879 34.2269 87500 9:55pm
04/25/1994 34.4356 34.1574 34.4356 57300 9:55pm
04/26/1994 34.4356 33.9487 33.9487 80100 9:55pm
04/28/1994 34.1574 33.9487 33.9487 88600 9:55pm
04/29/1994 34.2269 33.9487 34.1574 141100 9:55pm
05/02/1994 34.0183 33.8095 33.9487 116300 9:55pm
05/03/1994 34.1574 33.8095 34.0879 107300 9:55pm
05/04/1994 34.3662 33.8791 34.2269 100800 9:55pm
05/05/1994 34.6443 34.1574 34.5749 90100 9:55pm
05/06/1994 34.5053 33.9487 34.0183 76700 9:55pm
05/09/1994 33.9487 33.1835 33.1835 75900 9:55pm
05/10/1994 34.1574 32.8356 33.8791 333100 9:55pm
05/11/1994 34.0183 32.6965 33.253 139700 9:55pm
05/12/1994 33.8791 33.6008 33.6008 66400 9:55pm
05/13/1994 33.8791 33.3227 33.7401 227100 9:55pm
05/16/1994 34.2269 33.7401 34.2269 152300 9:55pm
05/17/1994 34.6174 34.2663 34.5471 145700 9:55pm
05/18/1994 34.9684 34.2663 34.6877 221800 9:55pm
05/19/1994 35.1089 34.828 34.9684 85100 9:55pm
05/20/1994 35.7409 35.1089 35.6004 136800 9:55pm
05/23/1994 35.8813 35.6004 35.8112 75600 9:55pm
05/24/1994 36.3026 35.7409 36.2324 85700 9:55pm
05/25/1994 36.2324 35.8112 36.0919 133100 9:55pm
05/26/1994 36.1622 35.8813 36.1622 56200 9:55pm
05/27/1994 36.2324 35.7409 36.0218 86200 9:55pm
05/31/1994 36.1622 35.8813 35.8813 58800 9:55pm
06/01/1994 36.3026 35.8112 36.2324 88600 9:55pm
06/02/1994 36.3026 36.0919 36.2324 39100 9:55pm
06/03/1994 36.7941 36.0919 36.724 34800 9:55pm
06/06/1994 36.8643 36.5132 36.8643 79900 9:55pm
06/07/1994 36.7941 36.443 36.7941 77900 9:55pm
06/08/1994 36.724 36.5132 36.6537 176900 9:55pm
06/09/1994 36.724 36.443 36.724 36400 9:55pm
06/10/1994 36.5836 36.3728 36.5132 112800 9:55pm
06/13/1994 36.724 36.5132 36.6537 45300 9:55pm
06/14/1994 37.1452 36.6537 37.1452 133800 9:55pm
06/15/1994 37.2154 36.724 36.724 252900 9:55pm
06/16/1994 36.9345 36.6888 36.7941 159800 9:55pm
06/17/1994 37.3559 36.7941 36.8643 235600 9:55pm
06/20/1994 36.9345 36.5836 36.724 115300 9:55pm
06/21/1994 37.0049 36.724 37.0049 95600 9:55pm
06/22/1994 37.0751 36.7941 36.8643 88700 9:55pm
06/23/1994 36.8643 36.6537 36.6537 71500 9:55pm
06/24/1994 36.5132 35.9515 36.1622 122300 9:55pm
06/27/1994 36.5132 36.0919 36.5132 49300 9:55pm
06/28/1994 36.5836 36.3728 36.443 54800 9:55pm
06/29/1994 37.0751 36.3026 36.7941 43800 9:55pm
06/30/1994 36.7941 36.443 36.724 64700 9:55pm
07/01/1994 37.0049 36.3728 36.8643 80000 9:55pm
07/05/1994 37.4963 36.7941 36.8643 113900 9:55pm
07/06/1994 36.7941 36.443 36.443 61600 9:55pm
07/07/1994 36.443 36.0218 36.0919 93600 9:55pm
07/08/1994 35.9515 35.7409 35.9515 89700 9:55pm
07/11/1994 36.1622 35.8813 35.9515 174900 9:55pm
07/12/1994 36.1622 35.6706 35.6706 91100 9:55pm
07/13/1994 36.0218 35.46 35.46 66100 9:55pm
07/14/1994 35.9515 35.5302 35.7409 73000 9:55pm
07/15/1994 35.8813 35.5302 35.6706 67400 9:55pm
07/18/1994 35.8813 35.3899 35.46 119000 9:55pm
07/19/1994 35.6706 35.0387 35.3195 154500 9:55pm
07/20/1994 35.3899 35.1089 35.2493 86600 9:55pm
07/21/1994 35.2493 34.828 34.828 129100 9:55pm
07/22/1994 34.9684 34.4067 34.4769 226700 9:55pm
07/25/1994 34.9684 34.6877 34.828 75600 9:55pm
07/26/1994 34.9684 34.1961 34.1961 86500 9:55pm
07/27/1994 35.46 34.4067 35.3899 138700 9:55pm
07/28/1994 35.7409 35.2493 35.3195 41000 9:55pm
07/29/1994 35.8813 35.3195 35.3899 46700 9:55pm
08/01/1994 35.6706 35.3195 35.6004 40300 9:55pm
08/02/1994 35.7409 35.0387 35.0387 78200 9:55pm
08/03/1994 36.3026 35.0387 36.0218 132100 9:55pm
08/04/1994 36.443 36.1622 36.2324 80200 9:55pm
08/05/1994 36.3728 36.1622 36.3728 70800 9:55pm
08/08/1994 36.3728 36.0919 36.3026 75300 9:55pm
08/09/1994 36.9345 36.2324 36.5132 114300 9:55pm
08/10/1994 37.1452 36.5132 36.5132 182300 9:55pm
08/11/1994 36.5836 36.2324 36.2324 33900 9:55pm
08/12/1994 36.443 36.1622 36.3026 24100 9:55pm
08/15/1994 36.5132 36.3728 36.3728 27900 9:55pm
08/16/1994 36.5542 36.3416 36.5542 60900 9:55pm
08/17/1994 36.6958 36.2708 36.4833 73500 9:55pm
08/18/1994 36.4833 36.2 36.2708 68600 9:55pm
08/19/1994 36.4833 36.2708 36.4833 68500 9:55pm
08/22/1994 35.9874 35.4915 35.775 72900 9:55pm
08/23/1994 36.1291 35.7042 35.8457 104000 9:55pm
08/24/1994 36.7668 35.9874 36.625 132000 9:55pm
08/25/1994 36.8375 36.5542 36.6958 48200 9:55pm
08/26/1994 37.1917 36.6958 36.9792 111300 9:55pm
08/29/1994 37.4044 37.0501 37.4044 125200 9:55pm
08/30/1994 43.78 41.4422 43.4966 1541800 9:55pm
08/31/1994 45.0551 43.2841 44.6302 2284000 9:55pm
09/01/1994 44.8426 44.4885 44.7718 597700 9:55pm
09/02/1994 44.7718 44.3468 44.3468 370000 9:55pm
09/06/1994 44.1343 43.1424 43.2132 464400 9:55pm
09/07/1994 43.2132 42.5757 42.7175 358400 9:55pm
09/08/1994 43.2841 42.6465 43.2132 110200 9:55pm
09/09/1994 42.9299 42.6465 42.7883 214900 9:55pm
09/12/1994 42.6465 42.3633 42.5049 69400 9:55pm
09/13/1994 42.5049 41.4422 41.5132 215300 9:55pm
09/14/1994 41.5839 41.3714 41.4422 69500 9:55pm
09/15/1994 41.5132 41.0173 41.3006 119900 9:55pm
09/16/1994 41.3006 40.8755 41.0173 202900 9:55pm
09/19/1994 41.2297 41.0173 41.1589 221700 9:55pm
09/20/1994 40.9464 40.5922 40.663 157500 9:55pm
09/21/1994 41.088 40.5214 40.7338 267300 9:55pm
09/22/1994 40.8755 40.3089 40.3089 158600 9:55pm
09/23/1994 40.3796 39.742 39.9545 157300 9:55pm
09/26/1994 40.0962 39.6712 39.8837 110800 9:55pm
09/27/1994 39.8837 39.2461 39.4587 146100 9:55pm
09/28/1994 40.0254 39.3879 39.742 119500 9:55pm
09/29/1994 39.813 39.5295 39.6712 59700 9:55pm
09/30/1994 39.813 39.3879 39.4587 103400 9:55pm
10/03/1994 39.5295 38.8919 39.1044 101100 9:55pm
10/04/1994 39.1754 38.4669 38.4669 106600 9:55pm
10/05/1994 38.5377 37.8293 38.2543 130300 9:55pm
10/06/1994 38.8211 38.2543 38.4669 145800 9:55pm
10/07/1994 39.2461 38.7502 39.2461 144400 9:55pm
10/10/1994 39.5295 39.1754 39.317 75600 9:55pm
10/11/1994 40.5214 39.3879 40.3089 174800 9:55pm
10/12/1994 41.2297 40.3796 40.8046 172300 9:55pm
10/13/1994 41.5132 41.088 41.1589 114400 9:55pm
10/14/1994 41.088 40.1671 40.4504 116600 9:55pm
10/17/1994 40.7338 40.3796 40.7338 131000 9:55pm
10/18/1994 40.663 40.5214 40.5922 51300 9:55pm
10/19/1994 40.5214 40.2379 40.2379 119800 9:55pm
10/20/1994 40.0962 39.1754 39.6004 143200 9:55pm
10/21/1994 39.6004 39.1044 39.2461 115900 9:55pm
10/24/1994 39.5295 39.1754 39.3879 93800 9:55pm
10/25/1994 40.5214 39.317 40.0962 202900 9:55pm
10/26/1994 40.4504 39.8837 40.3796 135900 9:55pm
10/27/1994 41.1589 40.3796 40.5214 154100 9:55pm
10/28/1994 40.663 40.4504 40.5214 114400 9:55pm
10/31/1994 40.9464 40.5214 40.8046 180600 9:55pm
11/01/1994 41.0173 40.5922 41.0173 139800 9:55pm
11/02/1994 41.1589 40.8046 40.8046 125000 9:55pm
11/03/1994 41.088 40.8046 41.0173 46800 9:55pm
11/04/1994 41.088 40.5214 40.5214 140300 9:55pm
11/07/1994 40.663 40.3089 40.5214 217400 9:55pm
11/08/1994 41.088 40.4504 40.8755 97100 9:55pm
11/09/1994 41.7256 41.1589 41.5839 138300 9:55pm
11/10/1994 42.1506 41.3006 41.9381 299500 9:55pm
11/11/1994 41.7256 41.2297 41.3006 103500 9:55pm
11/14/1994 41.3714 40.8046 41.3714 76100 9:55pm
11/15/1994 41.4828 40.9116 41.1972 127300 9:55pm
11/16/1994 41.34 40.9116 40.9116 59900 9:55pm
11/17/1994 40.983 40.7689 40.9116 59200 9:55pm
11/18/1994 40.983 40.5546 40.626 165900 9:55pm
11/21/1994 40.983 40.269 40.269 162200 9:55pm
11/22/1994 40.4118 38.6982 39.0552 155200 9:55pm
11/23/1994 39.1266 37.9842 39.0552 223000 9:55pm
11/25/1994 39.0552 38.841 38.9838 71500 9:55pm
11/28/1994 39.0552 38.6982 38.9124 83100 9:55pm
11/29/1994 39.2694 38.841 39.198 112200 9:55pm
11/30/1994 39.2694 38.9838 39.2694 81000 9:55pm
12/01/1994 39.4836 38.841 39.0552 128300 9:55pm
12/02/1994 39.4122 39.0552 39.3408 221800 9:55pm
12/05/1994 39.555 39.3408 39.3408 110900 9:55pm
12/06/1994 39.4836 39.1266 39.2694 53400 9:55pm
12/07/1994 39.198 38.7696 39.1266 58500 9:55pm
12/08/1994 39.2694 38.4126 38.4126 188400 9:55pm
12/09/1994 38.4126 37.9128 38.2699 74200 9:55pm
12/12/1994 38.6268 38.2699 38.4126 49800 9:55pm
12/13/1994 38.4126 37.9842 37.9842 58300 9:55pm
12/14/1994 38.4126 37.8414 38.1985 176900 9:55pm
12/15/1994 38.9838 38.0556 38.6982 110900 9:55pm
12/16/1994 39.1266 38.7696 38.9838 385100 9:55pm
12/19/1994 39.6978 39.2694 39.6978 119500 9:55pm
12/20/1994 40.1977 39.6978 40.1977 69500 9:55pm
12/21/1994 40.1977 39.9834 39.9834 76000 9:55pm
12/22/1994 40.4833 39.9834 40.4118 199900 9:55pm
12/23/1994 41.34 40.5546 40.983 234700 9:55pm
12/27/1994 41.2686 40.9116 41.2686 115800 9:55pm
12/28/1994 41.1972 40.8402 40.9116 178400 9:55pm
12/29/1994 41.8397 40.983 41.7683 79300 9:55pm
12/30/1994 41.7683 41.4114 41.4828 77000 9:55pm
01/03/1995 41.34 41.0544 41.34 87800 9:55pm
01/04/1995 41.5542 41.1258 41.5542 159700 9:55pm
01/05/1995 42.3396 41.4114 42.1254 308600 9:55pm
01/06/1995 42.6252 41.9825 42.4824 203500 9:55pm
01/09/1995 42.6252 42.3396 42.4824 147800 9:55pm
01/10/1995 43.1963 42.5537 42.9821 134000 9:55pm
01/11/1995 43.1249 42.4109 42.6965 166000 9:55pm
01/12/1995 42.6252 42.3396 42.3396 174300 9:55pm
01/13/1995 42.5537 42.2681 42.4824 271400 9:55pm
01/16/1995 42.7679 42.4109 42.4824 63400 9:55pm
01/17/1995 42.4824 42.1254 42.3396 81100 9:55pm
01/18/1995 42.1968 41.6256 41.7683 126600 9:55pm
01/19/1995 41.6256 41.2686 41.6256 161800 9:55pm
01/20/1995 41.6971 41.34 41.4828 143600 9:55pm
01/23/1995 41.6971 41.1258 41.6256 257700 9:55pm
01/24/1995 41.6256 41.4114 41.4114 107000 9:55pm
01/25/1995 41.6256 41.34 41.4114 121000 9:55pm
01/26/1995 41.7683 41.4114 41.7683 107900 9:55pm
01/27/1995 41.7683 41.4828 41.7683 100400 9:55pm
01/30/1995 41.9111 41.4828 41.5542 77100 9:55pm
01/31/1995 41.4828 40.7689 41.1258 118300 9:55pm
02/01/1995 41.2686 40.9116 41.0544 153700 9:55pm
02/02/1995 40.983 40.6974 40.8402 135400 9:55pm
02/03/1995 41.4114 40.7689 40.983 346900 9:55pm
02/06/1995 42.0539 40.983 41.6971 312500 9:55pm
02/07/1995 41.9825 41.4828 41.9111 282300 9:55pm
02/08/1995 42.4109 41.9111 42.3396 231800 9:55pm
02/09/1995 42.4109 42.1254 42.2681 114500 9:55pm
02/10/1995 43.4819 42.4824 43.4819 593500 9:55pm
02/13/1995 43.738 43.3784 43.738 121100 9:55pm
02/14/1995 44.3856 43.738 44.1696 410700 9:55pm
02/15/1995 44.5293 43.9538 44.4574 136300 9:55pm
02/16/1995 44.4574 43.5222 43.6662 121100 9:55pm
02/17/1995 43.5941 42.8748 43.0906 138800 9:55pm
02/21/1995 43.4503 43.0906 43.3784 157800 9:55pm
02/22/1995 43.4503 43.1625 43.3784 232200 9:55pm
02/23/1995 43.6662 43.3064 43.4503 424000 9:55pm
02/24/1995 43.9538 43.5222 43.9538 284900 9:55pm
02/27/1995 44.4574 43.9538 44.3135 195600 9:55pm
02/28/1995 44.889 44.3135 44.6733 186600 9:55pm
03/01/1995 44.8171 44.6013 44.8171 158100 9:55pm
03/02/1995 45.033 44.4574 45.033 194100 9:55pm
03/03/1995 44.9611 44.5293 44.8171 61300 9:55pm
03/06/1995 44.6013 44.0977 44.1696 75400 9:55pm
03/07/1995 44.3856 43.5941 43.6662 127100 9:55pm
03/08/1995 43.81 43.3784 43.5941 247100 9:55pm
03/09/1995 44.3856 43.6662 44.1696 310300 9:55pm
03/10/1995 45.033 44.2417 44.889 539400 9:55pm
03/13/1995 45.9681 44.8171 45.9681 391400 9:55pm
03/14/1995 47.4788 46.04 46.9752 552400 9:55pm
03/15/1995 47.191 46.6875 46.9033 686100 9:55pm
03/16/1995 48.7794 47.1378 48.4276 688400 9:55pm
03/17/1995 50.1865 48.3105 50.1865 1182100 9:55pm
03/20/1995 50.3038 49.3658 50.0693 732000 9:55pm
03/21/1995 51.0073 50.0693 50.89 872300 9:55pm
03/22/1995 50.89 50.1865 50.3038 735900 9:55pm
03/23/1995 50.1865 49.3658 50.0693 576600 9:55pm
03/24/1995 50.6555 49.8347 50.1865 417600 9:55pm
03/27/1995 50.0693 49.6002 49.7175 267000 9:55pm
03/28/1995 49.7175 49.0139 49.1312 712400 9:55pm
03/29/1995 49.483 48.7794 49.1312 571700 9:55pm
03/30/1995 49.2484 48.5449 48.6622 635400 9:55pm
03/31/1995 49.6002 47.9586 49.6002 491300 9:55pm
04/03/1995 49.6002 47.8413 47.8413 225200 9:55pm
04/04/1995 48.8967 46.9033 48.7794 779000 9:55pm
04/05/1995 48.7794 48.4276 48.7794 834200 9:55pm
04/06/1995 50.1865 48.5449 50.1865 495600 9:55pm
04/07/1995 51.1246 50.0693 50.5383 669200 9:55pm
04/10/1995 52.0627 50.5383 51.8281 310500 9:55pm
04/11/1995 52.7663 50.89 51.1246 697300 9:55pm
04/12/1995 51.711 50.89 51.711 661300 9:55pm
04/13/1995 52.18 51.5936 51.5936 576000 9:55pm
04/17/1995 51.5936 51.1246 51.2418 642900 9:55pm
04/18/1995 51.8281 51.3592 51.711 550100 9:55pm
04/19/1995 52.6489 51.711 52.5318 290900 9:55pm
04/20/1995 53.4697 52.5318 53.118 879700 9:55pm
04/21/1995 53.2352 52.4144 52.5318 690000 9:55pm
04/24/1995 56.0495 52.7663 55.3459 448100 9:55pm
04/25/1995 54.8768 53.3525 53.9388 973400 9:55pm
04/26/1995 54.9941 53.2352 54.9941 820000 9:55pm
04/27/1995 55.2286 53.9388 54.4078 976900 9:55pm
04/28/1995 54.5251 53.8215 54.1733 606900 9:55pm
05/01/1995 54.2905 53.8215 54.2905 587600 9:55pm
05/02/1995 54.4078 53.7043 53.8215 711300 9:55pm
05/03/1995 54.8768 53.5871 54.8768 994100 9:55pm
05/04/1995 55.8149 54.5251 55.6977 466100 9:55pm
05/05/1995 55.8149 54.8768 54.8768 389500 9:55pm
05/08/1995 55.5804 54.6424 55.2286 345100 9:55pm
05/09/1995 55.3459 54.8768 55.1113 345200 9:55pm
05/10/1995 55.2286 54.4078 54.5251 399800 9:55pm
05/11/1995 54.6424 54.0561 54.1733 318400 9:55pm
05/12/1995 56.1668 53.8215 55.4631 613900 9:55pm
05/15/1995 56.2839 55.4631 56.0495 501400 9:55pm
05/16/1995 57.3392 56.0495 57.222 534000 9:55pm
05/17/1995 57.222 56.2839 56.6357 434100 9:55pm
05/18/1995 56.2839 55.5804 55.5804 645400 9:55pm
05/19/1995 55.1113 54.1733 54.5251 481400 9:55pm
05/22/1995 54.5251 54.0561 54.1733 306600 9:55pm
05/23/1995 54.5251 53.9388 54.2905 399700 9:55pm
05/24/1995 56.4012 54.2905 55.5804 524300 9:55pm
05/25/1995 56.3825 55.4388 56.2645 547900 9:55pm
05/26/1995 56.2645 55.7927 56.2645 321500 9:55pm
05/30/1995 56.0286 55.4388 55.9107 176000 9:55pm
05/31/1995 56.1466 55.203 56.1466 432000 9:55pm
06/01/1995 56.7363 55.7927 56.7363 532400 9:55pm
06/02/1995 56.9722 55.7927 56.5004 413100 9:55pm
06/05/1995 57.3261 56.3825 56.8543 415700 9:55pm
06/06/1995 56.8543 56.2645 56.3825 325300 9:55pm
06/07/1995 56.5004 56.0286 56.5004 244800 9:55pm
06/08/1995 56.8543 56.2645 56.3825 489900 9:55pm
06/09/1995 55.9107 54.3773 54.4952 1109600 9:55pm
06/12/1995 55.7927 54.8491 55.4388 699000 9:55pm
06/13/1995 56.6184 55.6748 56.1466 381900 9:55pm
06/14/1995 56.1466 55.6748 55.7927 389700 9:55pm
06/15/1995 56.3825 55.5568 56.0286 431700 9:55pm
06/16/1995 57.3261 56.1466 57.3261 604000 9:55pm
06/19/1995 60.3929 58.0338 60.1571 555500 9:55pm
06/20/1995 61.2186 59.4493 60.2751 485600 9:55pm
06/21/1995 60.511 60.0391 60.2751 536400 9:55pm
06/22/1995 60.3929 59.9211 60.0391 375300 9:55pm
06/23/1995 60.1571 59.5674 60.0391 306400 9:55pm
06/26/1995 59.9211 58.1519 58.1519 716300 9:55pm
06/27/1995 58.9775 57.3261 57.562 839600 9:55pm
06/28/1995 58.2697 57.2082 58.2697 409600 9:55pm
06/29/1995 58.8595 58.0928 58.7416 440400 9:55pm
06/30/1995 59.8033 58.8595 59.5674 928100 9:55pm
07/03/1995 59.4493 59.0954 59.3313 179900 9:55pm
07/05/1995 59.4493 59.0954 59.2134 257900 9:55pm
07/06/1995 59.4493 58.5057 58.8595 539100 9:55pm
07/07/1995 59.9211 58.7416 59.4493 565500 9:55pm
07/10/1995 60.2751 59.3313 60.1571 393400 9:55pm
07/11/1995 60.9827 59.9211 60.2751 477500 9:55pm
07/12/1995 60.511 59.5674 59.5674 630500 9:55pm
07/13/1995 59.6852 58.5057 59.2134 485000 9:55pm
07/14/1995 58.8595 58.2697 58.5057 185100 9:55pm
07/17/1995 59.3313 58.7416 58.9775 532400 9:55pm
07/18/1995 59.2134 58.5057 58.6236 309200 9:55pm
07/19/1995 58.6236 56.0286 57.4441 807200 9:55pm
07/20/1995 58.7416 57.4441 58.3877 508900 9:55pm
07/21/1995 59.2134 57.9159 58.9775 343300 9:55pm
07/24/1995 59.4493 58.8595 59.2134 330300 9:55pm
07/25/1995 59.3313 58.8595 58.9775 542100 9:55pm
07/26/1995 59.2134 58.2697 58.5057 376800 9:55pm
07/27/1995 61.6904 58.9775 61.2186 724000 9:55pm
07/28/1995 61.9264 60.2751 61.3367 423500 9:55pm
07/31/1995 62.2802 59.3313 59.3313 545800 9:55pm
08/01/1995 60.1571 59.4493 59.9211 230100 9:55pm
08/02/1995 60.511 58.9775 59.3313 337800 9:55pm
08/03/1995 59.4493 58.7416 59.4493 325900 9:55pm
08/04/1995 59.5674 58.5057 58.7416 171800 9:55pm
08/07/1995 58.9775 58.3877 58.9775 384600 9:55pm
08/08/1995 58.7416 57.0902 58.2697 1296100 9:55pm
08/09/1995 58.2697 57.3261 57.68 352000 9:55pm
08/10/1995 57.68 56.6184 56.8543 544800 9:55pm
08/11/1995 57.2082 56.1466 56.8543 582500 9:55pm
08/14/1995 56.9722 56.6184 56.8543 397300 9:55pm
08/15/1995 57.4441 56.3825 56.8543 636600 9:55pm
08/16/1995 58.1519 56.7363 58.0338 355900 9:55pm
08/17/1995 58.7416 58.0338 58.0338 182500 9:55pm
08/18/1995 58.7416 58.1519 58.5057 213100 9:55pm
08/21/1995 58.9775 58.5057 58.7416 206300 9:55pm
08/22/1995 58.7416 58.1519 58.5057 164800 9:55pm
08/23/1995 58.8595 58.1519 58.2697 272000 9:55pm
08/24/1995 58.3877 57.798 57.9159 418400 9:55pm
08/25/1995 57.9159 57.4441 57.9159 237700 9:55pm
08/28/1995 58.3877 56.7363 57.0902 280100 9:55pm
08/29/1995 57.68 56.6184 56.8543 277000 9:55pm
08/30/1995 57.7797 57.0678 57.5424 536500 9:55pm
08/31/1995 57.7797 57.4238 57.7797 546600 9:55pm
09/01/1995 59.0848 57.7797 58.9662 452300 9:55pm
09/05/1995 60.0341 58.373 59.7967 792100 9:55pm
09/06/1995 60.2712 59.5595 60.2712 488400 9:55pm
09/07/1995 60.6272 60.1527 60.3899 375900 9:55pm
09/08/1995 60.5085 60.0341 60.2712 96600 9:55pm
09/11/1995 60.7459 59.678 60.3899 391000 9:55pm
09/12/1995 60.5085 59.678 60.0341 291800 9:55pm
09/13/1995 60.8645 60.1527 60.7459 211200 9:55pm
09/14/1995 61.339 60.5085 60.6272 312800 9:55pm
09/15/1995 61.9323 60.7459 61.2204 458800 9:55pm
09/18/1995 61.339 60.6272 60.6272 348500 9:55pm
09/19/1995 61.4578 60.9831 61.1019 323300 9:55pm
09/20/1995 62.4068 61.5764 61.8136 496900 9:55pm
09/21/1995 62.2882 60.9831 61.2204 578900 9:55pm
09/22/1995 61.4578 60.7459 61.2204 186300 9:54pm
09/25/1995 61.8136 61.339 61.695 229300 9:54pm
09/26/1995 61.8136 61.339 61.5764 347800 9:54pm
09/27/1995 63.2373 61.4578 62.8814 419700 9:54pm
09/28/1995 63.9492 63.0001 63.7119 377600 9:54pm
09/29/1995 64.6611 63.5933 63.7119 334500 9:54pm
10/02/1995 63.5933 62.1695 62.7628 561200 9:54pm
10/03/1995 63.0001 61.9323 62.1695 377400 9:54pm
10/04/1995 61.2204 59.7967 60.5085 1540000 9:54pm
10/05/1995 62.6442 60.6272 62.6442 555800 9:54pm
10/06/1995 62.6442 62.1695 62.6442 237200 9:54pm
10/09/1995 62.8814 61.695 62.5255 556600 9:54pm
10/10/1995 62.1695 61.695 61.9323 496600 9:54pm
10/11/1995 63.3561 61.9323 63.3561 417800 9:54pm
10/12/1995 65.729 63.5933 65.0171 468100 9:54pm
10/13/1995 65.729 65.0171 65.0171 347700 9:54pm
10/16/1995 65.0171 64.068 64.4238 313200 9:54pm
10/17/1995 65.373 64.1865 65.0171 253100 9:54pm
10/18/1995 65.8475 65.2543 65.373 273500 9:54pm
10/19/1995 66.4407 65.4916 65.729 300500 9:54pm
10/20/1995 66.4407 65.4916 66.4407 271600 9:54pm
10/23/1995 66.2036 64.6611 64.7797 238300 9:54pm
10/24/1995 65.4916 64.4238 65.0171 249900 9:54pm
10/25/1995 65.373 64.6611 65.0171 465400 9:54pm
10/26/1995 65.729 64.068 65.1357 311100 9:54pm
10/27/1995 65.9662 64.6611 65.729 186000 9:54pm
10/30/1995 66.0848 64.068 64.6611 248200 9:54pm
10/31/1995 65.0171 64.5424 64.5424 324900 9:54pm
11/01/1995 64.7797 64.3051 64.4238 490600 9:54pm
11/02/1995 64.6611 64.4238 64.6611 358200 9:54pm
11/03/1995 64.6611 64.4238 64.5424 221700 9:54pm
11/06/1995 64.5424 64.1865 64.4238 321300 9:54pm
11/07/1995 65.0171 64.3051 64.8984 232400 9:54pm
11/08/1995 66.5595 64.8984 66.4407 331400 9:54pm
11/09/1995 66.3222 65.729 66.2036 184000 9:54pm
11/10/1995 66.4407 65.729 66.0848 117000 9:54pm
11/13/1995 66.0848 65.2543 65.8475 91700 9:54pm
11/14/1995 66.3222 65.2543 66.2036 122100 9:54pm
11/15/1995 67.2712 65.373 67.2712 160900 9:54pm
11/16/1995 67.6272 66.9153 67.3899 267900 9:54pm
11/17/1995 68.5764 67.1527 67.8645 273300 9:54pm
11/20/1995 67.9831 67.0341 67.5085 177700 9:54pm
11/21/1995 68.695 67.3899 68.339 198100 9:54pm
11/22/1995 68.9323 68.1019 68.5764 234300 9:54pm
11/24/1995 68.9323 68.339 68.695 22900 9:54pm
11/27/1995 69.7628 68.4578 69.051 213400 9:54pm
11/28/1995 70.4746 68.8136 69.8814 158000 9:54pm
11/29/1995 70.8113 69.6192 70.0961 321500 9:54pm
11/30/1995 70.9305 69.6192 69.9769 179600 9:54pm
12/01/1995 71.765 69.7384 70.4536 205200 9:54pm
12/04/1995 70.6921 69.9769 70.2153 178600 9:54pm
12/05/1995 71.6457 69.8576 71.6457 423100 9:54pm
12/06/1995 72.9571 71.5265 71.8842 242400 9:54pm
12/07/1995 72.361 71.5265 71.5265 521000 9:54pm
12/08/1995 71.4073 69.7384 70.9305 206600 9:54pm
12/11/1995 71.0497 70.0961 70.3344 219500 9:54pm
12/12/1995 70.8113 69.9769 70.8113 265800 9:54pm
12/13/1995 73.9107 70.4536 73.6723 595400 9:54pm
12/14/1995 74.1493 72.0034 73.9107 477900 9:54pm
12/15/1995 73.9107 72.5994 72.7186 609000 9:54pm
12/18/1995 74.7452 72.2418 73.9107 433000 9:54pm
12/19/1995 73.4339 71.2881 73.0764 714000 9:54pm
12/20/1995 74.1493 73.0764 73.1956 495600 9:54pm
12/21/1995 73.9107 71.8842 73.6723 411800 9:54pm
12/22/1995 74.2685 73.5531 74.1493 422700 9:54pm
12/26/1995 74.2685 73.6723 74.1493 76900 9:54pm
12/27/1995 74.3877 73.5531 73.7915 175200 9:54pm
12/28/1995 75.8181 73.6723 75.5797 312500 9:54pm
12/29/1995 75.5797 74.8645 75.3414 902800 9:54pm
01/02/1996 76.1758 74.1493 76.0565 579600 9:54pm
01/03/1996 76.6526 73.7915 74.8645 622400 9:54pm
01/04/1996 75.5797 73.5531 74.3877 375400 9:54pm
01/05/1996 74.1493 73.4339 73.7915 357500 9:54pm
01/08/1996 77.1294 74.9836 76.5334 1127000 9:54pm
01/09/1996 76.295 74.5068 75.2221 928100 9:54pm
01/10/1996 74.9836 73.9107 74.3877 765500 9:54pm
01/11/1996 73.9107 71.765 72.4802 395600 9:54pm
01/12/1996 72.7186 70.4536 72.4802 460400 9:54pm
01/15/1996 73.7915 72.2418 72.9571 423800 9:54pm
01/16/1996 74.8645 72.9571 74.8645 423800 9:54pm
01/17/1996 74.626 73.6723 74.3877 241200 9:54pm
01/18/1996 74.03 72.8379 73.9107 349000 9:54pm
01/19/1996 74.1493 73.0764 74.03 384200 9:54pm
01/22/1996 74.1493 72.5994 73.0764 768200 9:54pm
01/23/1996 73.0764 71.8842 72.0034 201800 9:54pm
01/24/1996 72.8379 70.2153 71.5265 268400 9:54pm
01/25/1996 71.765 70.5728 70.6921 293700 9:54pm
01/26/1996 72.361 69.7384 72.2418 474200 9:54pm
01/29/1996 72.8379 71.6457 72.0034 292900 9:54pm
01/30/1996 72.2418 71.765 71.765 468400 9:54pm
01/31/1996 72.361 70.8113 71.8842 553400 9:54pm
02/01/1996 71.6457 70.5728 71.5265 487900 9:54pm
02/02/1996 72.361 71.2881 72.0034 338100 9:54pm
02/05/1996 73.1956 71.8842 73.1956 164000 9:54pm
02/06/1996 73.4339 72.2418 72.4802 337000 9:54pm
02/07/1996 74.2685 72.7186 74.2685 351300 9:54pm
02/08/1996 75.5797 73.9107 75.5797 350300 9:54pm
02/09/1996 75.5797 74.7452 75.3414 483600 9:54pm
02/12/1996 77.1294 75.4605 76.4142 735400 9:54pm
02/13/1996 76.5334 75.4605 76.1758 610900 9:54pm
02/14/1996 76.5334 75.6989 76.0565 398000 9:54pm
02/15/1996 76.4142 74.8645 75.8181 325900 9:54pm
02/16/1996 75.8181 74.3877 74.9836 358300 9:54pm
02/20/1996 74.7452 74.03 74.7452 256800 9:54pm
02/21/1996 75.6989 74.626 75.5797 263000 9:54pm
02/22/1996 76.4142 75.4605 76.1758 619600 9:54pm
02/23/1996 76.6526 74.9836 76.0565 192700 9:54pm
02/26/1996 75.2221 73.7915 74.2685 261200 9:54pm
02/27/1996 74.626 73.9107 74.1493 328900 9:54pm
02/28/1996 75.8181 73.3148 73.9107 426800 9:54pm
02/29/1996 73.9347 72.8563 73.0959 483300 9:54pm
03/01/1996 73.6952 72.3769 73.6952 404100 9:54pm
03/04/1996 75.9719 73.6952 75.4925 298500 9:54pm
03/05/1996 75.3728 74.1745 75.2528 588200 9:54pm
03/06/1996 75.0132 73.5753 74.534 386300 9:54pm
03/07/1996 74.2942 72.9762 73.5753 398200 9:54pm
03/08/1996 73.0959 71.658 72.1373 373500 9:54pm
03/11/1996 73.3356 71.5381 72.3769 377200 9:54pm
03/12/1996 72.2571 70.939 71.7779 649800 9:54pm
03/13/1996 71.8976 70.939 71.4183 297700 9:54pm
03/14/1996 72.7365 71.2985 72.1373 561000 9:54pm
03/15/1996 73.2157 72.2571 72.8563 398000 9:54pm
03/18/1996 74.414 73.0959 74.414 404700 9:54pm
03/19/1996 75.2528 74.414 74.8933 625700 9:54pm
03/20/1996 75.852 74.534 75.4925 530700 9:54pm
03/21/1996 75.133 73.4554 74.0545 445700 9:54pm
03/22/1996 74.8933 74.0545 74.7736 300500 9:54pm
03/25/1996 75.2528 73.4554 74.0545 174700 9:54pm
03/26/1996 74.0545 73.0959 73.8149 447500 9:54pm
03/27/1996 74.1745 73.3356 73.8149 659800 9:54pm
03/28/1996 73.6952 72.8563 73.5753 219100 9:54pm
03/29/1996 73.6952 72.4968 72.7365 308700 9:54pm
04/01/1996 74.534 71.8976 74.534 369200 9:54pm
04/02/1996 74.534 73.3356 73.8149 427100 9:54pm
04/03/1996 75.9719 73.4554 75.3728 310000 9:54pm
04/04/1996 75.3728 74.6537 74.8933 452600 9:54pm
04/08/1996 74.0545 72.6166 73.9347 399000 9:54pm
04/09/1996 74.0545 73.2157 73.9347 376000 9:54pm
04/10/1996 73.9347 71.7779 72.2571 465100 9:54pm
04/11/1996 72.4968 70.22 72.0174 404100 9:54pm
04/12/1996 73.9347 71.658 73.0959 259300 9:54pm
04/15/1996 74.2942 73.2157 74.0545 334300 9:54pm
04/16/1996 73.9347 72.0174 72.4968 509300 9:54pm
04/17/1996 72.9762 71.658 72.4968 371300 9:54pm
04/18/1996 72.7365 69.9803 71.7779 733400 9:54pm
04/19/1996 72.3769 70.4597 71.7779 927600 9:54pm
04/22/1996 73.0959 71.8976 72.7365 853100 9:54pm
04/23/1996 73.4554 72.2571 73.4554 617800 9:54pm
04/24/1996 75.0132 73.5753 74.414 1089000 9:54pm
04/25/1996 75.2528 74.534 75.0132 831000 9:54pm
04/26/1996 76.6909 75.0132 76.4511 520500 9:54pm
04/29/1996 76.2115 74.7736 75.4925 346900 9:54pm
04/30/1996 77.6494 75.2528 77.2899 840200 9:54pm
05/01/1996 78.9675 77.2899 78.728 891100 9:54pm
05/02/1996 78.728 77.8891 78.1288 409100 9:54pm
05/03/1996 78.6081 77.0503 77.6494 641300 9:54pm
05/06/1996 78.2487 77.0503 77.5297 356500 9:54pm
05/07/1996 77.8891 77.0503 77.0503 388100 9:54pm
05/08/1996 77.7693 75.9719 77.7693 483300 9:54pm
05/09/1996 78.1288 77.1702 77.4098 611700 9:54pm
05/10/1996 78.3685 77.2899 77.7693 491500 9:54pm
05/13/1996 79.8064 77.7693 79.8064 315400 9:54pm
05/14/1996 80.5254 79.5667 80.1659 338000 9:54pm
05/15/1996 81.3642 79.327 79.5667 515500 9:54pm
05/16/1996 80.1659 79.0874 79.4469 522400 9:54pm
05/17/1996 80.4055 79.5667 80.4055 358500 9:54pm
05/20/1996 80.5254 79.8064 79.9262 355000 9:54pm
05/21/1996 80.2857 78.9675 79.0874 293100 9:54pm
05/22/1996 80.2857 78.9675 80.2857 279200 9:54pm
05/23/1996 83.0418 80.2857 81.7236 295600 9:54pm
05/24/1996 82.5624 81.2443 81.3642 308600 9:54pm
05/28/1996 81.6038 80.046 80.5254 379900 9:54pm
05/29/1996 80.765 79.0874 79.327 338300 9:54pm
05/30/1996 80.6756 77.1837 80.5552 442600 9:54pm
05/31/1996 80.7962 79.3511 80.7962 283100 9:54pm
06/03/1996 80.9165 80.0737 80.6756 203500 9:54pm
06/04/1996 81.7593 81.0369 81.6389 235600 9:54pm
06/05/1996 81.7593 81.3981 81.7593 338300 9:54pm
06/06/1996 82.1206 80.5552 80.5552 160600 9:54pm
06/07/1996 80.4348 78.8695 80.4348 246800 9:54pm
06/10/1996 82.843 80.3144 82.843 400400 9:54pm
06/11/1996 83.5656 82.3615 83.2044 440800 9:54pm
06/12/1996 83.2044 82.1206 82.1206 350600 9:54pm
06/13/1996 82.4818 81.3981 81.6389 218400 9:54pm
06/14/1996 81.8798 80.4348 80.6756 359100 9:54pm
06/17/1996 81.0369 80.4348 80.5552 483300 9:54pm
06/18/1996 80.7962 80.0737 80.3144 456700 9:54pm
06/19/1996 80.4348 78.8695 78.9899 704800 9:54pm
06/20/1996 79.2307 76.7021 76.9429 552800 9:54pm
06/21/1996 79.3511 77.1837 79.3511 698500 9:54pm
06/24/1996 79.3511 78.3879 78.6286 308400 9:54pm
06/25/1996 80.1941 78.6286 80.0737 262000 9:54pm
06/26/1996 80.6756 79.5919 79.5919 407900 9:54pm
06/27/1996 80.7962 78.9899 80.4348 204700 9:54pm
06/28/1996 81.5185 80.6756 80.9165 291200 9:54pm
07/01/1996 82.241 81.1573 82.241 209000 9:54pm
07/02/1996 83.8063 81.8798 83.8063 419900 9:54pm
07/03/1996 85.0105 83.8063 84.1677 649200 9:54pm
07/05/1996 83.0839 82.4818 82.7226 247800 9:54pm
07/08/1996 83.8063 82.1206 82.241 320900 9:54pm
07/09/1996 82.6022 79.9532 80.3144 371500 9:54pm
07/10/1996 80.3144 79.8328 80.1941 363200 9:54pm
07/11/1996 80.1941 78.3879 79.7125 505900 9:54pm
07/12/1996 80.0737 78.8695 79.7125 257200 9:54pm
07/15/1996 79.8328 78.0266 78.0266 352200 9:54pm
07/16/1996 78.0266 73.451 75.1368 817600 9:54pm
07/17/1996 76.3408 74.5347 75.2571 924400 9:54pm
07/18/1996 77.5449 75.3775 77.4245 733900 9:54pm
07/19/1996 78.0266 76.1001 77.5449 421200 9:54pm
07/22/1996 77.4245 76.7021 76.9429 421600 9:54pm
07/23/1996 78.2674 76.4612 77.0633 629100 9:54pm
07/24/1996 77.4245 75.9796 77.3042 836000 9:54pm
07/25/1996 79.2307 77.5449 77.6655 251500 9:54pm
07/26/1996 79.2307 77.7858 78.7492 422200 9:54pm
07/29/1996 79.4715 78.3879 78.8695 176700 9:54pm
07/30/1996 79.4715 78.7492 79.2307 389300 9:54pm
07/31/1996 81.1573 79.1103 80.0134 429700 9:54pm
08/01/1996 80.7962 79.3511 79.8328 842600 9:54pm
08/02/1996 80.5552 79.3511 80.1941 322300 9:54pm
08/05/1996 81.2778 79.9532 81.1573 541200 9:54pm
08/06/1996 83.0839 80.6756 82.0002 450400 9:54pm
08/07/1996 82.7226 81.6389 82.4818 510300 9:54pm
08/08/1996 83.2044 82.0002 82.4818 546700 9:54pm
08/09/1996 83.0839 82.241 82.843 180600 9:54pm
08/12/1996 82.9635 81.8798 82.0002 222800 9:54pm
08/13/1996 82.6022 81.5185 82.3615 217200 9:54pm
08/14/1996 82.7226 81.7593 82.241 256300 9:54pm
08/15/1996 85.2514 82.241 84.0473 364000 9:54pm
08/16/1996 84.6493 83.3247 83.9268 284700 9:54pm
08/19/1996 84.5288 83.4451 83.4451 185000 9:54pm
08/20/1996 84.1677 83.3247 83.6859 567200 9:54pm
08/21/1996 83.6859 82.6022 82.6022 287400 9:54pm
08/22/1996 83.8063 82.3615 83.0839 204900 9:54pm
08/23/1996 82.843 81.6389 81.8798 166800 9:54pm
08/26/1996 82.7226 81.8798 82.4818 368000 9:54pm
08/27/1996 83.2044 82.241 83.2044 195900 9:54pm
08/28/1996 84.0473 83.3247 83.4451 222300 9:54pm
08/29/1996 83.4693 81.8967 82.0177 289600 9:54pm
08/30/1996 81.8967 80.3241 81.4129 332400 9:54pm
09/03/1996 82.3807 80.566 82.2597 251600 9:54pm
09/04/1996 82.5015 81.2918 81.4129 252700 9:54pm
09/05/1996 81.5338 80.8081 81.171 202300 9:54pm
09/06/1996 81.171 79.7193 80.2031 241200 9:54pm
09/09/1996 81.7757 79.9612 81.6547 219700 9:54pm
09/10/1996 83.7112 81.7757 83.4693 277800 9:54pm
09/11/1996 84.3161 82.9854 84.3161 355000 9:54pm
09/12/1996 85.042 83.8322 84.1951 406000 9:54pm
09/13/1996 84.9209 83.8322 84.5581 352400 9:54pm
09/16/1996 85.8887 84.6791 85.042 697000 9:54pm
09/17/1996 86.1307 84.4371 84.5581 295300 9:54pm
09/18/1996 85.1629 83.9532 84.6791 375800 9:54pm
09/19/1996 85.7678 84.5581 85.042 550800 9:54pm
09/20/1996 86.7355 85.4048 85.6468 554900 9:54pm
09/23/1996 86.0098 85.1629 85.7678 452600 9:54pm
09/24/1996 87.0984 85.6468 87.0984 444500 9:54pm
09/25/1996 88.792 87.7032 87.9453 1397000 9:54pm
09/26/1996 88.3081 86.6145 86.8566 607100 9:54pm
09/27/1996 87.3403 86.7355 86.9774 422600 9:54pm
09/30/1996 87.4613 86.8566 87.2194 481400 9:54pm
10/01/1996 87.4613 86.9774 87.4613 301100 9:54pm
10/02/1996 87.9453 87.4613 87.9453 375200 9:54pm
10/03/1996 88.671 87.8242 88.4291 397000 9:54pm
10/04/1996 90.3646 88.5501 89.8807 935900 9:54pm
10/07/1996 90.2436 89.276 89.7597 1298500 9:54pm
10/08/1996 90.6066 89.1549 90.3646 1123200 9:54pm
10/09/1996 90.3646 89.5178 89.7597 1177200 9:54pm
10/10/1996 89.8807 88.3081 89.8807 785900 9:54pm
10/11/1996 91.3324 90.0017 90.8485 1195800 9:54pm
10/14/1996 91.4533 90.8485 91.3324 1014300 9:54pm
10/15/1996 92.4211 91.0905 92.0583 1026800 9:54pm
10/16/1996 91.8163 90.7276 90.8485 1501100 9:54pm
10/17/1996 90.9694 90.1226 90.2436 1213100 9:54pm
10/18/1996 91.9372 90.4856 91.6953 5975800 9:54pm
10/21/1996 90.3646 87.2194 89.7597 2130200 9:54pm
10/22/1996 90.1226 88.0663 88.792 920800 9:54pm
10/23/1996 88.671 86.7355 86.9774 551600 9:54pm
10/24/1996 87.3403 86.7355 86.8566 366300 9:54pm
10/25/1996 86.6145 85.6468 86.0098 447600 9:54pm
10/28/1996 86.0098 85.1629 85.5258 433300 9:54pm
10/29/1996 86.6145 84.9209 86.1307 980700 9:54pm
10/30/1996 87.3403 85.8887 86.8566 579300 9:54pm
10/31/1996 87.3403 86.6145 86.7355 358300 9:54pm
11/01/1996 87.4613 85.6468 86.4935 414700 9:54pm
11/04/1996 87.2194 85.8887 87.0984 318600 9:54pm
11/05/1996 87.5823 86.7355 87.0984 271900 9:54pm
11/06/1996 87.4613 86.8566 87.4613 437600 9:54pm
11/07/1996 87.4613 86.7355 86.8566 393100 9:54pm
11/08/1996 86.9774 85.5258 85.7678 577700 9:54pm
11/11/1996 88.0663 86.8566 87.3403 664400 9:54pm
11/12/1996 88.671 87.3403 88.4291 622800 9:54pm
11/13/1996 89.7597 88.4291 89.6389 380100 9:54pm
11/14/1996 90.0017 89.0339 90.0017 302400 9:54pm
11/15/1996 91.4533 90.0017 90.7276 610700 9:54pm
11/18/1996 93.5099 92.0583 92.542 1116600 9:54pm
11/19/1996 93.0259 91.2114 91.9372 340600 9:54pm
11/20/1996 91.9372 90.9694 90.9694 480900 9:54pm
11/21/1996 91.3324 90.2436 90.4856 355700 9:54pm
11/22/1996 90.8485 89.3969 90.0017 532200 9:54pm
11/25/1996 90.1226 89.276 90.1226 471500 9:54pm
11/26/1996 90.4856 88.671 88.792 379700 9:54pm
11/27/1996 89.0594 87.4798 87.8443 573000 9:54pm
11/29/1996 88.5733 87.4798 88.0874 113600 9:54pm
12/02/1996 87.8443 86.5078 87.6013 632000 9:54pm
12/03/1996 88.3303 86.9938 87.4798 685300 9:54pm
12/04/1996 87.7229 86.5078 86.8724 411400 9:54pm
12/05/1996 87.3583 86.5078 86.8724 278800 9:54pm
12/06/1996 87.1153 85.1713 86.9938 639000 9:54pm
12/09/1996 87.9658 86.9938 87.1153 351000 9:54pm
12/10/1996 87.4798 86.7509 86.9938 339200 9:54pm
12/11/1996 86.8724 86.0219 86.2649 379900 9:54pm
12/12/1996 86.5078 85.5358 85.7789 484400 9:54pm
12/13/1996 86.1433 83.5918 83.8348 517100 9:54pm
12/16/1996 85.2929 82.8628 83.4703 919100 9:54pm
12/17/1996 84.8069 83.1058 84.8069 331500 9:54pm
12/18/1996 85.2929 84.3209 84.8069 504900 9:54pm
12/19/1996 85.4143 84.8069 85.0499 289500 9:54pm
12/20/1996 87.2368 86.0219 86.9938 633900 9:54pm
12/23/1996 87.6013 85.9003 86.0219 247600 9:54pm
12/24/1996 86.6293 86.2649 86.6293 92100 9:54pm
12/26/1996 88.0874 86.5078 87.3583 384700 9:54pm
12/27/1996 88.2088 87.6013 87.8443 284900 9:54pm
12/30/1996 89.3024 87.7229 88.6949 186200 9:54pm
12/31/1996 90.1528 88.8163 88.9378 253900 9:54pm
01/02/1997 88.9378 85.6573 86.5078 270800 9:54pm
01/03/1997 87.3583 86.1433 86.7509 291300 9:54pm
01/06/1997 88.5733 87.6013 88.2088 475600 9:54pm
01/07/1997 89.9098 87.3583 89.9098 316400 9:54pm
01/08/1997 89.9098 86.2649 86.6293 546600 9:54pm
01/09/1997 87.2368 85.5358 87.1153 665000 9:54pm
01/10/1997 87.8443 85.5358 87.2368 677600 9:54pm
01/13/1997 87.7229 86.6293 86.7509 591500 9:54pm
01/14/1997 87.8443 86.1433 86.2649 328800 9:54pm
01/15/1997 85.9003 84.3209 85.1713 645700 9:54pm
01/16/1997 86.1433 84.6853 85.6573 329900 9:54pm
01/17/1997 88.3303 85.6573 87.9658 424100 9:54pm
01/20/1997 88.0874 86.8724 87.4798 470200 9:54pm
01/21/1997 87.7229 86.0219 86.2649 565600 9:54pm
01/22/1997 88.4518 86.5078 87.7229 1189200 9:54pm
01/23/1997 89.4238 87.9658 88.5733 742700 9:54pm
01/24/1997 88.9378 86.6293 87.2368 735200 9:54pm
01/27/1997 88.2088 86.8724 87.6013 370800 9:54pm
01/28/1997 87.9658 86.2649 86.3863 463900 9:54pm
01/29/1997 87.2368 86.6293 86.9938 268100 9:54pm
01/30/1997 88.5733 86.9938 88.5733 401700 9:54pm
01/31/1997 90.2744 89.1809 89.4238 514800 9:54pm
02/03/1997 89.6669 88.4518 88.5733 362100 9:54pm
02/04/1997 88.8163 86.5078 87.3583 695100 9:54pm
02/05/1997 88.3303 86.5078 86.8724 497400 9:54pm
02/06/1997 86.7509 85.9003 86.1433 390300 9:54pm
02/07/1997 87.9658 86.3863 87.4798 453100 9:54pm
02/10/1997 86.9938 85.2929 85.5358 434900 9:54pm
02/11/1997 87.3583 85.5358 87.2368 535700 9:54pm
02/12/1997 89.1809 87.2368 89.0594 315600 9:54pm
02/13/1997 89.3024 88.4518 88.6949 250600 9:54pm
02/14/1997 88.8163 87.9658 88.0874 382200 9:54pm
02/18/1997 88.3303 86.8724 86.9938 483700 9:54pm
02/19/1997 87.7229 86.2649 86.7509 821800 9:54pm
02/20/1997 86.8724 86.2649 86.5078 653600 9:54pm
02/21/1997 86.6293 85.7789 86.2649 350500 9:54pm
02/24/1997 86.8724 86.1433 86.8724 231600 9:54pm
02/25/1997 87.1153 86.2649 86.6293 340900 9:54pm
02/26/1997 86.8724 84.8069 85.0499 371700 9:54pm
02/27/1997 85.9003 84.5638 84.6853 362400 9:54pm
02/28/1997 86.2649 84.6853 86.0219 473300 9:54pm
03/03/1997 86.6293 85.7789 86.6293 266500 9:54pm
03/04/1997 86.9938 85.9003 86.3863 236100 9:54pm
03/05/1997 87.2368 85.2929 86.2649 475100 9:54pm
03/06/1997 86.2893 84.8246 85.1907 546100 9:54pm
03/07/1997 84.9466 83.8482 84.5805 795800 9:54pm
03/10/1997 85.557 84.0923 84.9466 645900 9:54pm
03/11/1997 85.0687 83.7262 83.9703 576000 9:54pm
03/12/1997 84.2143 83.3601 83.4821 476700 9:54pm
03/13/1997 83.7262 82.8718 82.9939 341800 9:54pm
03/14/1997 83.7262 82.5057 82.5057 292900 9:54pm
03/17/1997 83.9703 81.6514 83.9703 547600 9:54pm
03/18/1997 84.4584 82.1396 82.8718 514700 9:54pm
03/19/1997 82.6277 80.553 81.6514 1040300 9:54pm
03/20/1997 81.6514 80.0647 80.553 499900 9:54pm
03/21/1997 81.0411 80.1867 80.797 855800 9:54pm
03/24/1997 82.5057 81.0411 82.3836 810200 9:54pm
03/25/1997 84.2143 82.5057 83.8482 731600 9:54pm
03/26/1997 84.0923 83.238 83.7262 518400 9:54pm
03/27/1997 83.9703 82.0175 82.1396 461700 9:54pm
03/31/1997 83.6041 82.0175 82.0175 434600 9:54pm
04/01/1997 82.3836 79.9426 81.4073 398000 9:54pm
04/02/1997 81.4073 78.8442 79.5765 288100 9:54pm
04/03/1997 79.3324 76.4032 77.3796 877300 9:54pm
04/04/1997 82.1396 78.3561 81.6514 1634100 9:54pm
04/07/1997 82.1396 81.2852 81.8954 420200 9:54pm
04/08/1997 81.8954 81.0411 81.4073 254300 9:54pm
04/09/1997 82.5057 81.5293 81.6514 320600 9:54pm
04/10/1997 82.0175 81.1632 81.5293 431200 9:54pm
04/11/1997 81.1632 80.553 80.797 511300 9:54pm
04/14/1997 80.553 79.5765 80.3089 353200 9:54pm
04/15/1997 81.6514 80.0647 81.1632 620500 9:54pm
04/16/1997 82.3836 80.3089 82.1396 289700 9:54pm
04/17/1997 82.6277 81.7735 81.8954 562100 9:54pm
04/18/1997 82.8718 81.5293 82.5057 393000 9:54pm
04/21/1997 84.5805 82.9939 83.6041 373500 9:54pm
04/22/1997 87.1435 83.9703 86.4112 668300 9:54pm
04/23/1997 88.7302 86.2893 87.7538 914600 9:54pm
04/24/1997 87.6317 85.4348 86.8994 570200 9:54pm
04/25/1997 87.3877 85.3128 85.557 429600 9:54pm
04/28/1997 85.557 85.0687 85.3128 432200 9:54pm
04/29/1997 86.4112 85.4348 85.923 401500 9:54pm
04/30/1997 88.7302 86.0451 87.3877 498300 9:54pm
05/01/1997 88.6081 87.0216 87.3877 668600 9:54pm
05/02/1997 89.7067 87.3877 89.5846 245900 9:54pm
05/05/1997 91.6594 88.9744 90.8051 673600 9:54pm
05/06/1997 91.2932 90.1949 90.6831 912200 9:54pm
05/07/1997 91.0492 89.5846 89.5846 553800 9:54pm
05/08/1997 90.4389 88.9744 89.8286 421000 9:54pm
05/09/1997 90.3168 88.3793 88.7302 606400 9:54pm
05/12/1997 90.0728 88.4861 90.0728 448000 9:54pm
05/13/1997 90.1949 88.8522 89.2184 406500 9:54pm
05/14/1997 90.3168 88.6081 88.8522 484000 9:54pm
05/15/1997 89.2184 87.7538 88.364 768900 9:54pm
05/16/1997 88.6081 87.8758 87.9979 308500 9:54pm
05/19/1997 89.5846 87.8758 89.4625 238200 9:54pm
05/20/1997 90.6831 88.8522 90.6831 361300 9:54pm
05/21/1997 92.2696 90.9271 91.4153 434600 9:54pm
05/22/1997 91.9035 90.3168 91.9035 257500 9:54pm
05/23/1997 92.6358 90.5609 90.9271 417600 9:54pm
05/27/1997 92.2696 90.3168 91.9035 255000 9:54pm
05/28/1997 91.7815 90.8051 91.4153 179100 9:54pm
05/29/1997 91.9301 90.9495 91.1948 175400 9:54pm
05/30/1997 92.2978 90.8269 91.8076 343500 9:54pm
06/02/1997 92.543 91.5624 91.8076 347800 9:54pm
06/03/1997 92.0528 90.7044 90.9495 313600 9:54pm
06/04/1997 90.8269 89.6012 90.4592 255600 9:54pm
06/05/1997 91.9301 90.0915 91.6849 269500 9:54pm
06/06/1997 92.0528 90.5818 91.1948 541000 9:54pm
06/09/1997 91.5624 89.969 90.2141 465200 9:54pm
06/10/1997 91.9301 90.8269 91.4398 452900 9:54pm
06/11/1997 92.2978 91.1948 91.8076 311600 9:54pm
06/12/1997 93.2784 91.9301 93.2784 318000 9:54pm
06/13/1997 94.9945 93.401 94.0138 357900 9:54pm
06/16/1997 95.7299 94.1364 95.4847 605600 9:54pm
06/17/1997 95.4847 91.8076 93.2784 654800 9:54pm
06/18/1997 94.9945 92.1752 94.9945 480300 9:54pm
06/19/1997 95.6073 93.8913 94.3816 314500 9:54pm
06/20/1997 96.5879 94.3816 96.5879 526600 9:54pm
06/23/1997 98.4265 96.2202 97.9362 867400 9:54pm
06/24/1997 100.878 98.1813 99.7748 854100 9:54pm
06/25/1997 101.613 99.1619 101.0011 675600 9:54pm
06/26/1997 101.0011 99.0394 100.6331 625200 9:54pm
06/27/1997 102.471 99.6522 102.226 514300 9:54pm
06/30/1997 103.207 101.491 101.552 430900 9:54pm
07/01/1997 102.471 100.02 100.02 378400 9:54pm
07/02/1997 102.226 100.02 101.981 277300 9:54pm
07/03/1997 100.02 96.5879 97.2009 2323300 9:54pm
07/07/1997 98.4265 96.4653 97.7524 1701300 9:54pm
07/08/1997 99.2845 97.6299 99.2845 896500 9:54pm
07/09/1997 100.3881 99.0394 99.5909 1158200 9:54pm
07/10/1997 101.8591 99.6522 101.368 1700500 9:54pm
07/11/1997 101.8591 100.6331 101.552 984100 9:54pm
07/14/1997 101.736 101.1231 101.368 707800 9:54pm
07/15/1997 101.8591 101.2461 101.368 1173800 9:54pm
07/16/1997 101.6751 101.1231 101.3071 660300 9:54pm
07/17/1997 101.184 100.02 100.02 917100 9:54pm
07/18/1997 100.204 98.9781 99.3459 643800 9:54pm
07/21/1997 99.7748 98.733 99.4071 409800 9:54pm
07/22/1997 99.7748 98.7942 99.7748 641300 9:54pm
07/23/1997 101.736 99.9587 101.491 611700 9:54pm
07/24/1997 101.552 100.694 101.2461 664400 9:54pm
07/25/1997 101.8591 99.4071 99.8361 510600 9:54pm
07/28/1997 101.552 100.081 101.1231 933000 9:54pm
07/29/1997 102.962 101.0011 102.594 950000 9:54pm
07/30/1997 105.842 102.962 105.2911 1431100 9:54pm
07/31/1997 105.842 104.31 104.31 597200 9:54pm
08/01/1997 104.8001 102.042 102.41 713500 9:54pm
08/04/1997 102.41 100.939 101.43 526900 9:54pm
08/05/1997 103.82 101.1231 103.452 719100 9:54pm
08/06/1997 103.82 103.084 103.513 283200 9:54pm
08/07/1997 104.1871 102.7171 103.084 287100 9:54pm
08/08/1997 103.3911 101.6751 102.778 402700 9:54pm
08/11/1997 104.31 102.9 104.31 331000 9:54pm
08/12/1997 105.903 104.8001 104.862 460900 9:54pm
08/13/1997 105.7811 103.942 104.1871 425100 9:54pm
08/14/1997 105.413 104.433 105.229 660400 9:54pm
08/15/1997 105.2911 102.7171 102.778 652300 9:54pm
08/18/1997 102.839 101.3071 102.839 384800 9:54pm
08/19/1997 104.8001 102.839 104.8001 278700 9:54pm
08/20/1997 105.168 104.249 105.107 217200 9:54pm
08/21/1997 105.5361 104.31 104.8001 261300 9:54pm
08/22/1997 104.923 102.962 104.923 352500 9:54pm
08/25/1997 105.597 103.452 104.1871 253000 9:54pm
08/26/1997 104.7391 103.881 104.616 334200 9:54pm
08/27/1997 104.678 103.3911 103.6971 582500 9:54pm
08/28/1997 104.214 103.107 103.2911 572300 9:54pm
08/29/1997 103.23 101.876 102.061 520300 9:54pm
09/02/1997 103.968 102.6141 103.8451 571100 9:54pm
09/03/1997 105.8131 104.029 105.69 420500 9:54pm
09/04/1997 106.121 105.0751 105.3211 369800 9:54pm
09/05/1997 105.506 103.476 103.906 348700 9:54pm
09/08/1997 105.3211 104.152 105.26 269500 9:54pm
09/09/1997 105.629 104.5221 105.3211 293200 9:54pm
09/10/1997 104.829 103.23 103.414 223200 9:54pm
09/11/1997 103.537 102.122 102.43 350100 9:54pm
09/12/1997 103.6601 102.122 103.6601 406000 9:54pm
09/15/1997 104.706 103.599 103.783 275000 9:54pm
09/16/1997 107.659 104.46 107.659 431300 9:54pm
09/17/1997 108.766 105.8131 105.8131 787000 9:54pm
09/18/1997 108.0901 106.059 107.29 592500 9:54pm
09/19/1997 108.828 107.905 108.705 731800 9:54pm
09/22/1997 109.505 107.29 108.274 248900 9:54pm
09/23/1997 110.366 107.905 110.12 616800 9:54pm
09/24/1997 111.658 109.874 110.243 514000 9:54pm
09/25/1997 110.673 107.844 108.828 592300 9:54pm
09/26/1997 109.751 107.597 107.7211 864500 9:54pm
09/29/1997 105.0751 103.722 103.906 1204100 9:54pm
09/30/1997 104.952 103.8451 104.952 949300 9:54pm
10/01/1997 105.3211 103.6601 104.3371 595300 9:54pm
10/02/1997 104.583 103.8451 104.583 581400 9:54pm
10/03/1997 105.506 103.8451 105.3211 811100 9:54pm
10/06/1997 106.736 105.752 106.059 393800 9:54pm
10/07/1997 106.306 105.0751 105.875 642100 9:54pm
10/08/1997 106.121 104.829 105.69 304200 9:54pm
10/09/1997 106.306 104.583 105.506 595100 9:54pm
10/10/1997 105.629 103.353 103.722 245300 9:54pm
10/13/1997 104.5221 103.168 103.23 280700 9:54pm
10/14/1997 104.214 102.9841 103.2911 405200 9:54pm
10/15/1997 103.968 103.107 103.353 387000 9:54pm
10/16/1997 104.152 102.368 102.43 413700 9:54pm
10/17/1997 103.476 101.569 103.353 559800 9:54pm
10/20/1997 103.476 102.491 102.86 473700 9:54pm
10/21/1997 103.6601 101.876 102.122 659800 9:54pm
10/22/1997 101.3841 98.1851 98.308 1832200 9:54pm
10/23/1997 98.1235 96.9546 97.0777 880500 9:54pm
10/24/1997 98.5541 94.9245 95.4782 822400 9:54pm
10/27/1997 95.3552 90.0645 90.4951 714300 9:54pm
10/28/1997 91.7255 86.7424 91.1103 1574800 9:54pm
10/29/1997 94.3708 92.0332 93.079 1715000 9:54pm
10/30/1997 93.4481 92.0332 92.7714 740700 9:54pm
10/31/1997 94.1247 93.1405 93.571 690200 9:54pm
11/03/1997 97.5699 94.863 97.5699 1197900 9:54pm
11/04/1997 98.0004 96.5855 97.4468 775500 9:54pm
11/05/1997 97.816 96.7086 96.7701 706200 9:54pm
11/06/1997 96.6471 95.2321 95.5397 414700 9:54pm
11/07/1997 94.5555 93.3865 93.6942 844400 9:54pm
11/10/1997 93.7556 92.5252 92.5868 610300 9:54pm
11/11/1997 93.0174 90.7412 91.5409 431100 9:54pm
11/12/1997 91.4794 90.5566 90.6796 700900 9:54pm
11/13/1997 90.9872 89.6339 90.4951 648200 9:54pm
11/14/1997 91.2949 90.3721 91.1719 455100 9:54pm
11/17/1997 92.2791 91.664 91.9715 621700 9:54pm
11/18/1997 92.0946 90.9872 91.1719 534400 9:54pm
11/19/1997 91.5409 90.9257 91.1719 325100 9:54pm
11/20/1997 91.7255 91.1719 91.3565 813100 9:54pm
11/21/1997 91.5409 90.8642 91.1719 1200400 9:54pm
11/24/1997 92.2791 90.6796 90.9257 712500 9:54pm
11/25/1997 92.2791 90.5566 92.0332 1117500 9:54pm
11/26/1997 95.5796 93.8495 94.838 987300 9:54pm
11/28/1997 97.124 95.8884 96.5063 280700 9:54pm
12/01/1997 97.0623 96.0738 96.4444 359000 9:54pm
12/02/1997 97.124 95.2087 95.3942 475300 9:54pm
12/03/1997 94.9616 93.9113 94.2821 566100 9:54pm
12/04/1997 95.2705 93.9731 94.2821 402600 9:54pm
12/05/1997 95.5178 94.0349 94.9616 380500 9:54pm
12/08/1997 95.5796 94.7146 95.5178 524400 9:54pm
12/09/1997 95.7649 94.9616 95.3324 530500 9:54pm
12/10/1997 96.3827 95.2705 96.3209 624300 9:54pm
12/11/1997 96.6299 95.7649 96.2591 384400 9:54pm
12/12/1997 97.5566 96.3827 97.433 436600 9:54pm
12/15/1997 97.8654 96.8152 97.3094 425800 9:54pm
12/16/1997 96.8769 93.1699 93.1699 1157000 9:54pm
12/17/1997 95.8884 94.1584 95.5178 473400 9:54pm
12/18/1997 95.7649 93.9113 94.3439 561700 9:54pm
12/19/1997 93.2317 90.575 93.2317 748500 9:54pm
12/22/1997 94.7146 92.861 93.2936 376900 9:54pm
12/23/1997 93.6643 91.6871 91.6871 362100 9:54pm
12/24/1997 93.1699 91.8106 92.4903 191900 9:54pm
12/26/1997 92.9227 92.4285 92.7374 156400 9:54pm
12/29/1997 95.147 94.2202 94.838 302100 9:54pm
12/30/1997 96.012 94.3439 96.012 361000 9:54pm
12/31/1997 97.6802 95.7649 97.3712 235100 9:54pm
01/02/1998 98.0795 95.9875 96.4797 369600 10:17pm
01/05/1998 97.8334 96.6028 97.1565 576400 10:17pm
01/06/1998 97.7718 96.9719 97.4642 591200 10:17pm
01/07/1998 103.125 97.2796 102.51 1147000 10:17pm
01/08/1998 102.017 99.6177 100.048 1202900 10:17pm
01/09/1998 100.172 98.141 98.3256 780800 10:17pm
01/12/1998 99.187 97.8949 98.9409 827600 10:17pm
01/13/1998 98.9409 98.3256 98.7563 909000 10:17pm
01/14/1998 98.8794 97.8949 98.3871 334900 10:17pm
01/15/1998 98.5717 97.6488 97.8949 460800 10:17pm
01/16/1998 98.4487 97.8949 98.141 436500 10:17pm
01/20/1998 98.6948 97.7103 98.5717 556900 10:17pm
01/21/1998 100.418 98.5102 100.356 665200 10:17pm
01/22/1998 103.125 99.8023 102.387 1009300 10:17pm
01/23/1998 102.571 101.894 102.202 726700 10:17pm
01/26/1998 103.679 102.448 103.371 1030400 10:17pm
01/27/1998 104.602 102.879 103.802 942300 10:17pm
01/28/1998 104.602 103.556 103.925 750800 10:17pm
01/29/1998 104.786 103.617 103.617 528000 10:17pm
01/30/1998 103.494 102.264 102.448 426900 10:17pm
02/02/1998 105.586 103.617 105.586 655500 10:17pm
02/03/1998 106.078 104.848 105.894 630600 10:17pm
02/04/1998 108.601 105.463 108.355 1142300 10:17pm
02/05/1998 108.601 106.94 107.432 859000 10:17pm
02/06/1998 109.093 107.678 108.417 752700 10:17pm
02/09/1998 108.663 107.863 108.109 804700 10:17pm
02/10/1998 110.139 108.294 108.786 786000 10:17pm
02/11/1998 109.77 107.924 108.355 1034900 10:17pm
02/12/1998 109.77 107.555 109.278 317300 10:17pm
02/13/1998 109.278 108.355 109.093 265300 10:17pm
02/17/1998 109.647 108.478 108.663 410700 10:17pm
02/18/1998 109.34 108.601 109.34 404000 10:17pm
02/19/1998 109.155 108.17 108.355 258800 10:17pm
02/20/1998 110.139 108.847 110.078 644300 10:17pm
02/23/1998 110.878 109.586 110.201 383100 10:17pm
02/24/1998 110.324 107.924 108.724 380500 10:17pm
02/25/1998 112.601 109.586 111.985 812700 10:17pm
02/26/1998 114.816 111.985 114.693 1649600 10:17pm
02/27/1998 115 113.401 114.877 506900 10:17pm
03/02/1998 114.693 113.708 113.708 858400 10:17pm
03/03/1998 112.785 111.985 112.478 451700 10:17pm
03/04/1998 112.416 110.755 112.231 468100 10:17pm
03/05/1998 113.121 110.959 112.565 274600 10:17pm
03/06/1998 113.985 111.886 113.8 328900 10:17pm
03/09/1998 114.603 109.663 114.603 2678300 10:17pm
03/10/1998 113.615 109.91 111.083 2583600 10:17pm
03/11/1998 115.097 109.663 114.726 1166900 10:17pm
03/12/1998 116.085 113.121 113.306 1151900 10:17pm
03/13/1998 115.282 112.38 113.121 846900 10:17pm
03/16/1998 114.047 111.886 113.244 695300 10:17pm
03/17/1998 116.085 111.762 114.973 1377100 10:17pm
03/18/1998 116.455 113.738 114.17 970000 10:17pm
03/19/1998 115.591 112.812 114.726 1148200 10:17pm
03/20/1998 116.085 114.603 115.591 1076700 10:17pm
03/23/1998 116.085 114.911 115.22 778100 10:17pm
03/24/1998 114.356 113.676 113.862 1121600 10:17pm
03/25/1998 114.603 112.874 113.923 1190100 10:17pm
03/26/1998 114.109 113.491 113.615 704500 10:17pm
03/27/1998 113.491 111.145 111.886 986600 10:17pm
03/30/1998 111.515 109.725 110.157 615700 10:17pm
03/31/1998 111.886 110.157 111.145 1021000 10:17pm
04/01/1998 113.8 110.28 113.244 619000 10:17pm
04/02/1998 113.862 112.441 113.121 570900 10:17pm
04/03/1998 112.627 111.392 111.947 1207000 10:17pm
04/06/1998 110.774 108.243 108.304 881800 10:17pm
04/07/1998 112.565 107.316 111.515 961000 10:17pm
04/08/1998 111.268 106.822 107.687 848400 10:17pm
04/09/1998 109.292 107.687 107.687 1183300 10:17pm
04/13/1998 109.539 107.934 107.996 976300 10:17pm
04/14/1998 111.268 107.934 110.466 441900 10:17pm
04/15/1998 112.441 108.304 111.947 604600 10:17pm
04/16/1998 112.565 110.774 111.515 484400 10:17pm
04/17/1998 111.268 110.219 110.404 360200 10:17pm
04/20/1998 111.886 109.292 111.268 353600 10:17pm
04/21/1998 112.318 109.725 112.133 403100 10:17pm
04/22/1998 113.985 112.256 113.615 396400 10:17pm
04/23/1998 115.591 113.676 114.356 1149600 10:17pm
04/24/1998 114.047 111.083 111.639 727000 10:17pm
04/27/1998 111.7 109.416 109.663 641000 10:17pm
04/28/1998 109.972 108.613 109.663 623300 10:17pm
04/29/1998 110.342 108.304 108.86 434100 10:17pm
04/30/1998 110.589 108.675 110.033 408400 10:17pm
05/01/1998 109.354 108.243 109.169 671200 10:17pm
05/04/1998 112.874 108.675 112.071 422700 10:17pm
05/05/1998 111.824 109.848 110.28 326600 10:17pm
05/06/1998 112.38 108.304 111.947 656000 10:17pm
05/07/1998 111.639 108.057 108.675 487000 10:17pm
05/08/1998 111.947 108.675 111.083 445600 10:17pm
05/11/1998 112.009 110.404 111.145 456100 10:17pm
05/12/1998 112.256 110.527 111.947 433300 10:17pm
05/13/1998 112.071 110.959 111.639 281100 10:17pm
05/14/1998 112.38 110.774 111.392 340500 10:17pm
05/15/1998 112.071 111.145 111.7 409900 10:17pm
05/18/1998 112.071 110.713 111.639 321900 10:17pm
05/19/1998 112.256 111.7 111.947 412300 10:17pm
05/20/1998 112.194 111.268 112.009 243400 10:17pm
05/21/1998 112.503 111.206 111.392 400300 10:17pm
05/22/1998 111.7 110.466 111.7 418500 10:17pm
05/26/1998 112.503 111.392 111.639 448100 10:17pm
05/27/1998 111.639 108.798 109.786 369100 10:17pm
05/28/1998 112.29 109.563 110.307 517600 10:17pm
05/29/1998 111.794 109.687 111.298 338200 10:17pm
06/01/1998 111.112 109.811 110.927 258700 10:17pm
06/02/1998 110.803 108.324 109.439 506700 10:17pm
06/03/1998 110.555 108.82 109.129 553400 10:17pm
06/04/1998 108.82 107.084 108.572 357700 10:17pm
06/05/1998 110.493 108.448 110.493 279900 10:17pm
06/08/1998 111.05 109.749 110.679 214800 10:17pm
06/09/1998 110.493 109.377 109.625 213100 10:17pm
06/10/1998 109.935 107.146 107.952 316100 10:17pm
06/11/1998 108.448 106.155 108.2 378300 10:17pm
06/12/1998 109.191 106.991 108.386 468000 10:17pm
06/15/1998 108.572 107.146 107.27 386200 10:17pm
06/16/1998 106.837 105.411 105.969 528300 10:17pm
06/17/1998 107.58 103.924 104.11 670400 10:17pm
06/18/1998 104.358 102.932 102.932 640000 10:17pm
06/19/1998 103.242 102.003 102.87 646300 10:17pm
06/22/1998 102.685 100.206 100.64 302700 10:17pm
06/23/1998 101.507 99.0903 100.64 470400 10:17pm
06/24/1998 103.676 100.454 103.118 451000 10:17pm
06/25/1998 103.49 101.321 101.755 461500 10:17pm
06/26/1998 102.87 101.259 102.065 393100 10:17pm
06/29/1998 103.614 101.941 102.127 472700 10:17pm
06/30/1998 104.977 101.569 104.977 687100 10:17pm
07/01/1998 104.358 103.118 103.118 634400 10:17pm
07/02/1998 104.977 103.118 103.738 509500 10:17pm
07/06/1998 104.544 103.118 104.234 350000 10:17pm
07/07/1998 106.093 103.428 105.101 491300 10:17pm
07/08/1998 106.898 105.101 106.465 304000 10:17pm
07/09/1998 107.58 104.668 105.721 359200 10:17pm
07/10/1998 105.473 104.358 104.42 437900 10:17pm
07/13/1998 104.73 102.746 103.056 258500 10:17pm
07/14/1998 105.287 102.189 105.101 450200 10:17pm
07/15/1998 105.845 103.366 103.614 257500 10:17pm
07/16/1998 103.738 101.507 103.056 1015400 10:17pm
07/17/1998 107.518 104.544 104.544 1136100 10:17pm
07/20/1998 105.969 104.73 105.411 255200 10:17pm
07/21/1998 106.775 105.659 106.031 288300 10:17pm
07/22/1998 106.403 103.056 103.118 661200 10:17pm
07/23/1998 103.552 101.631 102.808 530100 10:17pm
07/24/1998 103.49 101.879 101.879 462100 10:17pm
07/27/1998 101.941 100.206 100.454 328100 10:17pm
07/28/1998 100.02 96.1777 97.6649 668900 10:17pm
07/29/1998 99.586 96.4875 96.9213 348500 10:17pm
07/30/1998 100.33 97.541 100.082 660700 10:17pm
07/31/1998 100.02 98.1607 98.8424 420600 10:17pm
08/03/1998 99.2762 98.2227 98.5945 400700 10:17pm
08/04/1998 98.5945 94.4425 94.7523 531600 10:17pm
08/05/1998 97.0452 94.6284 96.1777 612500 10:17pm
08/06/1998 96.5495 93.9467 94.0707 600400 10:17pm
08/07/1998 95.6199 93.6369 94.4425 813500 10:17pm
08/10/1998 96.9833 93.2651 95.558 440300 10:17pm
08/11/1998 95.1861 93.0482 94.9383 598100 10:17pm
08/12/1998 96.8593 93.9467 94.5045 673300 10:17pm
08/13/1998 95.0622 93.7608 93.8228 539800 10:17pm
08/14/1998 94.5045 91.6538 91.9637 422100 10:17pm
08/17/1998 92.8313 90.6623 91.4679 443600 10:17pm
08/18/1998 93.327 91.5919 92.2116 851400 10:17pm
08/19/1998 94.0087 92.2735 93.6989 482300 10:17pm
08/20/1998 97.9128 93.5749 95.9298 751800 10:17pm
08/21/1998 98.2846 94.5664 97.1692 637100 10:17pm
08/24/1998 96.9833 93.8228 95.0002 828500 10:17pm
08/25/1998 97.541 95.1861 96.6734 1167200 10:17pm
08/26/1998 97.0452 94.3805 95.0002 650900 10:17pm
08/27/1998 94.4425 89.237 90.2285 690900 10:17pm
08/28/1998 91.6228 89.1953 89.4443 1005800 10:17pm
08/31/1998 91.0003 86.8923 87.2035 678000 10:17pm
09/01/1998 90.6269 87.0167 89.6932 783000 10:17pm
09/02/1998 94.2993 91.3738 91.8095 1453900 10:17pm
09/03/1998 92.8677 90.1289 92.6187 712500 10:17pm
09/04/1998 94.3615 91.0003 94.237 570700 10:17pm
09/08/1998 96.1043 94.5482 95.3574 747100 10:17pm
09/09/1998 98.7808 94.6105 98.2829 613400 10:17pm
09/10/1998 97.9716 94.6105 95.0462 606900 10:17pm
09/11/1998 97.4737 92.8677 94.9839 532800 10:17pm
09/14/1998 98.0961 96.9757 97.5359 597400 10:17pm
09/15/1998 98.6563 96.2288 98.6563 961700 10:17pm
09/16/1998 102.578 97.7849 101.582 968100 10:17pm
09/17/1998 105.565 99.59 103.076 1128500 10:17pm
09/18/1998 104.569 99.2165 99.59 974900 10:17pm
09/21/1998 94.8595 92.9921 94.735 1351200 10:17pm
09/22/1998 96.6023 93.3656 95.2952 1157800 10:17pm
09/23/1998 100.897 95.9176 99.341 1725900 10:17pm
09/24/1998 102.329 97.1625 98.0961 1213200 10:17pm
09/25/1998 102.266 97.8472 101.644 711400 10:17pm
09/28/1998 103.325 98.5941 98.5941 692400 10:17pm
09/29/1998 102.515 98.8431 102.329 511100 10:17pm
09/30/1998 102.329 99.839 100.399 594500 10:17pm
10/01/1998 102.578 97.5359 97.6604 1097400 10:17pm
10/02/1998 104.881 97.7227 104.881 1080300 10:17pm
10/05/1998 108.927 102.951 108.927 1289600 10:17pm
10/06/1998 111.852 107.059 111.665 1288600 10:17pm
10/07/1998 112.537 105.192 105.628 1389700 10:17pm
10/08/1998 108.553 101.52 103.076 1275300 10:17pm
10/09/1998 109.673 102.951 109.362 824900 10:17pm
10/12/1998 110.42 105.69 106.063 413400 10:17pm
10/13/1998 108.864 105.939 108.304 467400 10:17pm
10/14/1998 111.292 106.437 108.242 887300 10:17pm
10/15/1998 110.171 106.126 108.117 514000 10:17pm
10/16/1998 109.176 106.561 108.242 774300 10:17pm
10/19/1998 108.802 107.37 108.055 529000 10:17pm
10/20/1998 111.79 107.308 107.682 952200 10:17pm
10/21/1998 108.429 105.13 106.126 534600 10:17pm
10/22/1998 109.424 106.063 109.051 589800 10:17pm
10/23/1998 108.927 107.868 108.429 419100 10:17pm
10/26/1998 110.918 107.619 110.607 651600 10:17pm
10/27/1998 113.035 108.18 109.3 631600 10:17pm
10/28/1998 111.043 109.176 109.549 602200 10:17pm
10/29/1998 110.981 108.304 110.047 413300 10:17pm
10/30/1998 112.412 109.922 110.918 337200 10:17pm
11/02/1998 112.661 110.794 111.416 350100 10:17pm
11/03/1998 109.798 108.429 108.615 649200 10:17pm
11/04/1998 109.176 104.818 108.864 1184900 10:17pm
11/05/1998 112.163 108.117 111.665 756700 10:17pm
11/06/1998 110.794 108.18 109.487 777600 10:17pm
11/09/1998 109.176 107.868 108.304 528800 10:17pm
11/10/1998 108.366 106.063 106.561 572400 10:17pm
11/11/1998 103.823 100.399 101.52 2258400 10:17pm
11/12/1998 107.246 102.578 106.561 1449100 10:17pm
11/13/1998 107.993 106.063 107.308 1301900 10:17pm
11/16/1998 107.121 104.943 105.254 1135600 10:17pm
11/17/1998 107.557 104.072 104.383 1042800 10:17pm
11/18/1998 104.196 101.831 102.951 1078100 10:17pm
11/19/1998 105.814 103.636 105.814 872900 10:17pm
11/20/1998 107.495 104.881 106.437 661000 10:17pm
11/23/1998 108.802 106.873 107.931 640100 10:17pm
11/24/1998 108.74 106.312 106.935 573700 10:17pm
11/25/1998 107.868 106.312 106.873 317600 10:17pm
11/27/1998 106.625 105.812 106.188 122200 10:17pm
11/30/1998 107.5 103.6875 103.75 808100 10:17pm
12/01/1998 108.4375 102.3125 106.375 804000 10:17pm
12/02/1998 104.75 101.5 103.0625 798100 10:17pm
12/03/1998 103.25 98.875 101.125 1325300 10:17pm
12/04/1998 106.250 100.625 105.688 887500 8:54am
12/07/1998 106.938 100.562 101.312 842400 8:54am
12/08/1998 101.688 99.062 99.750 1029500 8:54am
12/09/1998 103.625 101.375 101.750 689800 8:54am
12/10/1998 101.875 99.625 101.750 965000 8:54am
12/11/1998 102.000 96.000 96.312 939600 8:54am
12/14/1998 97.625 95.625 96.688 817000 8:54am
12/15/1998 97.000 92.938 93.625 1110200 8:54am
12/16/1998 97.500 90.000 95.000 1762200 8:54am
12/17/1998 96.500 93.500 94.062 1145700 8:54am
12/18/1998 95.750 93.000 94.250 568500 8:54am
12/21/1998 95.875 92.125 92.812 496900 8:54am
12/22/1998 95.750 92.375 95.000 832900 8:54am
12/23/1998 95.000 82.000 84.500 3557200 8:54am
12/24/1998 84.875 83.062 84.125 1067300 8:54am
12/28/1998 85.250 83.375 83.812 1341900 8:54am
12/29/1998 84.625 82.562 83.625 965000 8:54am
12/30/1998 42.250 41.531 41.656 1101300 8:49pm
12/31/1998 42.750 41.406 42.375 846200 8:49pm
01/04/1999 42.250 40.375 40.500 1754300 8:49pm
01/05/1999 42.062 40.938 41.188 2522900 8:49pm
01/06/1999 43.000 40.750 40.875 2718500 8:49pm
01/07/1999 40.500 39.500 39.875 1799300 8:49pm
01/08/1999 40.875 39.375 39.938 1902600 8:49pm
01/11/1999 41.188 39.938 40.062 2093300 8:49pm
01/12/1999 40.125 39.562 39.812 1669400 8:49pm
01/13/1999 40.000 38.312 40.000 1534000 8:49pm
01/14/1999 39.312 38.438 38.750 2328500 8:49pm
01/15/1999 40.188 38.875 40.125 2069600 8:49pm
01/19/1999 40.812 39.062 39.125 1304400 8:49pm
01/20/1999 40.000 38.750 39.375 950900 8:49pm
01/21/1999 38.938 37.688 38.000 1711000 8:49pm
01/22/1999 38.562 37.250 37.688 1515600 8:49pm
01/25/1999 38.875 37.688 38.438 1688500 8:49pm
01/26/1999 39.938 38.250 39.125 1597700 8:49pm
01/27/1999 39.750 36.875 37.188 1997000 8:49pm
01/28/1999 39.125 35.500 35.938 3566900 8:49pm
01/29/1999 36.750 34.625 35.250 4323800 8:49pm
02/01/1999 38.312 36.000 37.000 2511800 8:49pm
02/02/1999 38.750 37.250 37.875 2408500 8:49pm
02/03/1999 39.500 37.562 39.438 2762400 8:49pm
02/04/1999 40.000 39.188 39.500 2502900 8:49pm
02/05/1999 39.562 37.625 37.875 1610000 8:49pm
02/08/1999 38.062 37.125 37.375 1637600 8:49pm
02/09/1999 37.625 35.938 35.938 1723800 8:49pm
02/10/1999 37.125 36.000 37.000 1079200 8:49pm
02/11/1999 37.688 36.125 36.625 1007100 8:49pm
02/12/1999 36.875 35.000 36.125 1286500 8:28pm
02/16/1999 37.188 36.250 36.938 1071400 8:28pm
02/17/1999 36.938 35.750 36.000 971700 8:28pm
02/18/1999 36.688 35.625 36.250 1249000 8:28pm
02/19/1999 36.625 35.188 36.438 1157300 8:28pm
02/22/1999 37.938 36.188 37.812 1293000 8:28pm
02/23/1999 37.938 36.625 37.688 1453400 8:28pm
02/24/1999 38.500 36.875 38.312 1764600 7:51pm
02/25/1999 38.938 37.750 38.250 1698000 7:51pm
02/26/1999 38.625 37.500 37.688 1485600 7:51pm
03/01/1999 37.000 36.000 36.562 2156600 4:02PM
03/02/1999 37.188 36.500 37.125 1259900 4:17PM
03/03/1999 36.938 36.500 36.875 1188400 4:00PM
03/03/1999 36.938 36.500 36.875 1188400 4:00PM
03/04/1999 37.000 36.625 36.812 2268700 4:01PM
03/04/1999 37.000 36.625 36.812 2268700 4:01PM
03/05/1999 37.625 36.625 37.500 1836000 4:01PM
03/05/1999 37.625 36.625 37.500 1836000 4:01PM
03/08/1999 37.562 36.938 37.500 1009100 4:00PM
03/08/1999 37.562 36.938 37.500 1009100 4:00PM
03/09/1999 37.312 36.938 37.188 1030300 4:01PM
03/09/1999 37.312 36.938 37.188 1030300 4:01PM
03/10/1999 37.812 37.125 37.625 3806500 4:02PM
03/10/1999 37.812 37.125 37.625 3806500 4:02PM
03/11/1999 38.875 37.562 37.875 1918000 4:00PM
03/11/1999 38.875 37.562 37.875 1918000 4:00PM
03/12/1999 40.000 37.938 39.250 2311000 4:00PM
03/12/1999 40.000 37.938 39.250 2311000 4:00PM
03/15/1999 40.188 39.250 40.188 2275200 4:00PM
03/15/1999 40.188 39.250 40.188 2275200 4:00PM
03/16/1999 42.250 39.938 42.000 2070500 4:05PM
03/16/1999 42.250 39.938 42.000 2070500 4:05PM
03/17/1999 42.250 39.938 41.000 1016300 4:01PM
03/17/1999 42.250 39.938 41.000 1016300 4:01PM
03/18/1999 41.375 40.625 41.000 765200 4:18PM
03/18/1999 41.375 40.625 41.000 765200 4:18PM
03/19/1999 41.500 40.625 41.062 1278900 4:01PM
03/19/1999 41.500 40.625 41.062 1278900 4:01PM
03/22/1999 41.188 39.312 39.875 1091900 4:15PM
03/22/1999 41.188 39.312 39.875 1091900 4:15PM
03/22/1999 41.188 39.312 39.875 1091900 4:15PM
03/23/1999 40.438 38.312 38.750 1286800 4:01PM
03/24/1999 40.000 39.062 39.125 1303200 4:00PM
03/25/1999 39.688 38.750 38.812 877400 4:00PM
03/26/1999 39.312 38.625 38.875 1330800 4:01PM
03/29/1999 39.250 38.312 38.562 1004700 4:03PM
03/30/1999 37.750 37.125 37.562 1269500 4:00PM
03/31/1999 38.000 37.438 37.750 1268700 4:24PM
04/01/1999 37.562 36.625 37.125 1449000 4:56PM
04/05/1999 37.438 36.250 37.000 874700 4:00PM
04/08/1999 37.000 36.438 37.000 723000 4:00PM
04/09/1999 37.562 36.562 36.625 1063700 4:00PM
04/12/1999 38.375 36.750 38.188 911800 4:00PM
04/13/1999 38.875 37.812 38.250 878500 4:10PM
04/14/1999 41.500 38.062 40.688 1785000 5:01PM
04/15/1999 43.125 41.250 41.938 2349500 4:01PM
04/16/1999 44.000 42.500 43.312 2310800 4:00PM
