-
Notifications
You must be signed in to change notification settings - Fork 0
/
Copy pathndx.csv
We can't make this file beautiful and searchable because it's too large.
9188 lines (9188 loc) · 703 KB
/
ndx.csv
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734
735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
750
751
752
753
754
755
756
757
758
759
760
761
762
763
764
765
766
767
768
769
770
771
772
773
774
775
776
777
778
779
780
781
782
783
784
785
786
787
788
789
790
791
792
793
794
795
796
797
798
799
800
801
802
803
804
805
806
807
808
809
810
811
812
813
814
815
816
817
818
819
820
821
822
823
824
825
826
827
828
829
830
831
832
833
834
835
836
837
838
839
840
841
842
843
844
845
846
847
848
849
850
851
852
853
854
855
856
857
858
859
860
861
862
863
864
865
866
867
868
869
870
871
872
873
874
875
876
877
878
879
880
881
882
883
884
885
886
887
888
889
890
891
892
893
894
895
896
897
898
899
900
901
902
903
904
905
906
907
908
909
910
911
912
913
914
915
916
917
918
919
920
921
922
923
924
925
926
927
928
929
930
931
932
933
934
935
936
937
938
939
940
941
942
943
944
945
946
947
948
949
950
951
952
953
954
955
956
957
958
959
960
961
962
963
964
965
966
967
968
969
970
971
972
973
974
975
976
977
978
979
980
981
982
983
984
985
986
987
988
989
990
991
992
993
994
995
996
997
998
999
1000
Date,Open,High,Low,Close,Adj Close,Volume
10/1/1985,110.620003,112.160004,110.565002,112.139999,112.139999,153160000
10/2/1985,112.139999,112.540001,110.779999,110.824997,110.824997,164640000
10/3/1985,110.839996,111.184998,110.120003,110.870003,110.870003,147300000
10/4/1985,110.870003,110.870003,109.855003,110.074997,110.074997,147900000
10/7/1985,110.074997,110.135002,108.175003,108.199997,108.199997,128640000
10/8/1985,108.199997,108.269997,106.75,107.160004,107.160004,144100000
10/9/1985,107.160004,108.989998,107.114998,108.629997,108.629997,156200000
10/10/1985,108.629997,109.510002,107.809998,109.434998,109.434998,154840000
10/11/1985,109.434998,111.120003,109.425003,111.050003,111.050003,158220000
10/14/1985,111.050003,113.269997,111.050003,113.184998,113.184998,123120000
10/15/1985,113.184998,113.980003,112.790001,113.379997,113.379997,171360000
10/16/1985,113.379997,114.339996,113.199997,114.315002,114.315002,175120000
10/17/1985,114.315002,115.339996,114.315002,114.739998,114.739998,190940000
10/18/1985,114.739998,114.964996,113.830002,114.32,114.32,180880000
10/21/1985,114.32,114.455002,113.650002,113.68,113.68,142800000
10/22/1985,113.800003,114.889999,113.425003,114.440002,114.440002,157740000
10/23/1985,114.440002,115.525002,114.440002,115.065002,115.065002,202200000
10/24/1985,115.065002,116.105003,115.065002,115.485001,115.485001,190860000
10/25/1985,115.485001,115.544998,113.739998,113.910004,113.910004,165840000
10/28/1985,113.910004,113.910004,113.205002,113.82,113.82,131460000
10/29/1985,113.82,115.735001,113.805,115.400002,115.400002,163400000
10/30/1985,115.400002,116.125,115.339996,115.769997,115.769997,196040000
10/31/1985,115.769997,116.110001,115.154999,115.480003,115.480003,169920000
11/1/1985,115.480003,116.775002,115.480003,116.275002,116.275002,180180000
11/4/1985,116.275002,117.074997,115.824997,116.040001,116.040001,150680000
11/5/1985,116.040001,116.565002,115.879997,116.440002,116.440002,175360000
11/6/1985,116.440002,117.620003,116.440002,117.379997,117.379997,187000000
11/7/1985,117.379997,117.964996,117.379997,117.620003,117.620003,177280000
11/8/1985,117.620003,119.389999,117.584999,119.260002,119.260002,173520000
11/11/1985,119.260002,120.540001,119.18,120.400002,120.400002,160780000
11/12/1985,120.389999,122.010002,120.389999,121.82,121.82,216600000
11/13/1985,121.82,121.915001,120.900002,121.165001,121.165001,186420000
11/14/1985,121.165001,121.915001,120.800003,121.834999,121.834999,196080000
11/15/1985,121.834999,123.099998,121.790001,122.175003,122.175003,190540000
11/18/1985,122.175003,122.279999,121.730003,121.955002,121.955002,164420000
11/19/1985,121.955002,122.800003,121.735001,122.57,122.57,203600000
11/20/1985,122.57,122.794998,122.199997,122.199997,122.199997,195200000
11/21/1985,122.199997,123.805,122.199997,123.610001,123.610001,239800000
11/22/1985,123.610001,124.334999,123.445,123.970001,123.970001,208400000
11/25/1985,123.970001,124.165001,122.815002,123.135002,123.135002,166860000
11/26/1985,123.135002,124.254997,123.089996,123.949997,123.949997,187260000
11/27/1985,123.949997,125.875,123.879997,125.769997,125.769997,206600000
11/29/1985,125.769997,126.434998,125.519997,126.059998,126.059998,115180000
12/2/1985,126.059998,126.279999,124.855003,125.184998,125.184998,171520000
12/3/1985,125.184998,125.419998,124.720001,125.230003,125.230003,169080000
12/4/1985,125.230003,128.054993,125.169998,127.940002,127.940002,234400000
12/5/1985,128.070007,129.889999,127.860001,128.460007,128.460007,283000000
12/6/1985,128.460007,128.539993,126.775002,126.955002,126.955002,221600000
12/9/1985,126.955002,127.644997,126.830002,127.485001,127.485001,209600000
12/10/1985,127.485001,128.524994,127.154999,127.974998,127.974998,223600000
12/11/1985,127.974998,129.649994,127.974998,129.179993,129.179993,253000000
12/12/1985,129.179993,130.100006,129.179993,129.764999,129.764999,234600000
12/13/1985,129.764999,132.169998,129.764999,132.125,132.125,263400000
12/16/1985,132.125,133.184998,132.059998,132.610001,132.610001,230600000
12/17/1985,132.544998,132.729996,131.324997,131.535004,131.535004,242000000
12/18/1985,131.524994,131.975006,130.714996,131.139999,131.139999,275800000
12/19/1985,131.139999,132.029999,130.910004,131.925003,131.925003,229800000
12/20/1985,131.925003,132.580002,131.695007,132.259995,132.259995,231600000
12/23/1985,132.259995,132.259995,130.365005,130.725006,130.725006,198820000
12/24/1985,130.725006,130.725006,129.304993,130.029999,130.029999,128560000
12/26/1985,130.029999,130.634995,129.889999,130.345001,130.345001,107800000
12/27/1985,130.345001,131.589996,130.25,131.485001,131.485001,149820000
12/30/1985,131.485001,132.130005,131.244995,131.945007,131.945007,185640000
12/31/1985,131.945007,132.660004,131.904999,132.294998,132.294998,225400000
1/2/1986,132.294998,132.445007,131.065002,131.255005,131.255005,151620000
1/3/1986,131.255005,131.255005,130,130.550003,130.550003,178360000
1/6/1986,130.550003,130.699997,129.845001,130.354996,130.354996,198480000
1/7/1986,130.354996,132.875,130.330002,132.789993,132.789993,255000000
1/8/1986,132.789993,133.884995,131.149994,131.160004,131.160004,280000000
1/9/1986,131.005005,131.160004,128.054993,128.800003,128.800003,238800000
1/10/1986,128.800003,129.970001,128.789993,129.565002,129.565002,197000000
1/13/1986,129.565002,129.595001,128.630005,129.095001,129.095001,178980000
1/14/1986,129.095001,129.960007,128.994995,129.179993,129.179993,205800000
1/15/1986,129.179993,131.654999,129.005005,131.535004,131.535004,237400000
1/16/1986,131.535004,133.125,131.535004,133.059998,133.059998,247800000
1/17/1986,133.059998,133.600006,132.604996,132.770004,132.770004,225600000
1/20/1986,132.770004,132.789993,131.145004,131.604996,131.604996,178860000
1/21/1986,131.604996,132.014999,130.595001,131.089996,131.089996,221400000
1/22/1986,131.089996,131.779999,129.470001,129.615005,129.615005,215200000
1/23/1986,129.615005,129.615005,128.460007,129.270004,129.270004,222200000
1/24/1986,129.270004,130.539993,129.270004,130.199997,130.199997,236600000
1/27/1986,130.205002,130.985001,129.794998,130.794998,130.794998,221000000
1/28/1986,130.794998,132.044998,130.669998,131.990005,131.990005,230800000
1/29/1986,131.990005,134.130005,131.990005,133.059998,133.059998,264200000
1/30/1986,133.059998,133.160004,132.085007,132.190002,132.190002,218000000
1/31/1986,132.190002,133.220001,132.029999,132.925003,132.925003,218600000
2/3/1986,132.925003,134.425003,132.925003,134.240005,134.240005,215200000
2/4/1986,134.240005,135.690002,134.240005,134.600006,134.600006,250600000
2/5/1986,134.600006,135.789993,134.600006,135.714996,135.714996,210600000
2/6/1986,135.714996,136.940002,135.565002,136.639999,136.639999,239400000
2/7/1986,136.470001,137.485001,135.744995,137.419998,137.419998,222200000
2/10/1986,137.399994,138.244995,137.304993,138.125,138.125,214800000
2/11/1986,138.125,138.610001,137.850006,138.259995,138.259995,226600000
2/12/1986,138.259995,138.764999,138.035004,138.664993,138.664993,244400000
2/13/1986,138.664993,139.294998,138.449997,139.164993,139.164993,257200000
2/14/1986,139.164993,140.630005,139.164993,140.160004,140.160004,244800000
2/18/1986,140.160004,140.764999,139.985001,140.735001,140.735001,252000000
2/19/1986,140.735001,140.919998,139.585007,139.639999,139.639999,273800000
2/20/1986,139.639999,140.024994,138.940002,139.945007,139.945007,249800000
2/21/1986,139.945007,141.235001,139.945007,141.145004,141.145004,293400000
2/24/1986,141.164993,141.175003,139.990005,140.199997,140.199997,255800000
2/25/1986,140.199997,140.199997,138.865005,139.399994,139.399994,237800000
2/26/1986,139.399994,139.634995,138.675003,138.875,138.875,248400000
2/27/1986,138.875,140.529999,138.735001,140.524994,140.524994,249400000
2/28/1986,140.899994,141.830002,140.414993,140.425003,140.425003,261200000
3/3/1986,140.425003,140.664993,139.600006,139.740005,139.740005,239200000
3/4/1986,139.740005,141.770004,139.699997,140.544998,140.544998,270000000
3/5/1986,140.544998,140.615005,139.565002,140.244995,140.244995,234800000
3/6/1986,140.244995,141.345001,140.169998,140.800003,140.800003,240600000
3/7/1986,140.800003,141.164993,140.240005,140.710007,140.710007,251200000
3/10/1986,140.710007,142.580002,140.710007,142.434998,142.434998,225800000
3/11/1986,142.434998,145.5,142.434998,145.345001,145.345001,269600000
3/12/1986,145.345001,147.320007,145.339996,146.619995,146.619995,309800000
3/13/1986,146.619995,147.050003,145.880005,147.009995,147.009995,280200000
3/14/1986,147.009995,147.449997,146.554993,147,147,304400000
3/17/1986,147,147,145.570007,146.365005,146.365005,259000000
3/18/1986,146.365005,147.824997,146.115005,147.625,147.625,279000000
3/19/1986,147.625,148.570007,147.425003,147.475006,147.475006,273800000
3/20/1986,147.475006,148.535004,147.270004,147.800003,147.800003,302800000
3/21/1986,147.800003,148.785004,147.559998,148.005005,148.005005,265800000
3/24/1986,148.005005,148.145004,146.205002,147.089996,147.089996,219200000
3/25/1986,147.089996,147.710007,146.625,147.485001,147.485001,220000000
3/26/1986,147.485001,147.565002,146.735001,147.255005,147.255005,254200000
3/27/1986,147.25,149.054993,147.164993,148.375,148.375,272800000
3/31/1986,148.375,149.205002,147.889999,148.860001,148.860001,219600000
4/1/1986,148.860001,149.225006,148.065002,148.449997,148.449997,250600000
4/2/1986,148.449997,148.940002,147.095001,148.919998,148.919998,239800000
4/3/1986,148.919998,149.934998,148.550003,148.710007,148.710007,238000000
4/4/1986,148.710007,148.794998,146.940002,147.035004,147.035004,223400000
4/7/1986,147.035004,147.080002,144.830002,146.054993,146.054993,214800000
4/8/1986,146.054993,148.945007,146.054993,148.929993,148.929993,235800000
4/9/1986,148.929993,150.029999,148.544998,149.054993,149.054993,262000000
4/10/1986,149.054993,151.774994,149.054993,151.764999,151.764999,257000000
4/11/1986,151.764999,153.539993,151.764999,152.664993,152.664993,259400000
4/14/1986,152.664993,153.975006,152.485001,153.925003,153.925003,236200000
4/15/1986,153.925003,155.024994,153.434998,154.919998,154.919998,250200000
4/16/1986,154.919998,158.975006,154.919998,158.895004,158.895004,297800000
4/17/1986,158.895004,159.860001,158.285004,159.054993,159.054993,312000000
4/18/1986,157.375,159.154999,157.350006,157.660004,157.660004,289400000
4/21/1986,157.660004,158.630005,157.240005,158.524994,158.524994,258200000
4/22/1986,157.350006,159.470001,157.345001,157.860001,157.860001,290800000
4/23/1986,156.649994,158.210007,156.630005,157.460007,157.460007,250000000
4/24/1986,157.460007,160.160004,157.460007,159.854996,159.854996,286200000
4/25/1986,159.854996,160.625,159.595001,160.460007,160.460007,266600000
4/28/1986,160.460007,160.949997,159.139999,159.899994,159.899994,220400000
4/29/1986,159.899994,160.304993,157.695007,158.25,158.25,248600000
4/30/1986,158.25,158.404999,154.785004,154.910004,154.910004,242000000
5/1/1986,154.910004,154.940002,153.725006,154.205002,154.205002,228600000
5/2/1986,154.205002,155.585007,154.205002,155.009995,155.009995,205200000
5/5/1986,155.009995,157.414993,155.009995,157.139999,157.139999,198380000
5/6/1986,157.139999,158.089996,156.854996,157.125,157.125,217000000
5/7/1986,157.125,157.125,155.309998,156.255005,156.255005,232000000
5/8/1986,156.255005,157.529999,156.179993,157.160004,157.160004,221000000
5/9/1986,157.160004,157.914993,156.380005,157.914993,157.914993,231800000
5/12/1986,157.914993,158.255005,157.360001,157.75,157.75,203000000
5/13/1986,157.75,157.919998,156.404999,157.050003,157.050003,215200000
5/14/1986,157.050003,157.815002,156.544998,157.005005,157.005005,223800000
5/15/1986,157.005005,157.115005,155.395004,155.764999,155.764999,216000000
5/16/1986,155.764999,155.860001,154.389999,154.994995,154.994995,207600000
5/19/1986,154.994995,155.595001,154.875,155.309998,155.309998,185460000
5/20/1986,155.309998,157.050003,155,157.009995,157.009995,233200000
5/21/1986,157.009995,158.380005,156.925003,157.440002,157.440002,275000000
5/22/1986,157.440002,159.675003,157.259995,159.630005,159.630005,287800000
5/23/1986,159.630005,160.389999,159.414993,160.164993,160.164993,230200000
5/27/1986,160.164993,161.214996,159.940002,161.175003,161.175003,223600000
5/28/1986,161.175003,162.029999,160.649994,161.304993,161.304993,263000000
5/29/1986,161.304993,161.820007,160.289993,161.619995,161.619995,260800000
5/30/1986,161.619995,163.619995,161.514999,163.160004,163.160004,266000000
6/2/1986,163.160004,163.979996,162,162.029999,162.029999,221200000
6/3/1986,162.029999,162.229996,161.369995,162.110001,162.110001,240600000
6/4/1986,162.110001,163.089996,161.399994,161.824997,161.824997,245400000
6/5/1986,161.824997,162.809998,161.755005,162.360001,162.360001,251200000
6/6/1986,162.360001,162.904999,161.884995,161.884995,161.884995,241200000
6/9/1986,161.884995,161.979996,158.210007,158.610001,158.610001,230000000
6/10/1986,158.604996,158.699997,157.175003,158.104996,158.104996,239600000
6/11/1986,158.104996,160.080002,158.104996,160.035004,160.035004,249800000
6/12/1986,160.035004,161.044998,159.949997,160.365005,160.365005,260200000
6/13/1986,160.365005,162.529999,160.330002,162.354996,162.354996,278600000
6/16/1986,162.354996,162.925003,160.625,160.800003,160.800003,236800000
6/17/1986,160.800003,161.205002,158.429993,158.574997,158.574997,238200000
6/18/1986,158.574997,158.664993,156.865005,158.479996,158.479996,250800000
6/19/1986,158.479996,160.139999,158.294998,159.279999,159.279999,222600000
6/20/1986,159.279999,159.710007,158.294998,159.585007,159.585007,255200000
6/23/1986,159.585007,160.580002,159.354996,159.554993,159.554993,227000000
6/24/1986,159.554993,161.100006,159.429993,160.800003,160.800003,225800000
6/25/1986,160.800003,162.520004,160.800003,162,162,248400000
6/26/1986,162,162.255005,161.375,161.720001,161.720001,276600000
6/27/1986,161.720001,162.054993,161.205002,161.615005,161.615005,257000000
6/30/1986,161.615005,163.070007,161.535004,162.615005,162.615005,242600000
7/1/1986,162.615005,163.615005,162.615005,163.324997,163.324997,265600000
7/2/1986,163.324997,164.199997,163.320007,163.960007,163.960007,272600000
7/3/1986,163.960007,164.559998,163.600006,164.514999,164.514999,208000000
7/7/1986,164.514999,164.544998,157.589996,157.625,157.625,224200000
7/8/1986,157.625,157.625,152.429993,153.259995,153.259995,274400000
7/9/1986,153.259995,155.649994,153.169998,155.410004,155.410004,240400000
7/10/1986,155.410004,156.345001,153.145004,154.289993,154.289993,214600000
7/11/1986,154.289993,154.445007,152.725006,152.854996,152.854996,209200000
7/14/1986,152.854996,152.919998,149.009995,149.285004,149.285004,217200000
7/15/1986,149.285004,149.285004,145.320007,146.255005,146.255005,265400000
7/16/1986,146.255005,148.449997,146.255005,147.395004,147.395004,231600000
7/17/1986,147.395004,148.75,147.255005,148.464996,148.464996,224400000
7/18/1986,148.464996,148.524994,146.479996,147.759995,147.759995,221800000
7/21/1986,147.759995,147.945007,146.794998,147.074997,147.074997,163520000
7/22/1986,147.074997,148.164993,146.585007,147.404999,147.404999,191700000
7/23/1986,147.404999,148.014999,147.119995,147.175003,147.175003,203200000
7/24/1986,147.175003,148.154999,146.979996,147.279999,147.279999,227000000
7/25/1986,147.279999,148.414993,147.279999,148.259995,148.259995,190080000
7/28/1986,148.259995,148.735001,145.214996,145.505005,145.505005,178260000
7/29/1986,145.505005,145.570007,144.035004,144.205002,144.205002,195440000
7/30/1986,144.205002,144.669998,142.729996,144.520004,144.520004,206200000
7/31/1986,144.585007,145.610001,144.565002,144.705002,144.705002,197280000
8/1/1986,144.705002,145.764999,144.005005,144.190002,144.190002,198740000
8/4/1986,144.190002,144.190002,141.645004,142.524994,142.524994,162840000
8/5/1986,142.524994,142.910004,141.75,141.860001,141.860001,203800000
8/6/1986,141.860001,141.860001,140.300003,140.544998,140.544998,187480000
8/7/1986,140.544998,141.470001,140.179993,140.695007,140.695007,203200000
8/8/1986,140.695007,142.550003,140.695007,142.294998,142.294998,200200000
8/11/1986,142.294998,145.514999,142.294998,145.440002,145.440002,188300000
8/12/1986,145.440002,147.315002,145.440002,147.059998,147.059998,221200000
8/13/1986,147.059998,149.445007,147.059998,148.835007,148.835007,242600000
8/14/1986,148.835007,150.139999,148.625,149.994995,149.994995,221600000
8/15/1986,150.005005,150.300003,149.184998,149.574997,149.574997,197540000
8/18/1986,149.574997,150.070007,148.830002,149.070007,149.070007,170800000
8/19/1986,149.070007,149.085007,147.979996,148.595001,148.595001,222800000
8/20/1986,148.595001,149.904999,148.464996,149.755005,149.755005,227800000
8/21/1986,149.755005,150.654999,149.460007,150.009995,150.009995,223800000
8/22/1986,150.009995,151.255005,149.690002,150.945007,150.945007,202600000
8/25/1986,150.945007,151.115005,149.774994,149.910004,149.910004,149600000
8/26/1986,149.910004,151.229996,149.875,151.154999,151.154999,197680000
8/27/1986,151.154999,152.164993,151.070007,152.020004,152.020004,206000000
8/28/1986,152.020004,152.300003,151.354996,152.044998,152.044998,210000000
8/29/1986,152.044998,152.554993,151.695007,151.699997,151.699997,164500000
9/2/1986,151.699997,152.070007,149.149994,149.339996,149.339996,195160000
9/3/1986,149.339996,149.839996,148.595001,149.820007,149.820007,194000000
9/4/1986,149.820007,151.725006,149.789993,151.395004,151.395004,205000000
9/5/1986,151.395004,151.904999,149.544998,149.669998,149.669998,222800000
9/8/1986,149.669998,149.669998,146.350006,146.550003,146.550003,194480000
9/9/1986,146.550003,147.315002,145.410004,145.759995,145.759995,240200000
9/10/1986,145.759995,145.759995,144.570007,144.740005,144.740005,231200000
9/11/1986,144.740005,144.740005,138.460007,138.460007,138.460007,276200000
9/12/1986,138.460007,138.615005,134.845001,135.035004,135.035004,279600000
9/15/1986,135.035004,135.960007,134.085007,134.940002,134.940002,205800000
9/16/1986,134.940002,135.25,133.279999,135.210007,135.210007,209800000
9/17/1986,135.210007,136.990005,135.054993,136.389999,136.389999,210400000
9/18/1986,136.389999,138.570007,136.294998,138.134995,138.134995,199920000
9/19/1986,138.134995,138.494995,137.024994,138.455002,138.455002,208000000
9/22/1986,138.520004,140.294998,138.350006,140.119995,140.119995,178060000
9/23/1986,140.119995,141.059998,139.050003,139.565002,139.565002,219000000
9/24/1986,139.565002,140.074997,138.664993,139.235001,139.235001,196220000
9/25/1986,137.615005,137.615005,137.615005,137.615005,137.615005,205000000
9/26/1986,137.615005,138.119995,136.490005,137.585007,137.585007,169180000
9/29/1986,137.585007,137.585007,134.815002,135.535004,135.535004,164740000
9/30/1986,135.535004,137.839996,135.535004,137.494995,137.494995,201600000
10/1/1986,137.520004,139.009995,137.520004,138.264999,138.264999,204000000
10/2/1986,138.264999,138.429993,137.404999,138.220001,138.220001,183180000
10/3/1986,138.220001,139.369995,137.660004,138.554993,138.554993,196500000
10/6/1986,138.654999,139.190002,138.389999,139.115005,139.115005,150900000
10/7/1986,139.115005,139.244995,137.910004,138.255005,138.255005,172160000
10/8/1986,138.255005,139.330002,137.544998,139.264999,139.264999,180080000
10/9/1986,139.244995,140.145004,139.029999,139.164993,139.164993,187760000
10/10/1986,139.164993,140.214996,138.759995,139.869995,139.869995,167180000
10/13/1986,139.869995,140.714996,139.625,140.675003,140.675003,91060000
10/14/1986,140.675003,141.600006,140.660004,140.964996,140.964996,184480000
10/15/1986,140.964996,142.220001,140.755005,142.100006,142.100006,206000000
10/16/1986,142.100006,142.479996,141.764999,141.899994,141.899994,127660000
10/17/1986,141.884995,142.095001,140.904999,141.195007,141.195007,183960000
10/20/1986,141.195007,141.229996,139.490005,140.100006,140.100006,156920000
10/21/1986,140.100006,140.470001,139.380005,139.925003,139.925003,177100000
10/22/1986,139.925003,140.589996,139.899994,140.300003,140.300003,196220000
10/23/1986,140.300003,142.399994,140.229996,142.149994,142.149994,246400000
10/24/1986,142.149994,142.75,141.645004,141.964996,141.964996,229000000
10/27/1986,141.964996,142.255005,141.259995,141.759995,141.759995,187820000
10/28/1986,141.759995,142.904999,141.684998,142.494995,142.494995,204800000
10/29/1986,142.494995,143.279999,142.115005,143.130005,143.130005,212200000
10/30/1986,143.130005,145.179993,143.130005,144.779999,144.779999,247000000
10/31/1986,144.779999,145.179993,143.789993,144.479996,144.479996,213400000
11/3/1986,144.479996,144.970001,144.119995,144.809998,144.809998,222400000
11/4/1986,144.809998,146.054993,144.539993,145.964996,145.964996,280600000
11/5/1986,145.964996,146.684998,145.509995,146.179993,146.179993,334400000
11/6/1986,146.184998,146.229996,144.639999,145.410004,145.410004,224600000
11/7/1986,145.410004,145.410004,144.399994,144.910004,144.910004,198640000
11/10/1986,144.910004,145.050003,143.699997,144.294998,144.294998,201600000
11/11/1986,144.294998,145.445007,144.294998,145.350006,145.350006,194660000
11/12/1986,145.350006,145.914993,145.020004,145.580002,145.580002,216000000
11/13/1986,145.580002,145.684998,143.404999,143.414993,143.414993,230600000
11/14/1986,143.414993,143.779999,142.860001,143.505005,143.505005,204400000
11/17/1986,143.505005,144.020004,142.139999,143.195007,143.195007,182620000
11/18/1986,143.195007,143.675003,140.625,140.660004,140.660004,236800000
11/19/1986,140.660004,140.660004,138.955002,139.544998,139.544998,222400000
11/20/1986,139.544998,141.434998,139.544998,141.309998,141.309998,229000000
11/21/1986,141.309998,143.050003,141.309998,142.899994,142.899994,213600000
11/24/1986,142.899994,144.634995,142.770004,144.494995,144.494995,193720000
11/25/1986,144.494995,145.770004,144.345001,145.770004,145.770004,227600000
11/26/1986,145.770004,146.949997,145.585007,146.869995,146.869995,212000000
11/28/1986,146.869995,147.960007,146.869995,147.940002,147.940002,123900000
12/1/1986,147.940002,147.940002,145.630005,146.854996,146.854996,195660000
12/2/1986,146.854996,148.990005,146.854996,148.865005,148.865005,261800000
12/3/1986,148.865005,150.714996,148.865005,150.080002,150.080002,268800000
12/4/1986,150.085007,150.850006,149.839996,149.979996,149.979996,256000000
12/5/1986,149.979996,150.375,148.695007,149.044998,149.044998,266600000
12/8/1986,149.044998,149.044998,146.850006,147.845001,147.845001,221200000
12/9/1986,147.845001,147.854996,146.815002,146.865005,146.865005,232600000
12/10/1986,146.865005,147.324997,146.399994,146.955002,146.955002,230400000
12/11/1986,146.955002,147.395004,145.630005,146.080002,146.080002,247600000
12/12/1986,146.074997,146.074997,144.75,144.979996,144.979996,216800000
12/15/1986,144.979996,144.979996,142.845001,144.074997,144.074997,230600000
12/16/1986,144.074997,144.595001,143.610001,144.490005,144.490005,284600000
12/17/1986,144.490005,144.494995,142.914993,143.044998,143.044998,254800000
12/18/1986,143.044998,143.490005,142.535004,142.854996,142.854996,266000000
12/19/1986,142.854996,144.074997,142.824997,143.770004,143.770004,258000000
12/22/1986,143.770004,144.389999,143.235001,144.085007,144.085007,239600000
12/23/1986,144.085007,144.244995,142.399994,142.804993,142.804993,296200000
12/24/1986,142.804993,143.160004,142.324997,142.794998,142.794998,164240000
12/26/1986,142.794998,143.080002,142.5,142.934998,142.934998,88080000
12/29/1986,142.934998,143.035004,141.375,141.514999,141.514999,204000000
12/30/1986,141.514999,141.794998,140.945007,141.524994,141.524994,252800000
12/31/1986,141.524994,142.125,141.044998,141.404999,141.404999,281400000
1/2/1987,141.404999,143.009995,141.404999,142.860001,142.860001,126440000
1/5/1987,142.860001,147.639999,142.860001,147.404999,147.404999,221200000
1/6/1987,147.404999,149.080002,147.404999,149.059998,149.059998,275800000
1/7/1987,149.059998,153.085007,149.059998,152.975006,152.975006,309000000
1/8/1987,152.975006,155.695007,152.975006,155.690002,155.690002,315800000
1/9/1987,155.690002,157.384995,155.110001,156.990005,156.990005,287600000
1/12/1987,156.990005,159.429993,156.600006,159.304993,159.304993,305800000
1/13/1987,159.304993,159.845001,158.375,159.619995,159.619995,286800000
1/14/1987,159.619995,162.669998,159.619995,162.660004,162.660004,344800000
1/15/1987,162.660004,165.050003,162.660004,164.145004,164.145004,379000000
1/16/1987,164.145004,164.169998,161.634995,162.514999,162.514999,312400000
1/19/1987,162.514999,166.455002,161.714996,166.455002,166.455002,268000000
1/20/1987,166.455002,168.350006,166.020004,166.520004,166.520004,365600000
1/21/1987,166.520004,166.520004,164.139999,164.259995,164.259995,313000000
1/22/1987,164.259995,168.005005,163.445007,167.945007,167.945007,325200000
1/23/1987,167.945007,170.274994,166.625,166.764999,166.764999,523800000
1/26/1987,166.764999,166.764999,163.880005,164.139999,164.139999,231400000
1/27/1987,164.139999,167.324997,164.074997,166.654999,166.654999,261800000
1/28/1987,166.654999,167.770004,165.990005,167.625,167.625,305800000
1/29/1987,167.625,168.875,165.110001,165.740005,165.740005,301400000
1/30/1987,165.710007,166.774994,164.339996,166.675003,166.675003,308600000
2/2/1987,166.705002,170.320007,166.580002,170.304993,170.304993,298200000
2/3/1987,170.304993,171.725006,170.304993,171.554993,171.554993,344200000
2/4/1987,171.554993,173.679993,170.684998,173.5,173.5,356200000
2/5/1987,173.5,175.429993,173.455002,174.634995,174.634995,372800000
2/6/1987,174.335007,175.485001,174.335007,174.630005,174.630005,334600000
2/9/1987,173.225006,174.630005,173.225006,173.625,173.625,278200000
2/10/1987,173.625,173.740005,171.240005,172.324997,172.324997,286400000
2/11/1987,172.324997,176.125,172.324997,175.979996,175.979996,299000000
2/12/1987,175.985001,177.050003,175.755005,176.264999,176.264999,336000000
2/13/1987,176.264999,179.304993,175.755005,179.065002,179.065002,309000000
2/17/1987,179.065002,183.675003,179.065002,183.649994,183.649994,344000000
2/18/1987,183.649994,184.729996,180.410004,181.210007,181.210007,390800000
2/19/1987,181.210007,181.375,178.895004,179.869995,179.869995,326400000
2/20/1987,179.869995,179.904999,178,178.684998,178.684998,311400000
2/23/1987,178.684998,178.735001,175.179993,177.705002,177.705002,280200000
2/24/1987,177.705002,179.289993,176.985001,178.940002,178.940002,266400000
2/25/1987,178.940002,181.054993,178.919998,180.970001,180.970001,316000000
2/26/1987,180.970001,183.360001,180.595001,182.184998,182.184998,310800000
2/27/1987,182.184998,182.914993,181.580002,182.75,182.75,298800000
3/2/1987,182.75,183.384995,180.985001,181.065002,181.065002,269200000
3/3/1987,181.065002,181.664993,179.865005,180.565002,180.565002,279800000
3/4/1987,180.565002,183.550003,180.559998,183.274994,183.274994,311400000
3/5/1987,183.274994,185.744995,183.274994,184.669998,184.669998,340800000
3/6/1987,184.669998,184.800003,183.399994,184.285004,184.285004,297200000
3/9/1987,184.285004,184.285004,181.294998,182.475006,182.475006,237800000
3/10/1987,182.475006,184.764999,182.309998,184.464996,184.464996,282600000
3/11/1987,184.464996,186.425003,184.464996,185.309998,185.309998,311600000
3/12/1987,185.309998,185.330002,184.115005,184.770004,184.770004,312800000
3/13/1987,184.770004,185.449997,182.895004,183.164993,183.164993,316600000
3/16/1987,183.164993,183.164993,181.419998,182.729996,182.729996,262600000
3/17/1987,182.729996,185.899994,182.729996,185.899994,185.899994,307800000
3/18/1987,185.899994,187.975006,185.134995,186.044998,186.044998,321800000
3/19/1987,186.044998,188.104996,185.869995,187.960007,187.960007,302000000
3/20/1987,187.960007,190.425003,187.960007,189.824997,189.824997,345800000
3/23/1987,189.824997,190.365005,188.554993,189.399994,189.399994,292600000
3/24/1987,189.399994,190.330002,188.485001,190.179993,190.179993,330200000
3/25/1987,190.179993,190.524994,188.895004,190.195007,190.195007,306000000
3/26/1987,190.195007,191.365005,190.195007,190.705002,190.705002,312200000
3/27/1987,190.705002,191.744995,188.880005,189.050003,189.050003,304800000
3/30/1987,189.050003,189.050003,183.270004,183.835007,183.835007,283400000
3/31/1987,183.835007,186.255005,183.804993,186.039993,186.039993,281000000
4/1/1987,186.039993,186.100006,182.574997,186.074997,186.074997,286600000
4/2/1987,186.074997,188.039993,186.074997,187.660004,187.660004,300400000
4/3/1987,179.815002,191.429993,179.815002,191.360001,191.360001,341000000
4/6/1987,191.360001,192.460007,189.664993,190.914993,190.914993,301400000
4/7/1987,190.914993,190.960007,187.434998,187.434998,187.434998,338200000
4/8/1987,187.434998,189.970001,187.434998,189.279999,189.279999,307400000
4/9/1987,189.279999,189.509995,187.179993,188.729996,188.729996,317600000
4/10/1987,188.729996,189.044998,187.735001,188.285004,188.285004,296600000
4/13/1987,188.285004,188.289993,183.899994,183.945007,183.945007,269800000
4/14/1987,183.945007,183.945007,179.024994,179.725006,179.725006,330800000
4/15/1987,179.725006,182.460007,179.725006,182.460007,182.460007,291800000
4/16/1987,182.460007,185.065002,182.455002,183.744995,183.744995,278000000
4/20/1987,183.744995,184.375,181.679993,182.125,182.125,220600000
4/21/1987,182.125,184.755005,180.175003,184.634995,184.634995,261800000
4/22/1987,184.634995,185.684998,183.955002,183.955002,183.955002,266600000
4/23/1987,183.955002,185.074997,182.964996,183.770004,183.770004,276200000
4/24/1987,183.770004,183.770004,180.274994,180.375,180.375,261400000
4/27/1987,180.375,180.375,177.509995,179.550003,179.550003,275400000
4/28/1987,179.550003,182.050003,179.550003,181.264999,181.264999,260400000
4/29/1987,181.264999,183.720001,181.264999,182.220001,182.220001,282000000
4/30/1987,182.220001,185.875,182.220001,184.830002,184.830002,290000000
5/1/1987,184.830002,186.169998,184.285004,185.830002,185.830002,368600000
5/4/1987,185.830002,186.740005,185.009995,186.449997,186.449997,244400000
5/5/1987,186.449997,189.990005,186.449997,189.735001,189.735001,290600000
5/6/1987,189.735001,190.505005,188.684998,189.294998,189.294998,348000000
5/7/1987,189.294998,190.585007,189.294998,190.014999,190.014999,303600000
5/8/1987,190.014999,191.419998,189.524994,190.360001,190.360001,273800000
5/11/1987,190.360001,191.699997,189.240005,189.240005,189.240005,273400000
5/12/1987,189.240005,189.350006,187.464996,188.975006,188.975006,282600000
5/13/1987,188.975006,190.464996,188.975006,190.294998,190.294998,272200000
5/14/1987,190.294998,191.164993,190.210007,190.740005,190.740005,277000000
5/15/1987,190.740005,190.740005,187.910004,187.910004,187.910004,291400000
5/18/1987,187.910004,188.119995,183.330002,185.455002,185.455002,258800000
5/19/1987,185.455002,185.929993,181,181.464996,181.464996,294200000
5/20/1987,181.464996,182.720001,179.735001,181.699997,181.699997,291200000
5/21/1987,181.699997,183.570007,181.699997,182.660004,182.660004,274200000
5/22/1987,182.660004,183.535004,181.270004,181.639999,181.639999,225400000
5/26/1987,181.639999,185.190002,181.639999,185.169998,185.169998,225600000
5/27/1987,185.169998,186.505005,185.070007,185.955002,185.955002,243000000
5/28/1987,185.955002,188.210007,185.854996,188.110001,188.110001,261800000
5/29/1987,188.110001,189.830002,188.110001,188.770004,188.770004,267600000
6/1/1987,188.770004,189.154999,185.539993,185.860001,185.860001,266200000
6/2/1987,185.860001,186.184998,184.440002,184.5,184.5,260400000
6/3/1987,184.5,186.395004,184.5,185.759995,185.759995,282000000
6/4/1987,185.759995,186.470001,185.205002,186.255005,186.255005,304000000
6/5/1987,186.255005,186.860001,185.494995,185.684998,185.684998,352400000
6/8/1987,185.684998,187.654999,185.014999,187.535004,187.535004,234000000
6/9/1987,187.535004,189.619995,187.535004,189.475006,189.475006,278600000
6/10/1987,189.475006,191.839996,189.345001,190.020004,190.020004,345400000
6/11/1987,190.020004,190.725006,188.850006,189.664993,189.664993,305200000
6/12/1987,189.664993,191.259995,189.664993,190.360001,190.360001,322400000
6/15/1987,190.360001,191.050003,189.279999,189.600006,189.600006,311000000
6/16/1987,189.600006,191.294998,188.634995,191.139999,191.139999,341200000
6/17/1987,191.139999,192.145004,190.744995,191.320007,191.320007,342000000
6/18/1987,191.320007,192.779999,190.145004,192.369995,192.369995,317000000
6/19/1987,192.369995,193.195007,191.300003,192.050003,192.050003,307200000
6/22/1987,192.050003,193.044998,192,192.899994,192.899994,265400000
6/23/1987,192.899994,193.274994,191.074997,191.839996,191.839996,308600000
6/24/1987,191.839996,193.360001,191.565002,191.904999,191.904999,280600000
6/25/1987,191.904999,192.869995,191.225006,191.345001,191.345001,299600000
6/26/1987,191.345001,191.445007,189.315002,191.059998,191.059998,291400000
6/29/1987,191.059998,191.294998,190.375,190.699997,190.699997,246400000
6/30/1987,190.699997,191.095001,188.350006,189.240005,189.240005,288800000
7/1/1987,189.240005,190.164993,188.875,189.475006,189.475006,427600000
7/2/1987,189.535004,190.945007,189.535004,190.384995,190.384995,372000000
7/6/1987,190.384995,191.169998,188.729996,189.024994,189.024994,278800000
7/7/1987,189.024994,189.024994,187.404999,187.755005,187.755005,391000000
7/8/1987,187.755005,188.375,186.565002,187.384995,187.384995,389800000
7/9/1987,187.384995,189.399994,187.350006,187.975006,187.975006,306200000
7/10/1987,187.975006,188.940002,187.789993,188.735001,188.735001,263800000
7/13/1987,188.735001,190.419998,188.059998,190.419998,190.419998,254600000
7/14/1987,190.419998,194.994995,190.419998,194.985001,194.985001,320400000
7/15/1987,194.985001,196.035004,193.699997,194.869995,194.869995,307800000
7/16/1987,194.869995,196.354996,194.830002,196.039993,196.039993,317200000
7/17/1987,196.039993,197.304993,195.309998,195.865005,195.865005,305800000
7/20/1987,195.865005,195.865005,193.770004,193.860001,193.860001,260600000
7/21/1987,193.860001,194.914993,192.830002,193.195007,193.195007,312400000
7/22/1987,193.195007,193.824997,192.565002,193.634995,193.634995,308200000
7/23/1987,193.634995,193.875,190.460007,191.505005,191.505005,306800000
7/24/1987,191.505005,193.115005,191.490005,193.024994,193.024994,294600000
7/27/1987,193.024994,193.365005,191.994995,193.195007,193.195007,224000000
7/28/1987,193.195007,194.240005,193.195007,193.755005,193.755005,251800000
7/29/1987,193.755005,194.845001,193.585007,194.725006,194.725006,272000000
7/30/1987,194.725006,196.75,194.604996,196.565002,196.565002,308400000
7/31/1987,196.565002,197.119995,195.830002,196.350006,196.350006,285200000
8/3/1987,196.350006,196.705002,194.585007,195.240005,195.240005,267000000
8/4/1987,195.240005,195.990005,194.095001,195.880005,195.880005,280800000
8/5/1987,195.880005,198.625,195.880005,198.244995,198.244995,303600000
8/6/1987,198.244995,201.914993,198.050003,201.865005,201.865005,299400000
8/7/1987,201.865005,204.705002,201.865005,203.729996,203.729996,330600000
8/10/1987,203.729996,206.059998,203.100006,206.029999,206.029999,261600000
8/11/1987,206.029999,208.464996,206.029999,208.389999,208.389999,370800000
8/12/1987,208.389999,208.585007,206.794998,207.059998,207.059998,344200000
8/13/1987,207.059998,207.604996,206.139999,206.470001,206.470001,320400000
8/14/1987,206.470001,206.985001,205.309998,206.464996,206.464996,295400000
8/17/1987,206.464996,207.134995,205.630005,206.830002,206.830002,252600000
8/18/1987,206.830002,206.865005,203.309998,203.899994,203.899994,295000000
8/19/1987,203.899994,205.389999,203.350006,205.389999,205.389999,268200000
8/20/1987,205.389999,208.975006,205.365005,208.929993,208.929993,316400000
8/21/1987,208.929993,210.710007,208.884995,210.574997,210.574997,332400000
8/24/1987,210.574997,210.574997,208.774994,209.479996,209.479996,288800000
8/25/1987,209.479996,211.559998,209.479996,210.714996,210.714996,289200000
8/26/1987,210.714996,211.904999,210.5,211.160004,211.160004,302600000
8/27/1987,211.160004,212.164993,210.244995,210.634995,210.634995,279400000
8/28/1987,210.634995,211.024994,208.845001,208.845001,208.845001,307800000
8/31/1987,208.845001,209.75,207.654999,209.574997,209.574997,265800000
9/1/1987,209.574997,210.779999,206.875,206.889999,206.889999,347600000
9/2/1987,206.889999,207.360001,204.220001,205.729996,205.729996,291000000
9/3/1987,205.729996,207.485001,203.684998,205.014999,205.014999,294200000
9/4/1987,205.014999,205.850006,203.919998,204.059998,204.059998,263200000
9/8/1987,204.059998,204.110001,197.425003,199.899994,199.899994,291000000
9/9/1987,199.899994,201.985001,199.830002,201.600006,201.600006,268600000
9/10/1987,201.600006,205.345001,201.600006,205.164993,205.164993,316600000
9/11/1987,205.164993,206.895004,204.949997,206.365005,206.365005,316400000
9/14/1987,206.365005,207.070007,204.339996,205.160004,205.160004,260600000
9/15/1987,205.160004,205.160004,201.675003,202.255005,202.255005,271000000
9/16/1987,202.255005,203.440002,201.240005,201.300003,201.300003,283600000
9/17/1987,201.300003,202.244995,200.710007,202.054993,202.054993,309200000
9/18/1987,202.054993,202.960007,201.154999,201.675003,201.675003,302800000
9/21/1987,201.675003,202.220001,197.240005,197.259995,197.259995,307800000
9/22/1987,197.259995,201.455002,196.134995,201.429993,201.429993,314400000
9/23/1987,201.429993,204.139999,201.429993,204.074997,204.074997,336600000
9/24/1987,204.074997,206.175003,203.744995,204.639999,204.639999,242400000
9/25/1987,204.639999,205.660004,204.054993,205.115005,205.115005,259600000
9/28/1987,205.115005,206.860001,204.350006,204.625,204.625,274000000
9/29/1987,204.625,205.119995,203.755005,204.149994,204.149994,310200000
9/30/1987,204.149994,205.699997,203.675003,205.505005,205.505005,325000000
10/1/1987,205.505005,209.725006,205.505005,209.705002,209.705002,329600000
10/2/1987,209.705002,212.229996,209.705002,212.145004,212.145004,326600000
10/5/1987,212.145004,213.830002,211.410004,213.809998,213.809998,291400000
10/6/1987,213.809998,214.029999,208.070007,208.070007,208.070007,317000000
10/7/1987,208.070007,208.070007,205.089996,206.889999,206.889999,304000000
10/8/1987,206.889999,207.619995,202.494995,203.625,203.625,315600000
10/9/1987,203.625,205.115005,202.139999,202.464996,202.464996,290600000
10/12/1987,202.464996,202.464996,197.854996,199.625,199.625,235600000
10/13/1987,199.625,202.050003,199.014999,201.229996,201.229996,263600000
10/14/1987,201.229996,201.235001,196.389999,197.494995,197.494995,291200000
10/15/1987,197.494995,197.494995,192.850006,193.065002,193.065002,319600000
10/16/1987,193.065002,193.544998,182.964996,183.285004,183.285004,391800000
10/19/1987,183.285004,183.300003,155.625,155.649994,155.649994,445800000
10/20/1987,155.649994,156.755005,142.380005,143.960007,143.960007,568200000
10/21/1987,143.960007,160.274994,143.960007,158.779999,158.779999,576200000
10/22/1987,158.779999,158.779999,149.190002,149.985001,149.985001,499600000
10/23/1987,149.985001,149.985001,145.035004,145.419998,145.419998,354000000
10/26/1987,145.419998,145.419998,128.205002,128.425003,128.425003,381000000
10/27/1987,128.425003,134.940002,128.425003,129.865005,129.865005,414600000
10/28/1987,129.865005,131.949997,126.25,131.210007,131.210007,404400000
10/29/1987,131.205002,144.309998,131.205002,143.639999,143.639999,411800000
10/30/1987,143.639999,152.110001,143.639999,150.070007,150.070007,416200000
11/2/1987,150.070007,152.509995,148.505005,152.195007,152.195007,276000000
11/3/1987,152.195007,152.195007,143.779999,147.134995,147.134995,278400000
11/4/1987,147.134995,149.335007,143.860001,147.945007,147.945007,247200000
11/5/1987,147.945007,153.604996,147.779999,153.029999,153.029999,282000000
11/6/1987,153.029999,154.119995,150.574997,150.679993,150.679993,283080000
11/9/1987,150.679993,150.679993,145.345001,146.485001,146.485001,231000000
11/10/1987,146.485001,146.485001,143.130005,143.445007,143.445007,279100000
11/11/1987,143.445007,147.255005,143.445007,145.479996,145.479996,241400000
11/12/1987,145.479996,151.020004,145.479996,149.845001,149.845001,301540000
11/13/1987,149.845001,150.945007,147.934998,147.949997,147.949997,240380000
11/16/1987,147.949997,150.625,146.725006,147.460007,147.460007,223560000
11/17/1987,147.460007,147.460007,142.779999,143.574997,143.574997,253660000
11/18/1987,143.574997,145.544998,142.145004,144.835007,144.835007,252300000
11/19/1987,144.835007,145.089996,140.895004,141.059998,141.059998,255960000
11/20/1987,141.059998,141.225006,137.710007,140.835007,140.835007,252180000
11/23/1987,140.835007,141.839996,139.774994,141.839996,141.839996,188140000
11/24/1987,141.839996,145.860001,141.839996,144.660004,144.660004,257840000
11/25/1987,144.660004,145.259995,143.815002,144.994995,144.994995,226500000
11/27/1987,145,145,143.229996,143.354996,143.354996,129560000
11/30/1987,143.354996,143.354996,133.139999,137.125,137.125,294900000
12/1/1987,137.125,139.365005,136.544998,137.160004,137.160004,223700000
12/2/1987,137.160004,138.604996,136.160004,137.955002,137.955002,218160000
12/3/1987,137.955002,138.875,132.865005,132.949997,132.949997,258860000
12/4/1987,132.949997,132.949997,129.464996,130.434998,130.434998,273060000
12/7/1987,130.434998,133.429993,130.434998,133.145004,133.145004,236660000
12/8/1987,133.145004,136.720001,133.145004,136.690002,136.690002,275460000
12/9/1987,136.690002,140.410004,135.994995,139.759995,139.759995,165060000
12/10/1987,139.634995,141.460007,135.410004,139.014999,139.014999,300040000
12/11/1987,139.014999,140.169998,138.830002,139.820007,139.820007,236060000
12/14/1987,139.820007,146.345001,139.820007,146.080002,146.080002,289940000
12/15/1987,146.080002,148.225006,146.080002,146.889999,146.889999,306500000
12/16/1987,146.889999,151.285004,146.214996,151.059998,151.059998,298500000
12/17/1987,151.059998,152.785004,149.839996,149.910004,149.910004,333620000
12/18/1987,149.910004,154.839996,149.910004,154.744995,154.744995,298080000
12/21/1987,154.744995,156.179993,154.309998,156.020004,156.020004,285660000
12/22/1987,156.020004,156.059998,153.139999,155.554993,155.554993,298040000
12/23/1987,155.554993,158.304993,155.554993,158.059998,158.059998,328160000
12/24/1987,158.059998,158.419998,157.380005,158.184998,158.184998,164020000
12/28/1987,158.184998,158.184998,151.800003,152.779999,152.779999,231040000
12/29/1987,152.779999,154.690002,152.574997,154.345001,154.345001,240160000
12/30/1987,154.345001,157.585007,154.345001,157.285004,157.285004,305840000
12/31/1987,157.285004,157.285004,154.955002,156.25,156.25,320800000
1/4/1988,156.25,162.100006,156.25,161.809998,161.809998,221640000
1/5/1988,161.809998,166.369995,161.809998,164.279999,164.279999,298980000
1/6/1988,164.279999,166.744995,163.720001,166.175003,166.175003,271160000
1/7/1988,166.175003,168.705002,163.925003,168.699997,168.699997,274080000
1/8/1988,168.699997,169.139999,158.134995,158.195007,158.195007,288120000
1/11/1988,158.195007,158.875,155.240005,158.875,158.875,257500000
1/12/1988,158.875,159.485001,152.145004,155.725006,155.725006,240700000
1/13/1988,155.725006,157,152.804993,155.544998,155.544998,231340000
1/14/1988,155.544998,157.429993,155.505005,156.035004,156.035004,203020000
1/15/1988,156.035004,161.375,156.035004,159.824997,159.824997,268320000
1/18/1988,159.824997,159.880005,157.925003,159.024994,159.024994,181980000
1/19/1988,159.024994,159.380005,156.919998,158.009995,158.009995,214600000
1/20/1988,158.009995,158.020004,151.789993,152.464996,152.464996,267000000
1/21/1988,152.464996,153.800003,151.570007,152.949997,152.949997,249120000
1/22/1988,152.949997,154.985001,152.949997,154.354996,154.354996,298320000
1/25/1988,154.354996,157.854996,154.354996,157.054993,157.054993,213720000
1/26/1988,157.054993,157.065002,154.785004,155.229996,155.229996,205820000
1/27/1988,155.229996,156.524994,154.789993,155.425003,155.425003,226880000
1/28/1988,155.425003,158.005005,155.425003,157.654999,157.654999,247340000
1/29/1988,157.654999,159.145004,157.264999,159.130005,159.130005,270840000
2/1/1988,159.130005,160.404999,158.449997,158.615005,158.615005,235240000
2/2/1988,158.615005,159.035004,157.509995,158.975006,158.975006,227020000
2/3/1988,158.975006,159.529999,156.130005,156.580002,156.580002,260700000
2/4/1988,156.580002,157.714996,156.095001,157.380005,157.380005,243020000
2/5/1988,157.380005,159.264999,157.380005,158.014999,158.014999,242260000
2/8/1988,158.014999,158.395004,156.664993,157.875,157.875,240140000
2/9/1988,157.875,159.054993,157.509995,158.929993,158.929993,214420000
2/10/1988,158.929993,162.494995,158.880005,162.240005,162.240005,257700000
2/11/1988,162.240005,163.619995,161.940002,162.955002,162.955002,277800000
2/12/1988,162.955002,164.860001,162.955002,163.934998,163.934998,225600000
2/16/1988,163.934998,165.695007,163.350006,165.539993,165.539993,210120000
2/17/1988,165.539993,167.779999,165.539993,165.804993,165.804993,264740000
2/18/1988,165.804993,167.110001,165.309998,165.75,165.75,264820000
2/19/1988,165.75,167.335007,165.354996,167.074997,167.074997,257420000
2/22/1988,167.074997,170.285004,167.074997,170.199997,170.199997,258420000
2/23/1988,170.274994,171.714996,169.985001,171.285004,171.285004,258500000
2/24/1988,171.285004,173.065002,171.085007,172.475006,172.475006,265920000
2/25/1988,172.475006,174.050003,170.699997,170.785004,170.785004,308020000
2/26/1988,170.785004,171.035004,169.679993,170.645004,170.645004,224120000
2/29/1988,170.645004,172.729996,170.195007,172.639999,172.639999,249760000
3/1/1988,172.639999,173.365005,171.720001,172.634995,172.634995,273660000
3/2/1988,172.634995,175.679993,172.544998,175.115005,175.115005,292160000
3/3/1988,175.115005,177.279999,175.070007,176.5,176.5,288420000
3/4/1988,176.5,177.419998,174.755005,177.389999,177.389999,282440000
3/7/1988,177.389999,178.660004,176.779999,178.464996,178.464996,243960000
3/8/1988,178.464996,180.539993,178.455002,179.625,179.625,318300000
3/9/1988,179.625,182.029999,179.625,181.240005,181.240005,317340000
3/10/1988,181.240005,182.735001,178.285004,178.434998,178.434998,320460000
3/11/1988,178.434998,178.755005,175.684998,177.889999,177.889999,253200000
3/14/1988,177.889999,179.220001,177.889999,179.210007,179.210007,216220000
3/15/1988,179.210007,179.320007,177.485001,178.315002,178.315002,260860000
3/16/1988,178.315002,180.449997,177.365005,180.419998,180.419998,283720000
3/17/1988,180.419998,182.115005,180.419998,181.235001,181.235001,322100000
3/18/1988,181.235001,182.574997,180.360001,181.035004,181.035004,378240000
3/21/1988,181.035004,181.070007,177.720001,178.899994,178.899994,243740000
3/22/1988,178.899994,180.255005,178.634995,180.014999,180.014999,243300000
3/23/1988,180.014999,180.610001,178.410004,179.244995,179.244995,294280000
3/24/1988,179.244995,179.244995,174.050003,174.764999,174.764999,297820000
3/25/1988,174.764999,175.520004,172.505005,172.880005,172.880005,232960000
3/28/1988,172.880005,173.145004,170.524994,172.839996,172.839996,218080000
3/29/1988,172.839996,175.125,172.839996,173.664993,173.664993,236460000
3/30/1988,173.664993,174.414993,171.440002,172.130005,172.130005,242980000
3/31/1988,172.130005,173.345001,171.085007,173.259995,173.259995,249060000
4/4/1988,173.259995,173.259995,170.869995,171.404999,171.404999,190260000
4/5/1988,171.404999,172.970001,171.264999,172.895004,172.895004,237240000
4/6/1988,172.895004,176.600006,172.824997,176.600006,176.600006,275220000
4/7/1988,176.600006,178.220001,176.600006,177.330002,177.330002,267040000
4/8/1988,177.300003,179.559998,176.910004,178.929993,178.929993,268900000
4/11/1988,179.389999,180.210007,178.610001,179.940002,179.940002,245700000
4/12/1988,180.119995,180.645004,178.994995,180.100006,180.100006,246760000
4/13/1988,180.104996,180.910004,178.929993,180.384995,180.384995,260440000
4/14/1988,180.220001,180.220001,173.195007,173.270004,173.270004,284100000
4/15/1988,173.164993,173.785004,170.139999,173.134995,173.134995,260340000
4/18/1988,173.169998,173.945007,172.054993,173.550003,173.550003,204020000
4/19/1988,173.914993,177.024994,173.914993,174.354996,174.354996,257080000
4/20/1988,174.270004,174.270004,172.610001,172.934998,172.934998,267080000
4/21/1988,173.229996,174.660004,171.574997,172.070007,172.070007,284860000
4/22/1988,171.889999,173.639999,171.889999,173.320007,173.320007,248720000
4/25/1988,173.375,174.934998,173.375,174.399994,174.399994,210220000
4/26/1988,174.479996,176.854996,174.479996,176.744995,176.744995,251460000
4/27/1988,176.740005,177.785004,176.535004,177.210007,177.210007,244740000
4/28/1988,177.279999,177.619995,176.494995,176.729996,176.729996,257620000
4/29/1988,176.740005,176.740005,174.764999,175.919998,175.919998,242680000
5/2/1988,175.934998,177.035004,175.429993,176.744995,176.744995,195620000
5/3/1988,176.850006,179.630005,176.850006,178.994995,178.994995,262120000
5/4/1988,179.115005,180.104996,178.425003,178.625,178.625,268420000
5/5/1988,178.529999,178.660004,177.149994,177.679993,177.679993,242480000
5/6/1988,177.699997,178.619995,176.949997,177.179993,177.179993,245480000
5/9/1988,177.110001,177.110001,174.425003,174.929993,174.929993,201860000
5/10/1988,174.809998,175.574997,173.404999,174.320007,174.320007,230660000
5/11/1988,174.005005,174.005005,169.824997,170.800003,170.800003,237500000
5/12/1988,170.820007,172.029999,170.820007,171.705002,171.705002,205460000
5/13/1988,171.970001,173.955002,171.970001,173.845001,173.845001,208180000
5/16/1988,174.044998,175.195007,173.365005,174.985001,174.985001,196480000
5/17/1988,175.244995,177.360001,174.070007,174.070007,174.070007,249080000
5/18/1988,174.070007,174.160004,169.725006,170.285004,170.285004,283740000
5/19/1988,170.145004,170.544998,167.514999,170.345001,170.345001,289580000
5/20/1988,170.445007,171.550003,169.645004,169.884995,169.884995,347220000
5/23/1988,169.740005,169.800003,166.764999,167.649994,167.649994,241280000
5/24/1988,167.794998,169.330002,167.264999,169.210007,169.210007,219460000
5/25/1988,169.229996,170.145004,168.839996,169.009995,169.009995,232100000
5/26/1988,169.065002,170.074997,168.699997,169.854996,169.854996,189340000
5/27/1988,169.695007,169.960007,168.955002,169.585007,169.585007,175820000
5/31/1988,169.514999,173.445007,169.410004,173.345001,173.345001,212800000
6/1/1988,173.485001,177.259995,173.485001,176.675003,176.675003,273560000
6/2/1988,176.535004,178.100006,175.779999,176.449997,176.449997,251500000
6/3/1988,176.669998,178.679993,176.505005,178.005005,178.005005,238740000
6/6/1988,177.925003,179.800003,177.875,179.744995,179.744995,219940000
6/7/1988,179.585007,181.074997,179.160004,179.764999,179.764999,281500000
6/8/1988,179.865005,183.139999,179.774994,183.014999,183.014999,311600000
6/9/1988,183.014999,183.565002,181.895004,182.774994,182.774994,286600000
6/10/1988,182.830002,185.175003,182.330002,184.285004,184.285004,290640000
6/13/1988,184.490005,185.009995,183.764999,184.735001,184.735001,256940000
6/14/1988,185.089996,187.160004,185.089996,185.774994,185.774994,349720000
6/15/1988,185.539993,186.169998,184.460007,186.104996,186.104996,321440000
6/16/1988,185.779999,185.779999,183.824997,184.505005,184.505005,292160000
6/17/1988,184.690002,184.970001,183.365005,183.940002,183.940002,292800000
6/20/1988,184,184,182.759995,183.195007,183.195007,219400000
6/21/1988,183.384995,184.789993,182.779999,184.789993,184.789993,308920000
6/22/1988,184.929993,187.600006,184.929993,186.979996,186.979996,347900000
6/23/1988,186.975006,187.490005,186.324997,187.070007,187.070007,328060000
6/24/1988,187.154999,187.744995,186.639999,187.350006,187.350006,276940000
6/27/1988,187.095001,187.160004,185.044998,185.115005,185.115005,205580000
6/28/1988,185.085007,188.304993,184.725006,188.190002,188.190002,262460000
6/29/1988,188.270004,189.164993,186.889999,187.785004,187.785004,295700000
6/30/1988,187.725006,189.345001,187.425003,189.024994,189.024994,279980000
7/1/1988,189.229996,190.175003,188.919998,189.955002,189.955002,234760000
7/5/1988,189.945007,191.955002,188.764999,191.904999,191.904999,218040000
7/6/1988,191.830002,192.770004,190.095001,190.429993,190.429993,295280000
7/7/1988,190.339996,190.339996,188.044998,189.384995,189.384995,281580000
7/8/1988,189.214996,189.294998,187.804993,188.145004,188.145004,253280000
7/11/1988,188.419998,188.945007,187.434998,187.684998,187.684998,213220000
7/12/1988,188.309998,188.544998,186.195007,187.235001,187.235001,265900000
7/13/1988,187.235001,188.559998,186.554993,188.119995,188.119995,265440000
7/14/1988,188.179993,188.970001,187.345001,188.679993,188.679993,276580000
7/15/1988,188.570007,189.330002,187.994995,188.509995,188.509995,272760000
7/18/1988,188.585007,189.369995,187.664993,188.794998,188.794998,245340000
7/19/1988,188.524994,188.524994,184.964996,185.779999,185.779999,299960000
7/20/1988,185.845001,186.820007,184.684998,185.255005,185.255005,282740000
7/21/1988,184.919998,184.919998,182.100006,182.404999,182.404999,265520000
7/22/1988,182.380005,182.380005,180.365005,181.860001,181.860001,406440000
7/25/1988,181.824997,182.054993,180.619995,181.589996,181.589996,193920000
7/26/1988,181.300003,181.300003,179.315002,179.705002,179.705002,222380000
7/27/1988,179.735001,180.440002,176.945007,177.369995,177.369995,251940000
7/28/1988,177.455002,178.589996,176.380005,178.220001,178.220001,232520000
7/29/1988,178.509995,181.315002,178.509995,181.160004,181.160004,241660000
8/1/1988,181.154999,182.190002,180.684998,181.440002,181.440002,211940000
8/2/1988,181.434998,182.089996,179.649994,180.535004,180.535004,248940000
8/3/1988,180.690002,181.315002,180.014999,181.070007,181.070007,247280000
8/4/1988,181.145004,181.990005,180.794998,181.175003,181.175003,229300000
8/5/1988,181.169998,181.169998,179.770004,179.895004,179.895004,212520000
8/8/1988,180.035004,180.770004,179.695007,179.815002,179.815002,204920000
8/9/1988,179.945007,180.050003,176.175003,177.270004,177.270004,255640000
8/10/1988,177.074997,177.110001,172.675003,172.679993,172.679993,273320000
8/11/1988,172.964996,174.684998,172.964996,174.634995,174.634995,265780000
8/12/1988,174.520004,174.544998,173.100006,173.744995,173.744995,218400000
8/15/1988,173.630005,173.630005,169.964996,170.085007,170.085007,225200000
8/16/1988,170.085007,173.625,169,172.645004,172.645004,257840000
8/17/1988,172.544998,173.929993,171.755005,172.904999,172.904999,247700000
8/18/1988,172.884995,174.554993,172.75,173.550003,173.550003,231540000
8/19/1988,173.690002,174.289993,172.324997,172.815002,172.815002,236760000
8/22/1988,172.729996,172.985001,169.714996,169.895004,169.895004,195360000
8/23/1988,169.914993,170.384995,168.850006,169.604996,169.604996,220220000
8/24/1988,169.714996,172.160004,169.205002,171.955002,171.955002,220140000
8/25/1988,171.490005,171.514999,168.889999,170.529999,170.529999,205580000
8/26/1988,170.285004,171.210007,170.285004,170.979996,170.979996,183220000
8/29/1988,171.134995,173.214996,171.134995,172.764999,172.764999,166980000
8/30/1988,172.845001,173.005005,171.75,172.365005,172.365005,189100000
8/31/1988,172.455002,173.25,170.414993,170.994995,170.994995,234280000
9/1/1988,170.934998,170.934998,167.169998,168.220001,168.220001,212760000
9/2/1988,168.729996,171.884995,168.729996,171.464996,171.464996,192680000
9/6/1988,171.610001,172.365005,170.904999,171.934998,171.934998,173980000
9/7/1988,172.145004,172.919998,170.595001,172.095001,172.095001,235640000
9/8/1988,172.065002,173.244995,170.940002,172.964996,172.964996,233240000
9/9/1988,173.074997,176.154999,171.649994,175.479996,175.479996,249620000
9/12/1988,175.639999,176.824997,175.335007,175.595001,175.595001,165020000
9/13/1988,175.095001,175.940002,174.154999,175.869995,175.869995,198240000
9/14/1988,176.544998,177.904999,176.005005,176.979996,176.979996,262120000
9/15/1988,176.990005,177.080002,175.244995,175.414993,175.414993,227460000
9/16/1988,175.645004,176.914993,175.164993,176.645004,176.645004,226980000
9/19/1988,176.625,176.75,174.705002,176.110001,176.110001,199680000
9/20/1988,175.740005,177.065002,175.720001,176.804993,176.804993,229320000
9/21/1988,176.779999,178.024994,176.679993,177.804993,177.804993,199900000
9/22/1988,177.884995,178.664993,177.100006,178.274994,178.274994,268520000
9/23/1988,178.225006,178.225006,177.059998,177.475006,177.475006,282740000
9/26/1988,177.550003,177.759995,175.645004,175.869995,175.869995,185500000
9/27/1988,175.895004,176.149994,175.309998,175.800003,175.800003,207540000
9/28/1988,175.845001,177.220001,175.279999,177.054993,177.054993,223440000
9/29/1988,177.080002,179.125,177.080002,178.824997,178.824997,242980000
9/30/1988,178.990005,180.309998,178.550003,179.365005,179.365005,270880000
10/3/1988,179.289993,179.289993,175.779999,176.789993,176.789993,214880000
10/4/1988,176.740005,177.554993,175.845001,176.289993,176.289993,212440000
10/5/1988,176.225006,176.914993,174.949997,175.860001,175.860001,263600000
10/6/1988,175.895004,176.875,175.324997,176.235001,176.235001,248420000
10/7/1988,175.880005,176.199997,174.115005,176,176,309840000
10/10/1988,175.975006,176.039993,173.475006,174.934998,174.934998,193660000
10/11/1988,175.074997,175.850006,174.070007,175.625,175.625,241980000
10/12/1988,175.274994,175.274994,172.809998,173.289993,173.289993,236840000
10/13/1988,173.154999,175.214996,172.884995,174.835007,174.835007,224760000
10/14/1988,175.479996,176.774994,174.559998,175.369995,175.369995,238240000
10/17/1988,175.490005,176.089996,175.149994,175.785004,175.785004,199300000
10/18/1988,176,176.990005,174.884995,176.990005,176.990005,264660000
10/19/1988,177.164993,179.235001,176.485001,176.990005,176.990005,285120000
10/20/1988,177.074997,180.524994,177.074997,180.365005,180.365005,265360000
10/21/1988,180.065002,180.404999,179.119995,179.740005,179.740005,277440000
10/24/1988,179.794998,180.220001,178.199997,178.410004,178.410004,219260000
10/25/1988,178.494995,178.559998,176.850006,177.399994,177.399994,223340000
10/26/1988,177.309998,177.445007,175.460007,176.350006,176.350006,220820000
10/27/1988,176.024994,176.024994,172.955002,174.279999,174.279999,245320000
10/28/1988,174.279999,175.175003,174,174.884995,174.884995,212020000
10/31/1988,174.869995,175.029999,173.149994,174.779999,174.779999,195760000
11/1/1988,174.774994,175.619995,173.830002,174.595001,174.595001,220700000
11/2/1988,174.600006,174.600006,172.714996,174.014999,174.014999,243080000
11/3/1988,173.899994,174.675003,173.414993,174.25,174.25,234280000
11/4/1988,173.789993,174.774994,172.735001,173.559998,173.559998,211240000
11/7/1988,173.455002,173.455002,171.054993,171.339996,171.339996,202840000
11/8/1988,171.619995,174.395004,171.619995,173.75,173.75,226500000
11/9/1988,173.604996,173.720001,172.399994,173.494995,173.494995,220800000
11/10/1988,173.509995,174.080002,172.550003,173.274994,173.274994,211460000
11/11/1988,173.225006,173.225006,169.089996,169.240005,169.240005,219360000
11/14/1988,169.414993,169.979996,167.845001,168.955002,168.955002,201540000
11/15/1988,169.005005,169.574997,167.975006,168.104996,168.104996,223760000
11/16/1988,168.414993,168.5,165.175003,165.524994,165.524994,255980000
11/17/1988,165.660004,166.634995,165.464996,166.205002,166.205002,280300000
11/18/1988,166.149994,166.759995,165.460007,166.524994,166.524994,206480000
11/21/1988,165.384995,165.384995,162.654999,163.815002,163.815002,223860000
11/22/1988,163.904999,164.720001,163.274994,164.350006,164.350006,234160000
11/23/1988,164.470001,167.485001,164.470001,167.190002,167.190002,207320000
11/25/1988,167.065002,167.065002,165.119995,165.720001,165.720001,100120000
11/28/1988,165.639999,166.455002,164.440002,165.994995,165.994995,187600000
11/29/1988,166.139999,167.300003,165.600006,167.169998,167.169998,209640000
11/30/1988,167.205002,169.490005,167.205002,169.184998,169.184998,250680000
12/1/1988,169.134995,171.820007,168.735001,171.330002,171.330002,246540000
12/2/1988,171.294998,172.639999,170.199997,171.615005,171.615005,250040000
12/5/1988,172.854996,173.955002,172.854996,172.854996,172.854996,237340000
12/6/1988,172.854996,174.014999,171.684998,174.014999,174.014999,232120000
12/7/1988,174.014999,174.244995,172.755005,172.839996,172.839996,244960000
12/8/1988,172.839996,172.904999,171.255005,171.884995,171.884995,219740000
12/9/1988,171.884995,172.259995,171.214996,171.794998,171.794998,227120000
12/12/1988,171.794998,172.615005,170.854996,171.110001,171.110001,198440000
12/13/1988,171.085007,171.085007,169.785004,170.255005,170.255005,228280000
12/14/1988,170.255005,171.544998,170.059998,170.869995,170.869995,235480000
12/15/1988,171.009995,172.190002,171.009995,171.619995,171.619995,223240000
12/16/1988,171.619995,174.244995,171.550003,174.014999,174.014999,266280000
12/19/1988,174.014999,175.684998,173.759995,175.389999,175.389999,262360000
12/20/1988,175.389999,176.820007,174.940002,175.074997,175.074997,277000000
12/21/1988,175.074997,175.529999,173.914993,174.660004,174.660004,274820000
12/22/1988,174.660004,175.119995,173.865005,174.759995,174.759995,306280000
12/23/1988,174.759995,175.940002,174.720001,175.610001,175.610001,155420000
12/27/1988,175.610001,176.429993,174.919998,175.220001,175.220001,161560000
12/28/1988,175.220001,175.240005,174.125,175.130005,175.130005,210300000
12/29/1988,175.130005,176.985001,175.005005,176.679993,176.679993,242280000
12/30/1988,176.679993,177.860001,176.565002,177.410004,177.410004,273880000
1/3/1989,177.399994,177.399994,172.945007,174.625,174.625,187320000
1/4/1989,174.925003,177.845001,174.925003,177.559998,177.559998,242540000
1/5/1989,177.559998,179.25,177.070007,177.485001,177.485001,270080000
1/6/1989,177.485001,178.514999,177.279999,177.520004,177.520004,247300000
1/9/1989,177.520004,178.570007,176.895004,177.649994,177.649994,219860000
1/10/1989,177.649994,177.759995,176.360001,177.065002,177.065002,227040000
1/11/1989,177.065002,177.824997,176.184998,177.595001,177.595001,231540000
1/12/1989,177.815002,179.445007,177.815002,179,179,270860000
1/13/1989,179,179.414993,178.425003,179.100006,179.100006,245720000
1/16/1989,179.100006,179.835007,178.580002,179.199997,179.199997,210320000
1/17/1989,179.199997,179.199997,176.725006,177.089996,177.089996,275520000
1/18/1989,177.089996,179.059998,176.354996,178.645004,178.645004,281040000
1/19/1989,178.645004,181.615005,178.645004,180.570007,180.570007,324600000
1/20/1989,180.570007,181.320007,179.244995,180.320007,180.320007,304140000
1/23/1989,180.320007,180.729996,178.065002,178.205002,178.205002,228040000
1/24/1989,178.205002,180.550003,177.895004,180.175003,180.175003,265180000
1/25/1989,180.175003,181.880005,180.175003,181.559998,181.559998,243180000
1/26/1989,181.559998,184.110001,180.764999,183.994995,183.994995,283360000
1/27/1989,183.994995,184.585007,182.259995,183.544998,183.544998,352400000
1/30/1989,183.544998,185.009995,183.544998,184.785004,184.785004,247880000
1/31/1989,184.785004,186.690002,183.979996,186.470001,186.470001,274100000
2/1/1989,186.470001,188.639999,186.470001,188.369995,188.369995,305780000
2/2/1989,188.369995,191.130005,188.095001,189.865005,189.865005,327580000
2/3/1989,189.865005,190.639999,188.940002,189.975006,189.975006,286700000
2/6/1989,189.975006,190.289993,188.794998,189.464996,189.464996,256580000
2/7/1989,189.464996,192.994995,189.220001,192.054993,192.054993,313820000
2/8/1989,192.054993,192.634995,189.880005,190.050003,190.050003,305460000
2/9/1989,190.050003,190.479996,188.065002,188.690002,188.690002,293360000
2/10/1989,188.690002,188.690002,185.445007,185.705002,185.705002,265460000
2/13/1989,185.705002,186.175003,184.610001,185.404999,185.404999,228980000
2/14/1989,185.404999,186.934998,185.214996,185.630005,185.630005,265760000
2/15/1989,185.630005,187.434998,185.449997,187.414993,187.414993,246360000
2/16/1989,187.414993,188.345001,187.255005,187.824997,187.824997,298500000
2/17/1989,187.824997,189.440002,187.595001,188.509995,188.509995,228300000
2/21/1989,188.509995,188.860001,187.324997,188.169998,188.169998,230460000
2/22/1989,188.169998,188.169998,184.675003,185.759995,185.759995,259040000
2/23/1989,185.759995,186.764999,184.330002,186.470001,186.470001,233720000
2/24/1989,186.470001,186.794998,184.345001,184.589996,184.589996,245820000
2/27/1989,184.589996,184.630005,183.240005,183.815002,183.815002,218800000
2/28/1989,183.815002,185.035004,183.229996,183.789993,183.789993,244420000
3/1/1989,183.789993,185.464996,183.335007,183.600006,183.600006,257460000
3/2/1989,183.600006,185.544998,183.600006,185.460007,185.460007,258980000
3/3/1989,185.460007,186.160004,184.934998,185.815002,185.815002,271980000
3/6/1989,185.815002,187.580002,185.815002,187.505005,187.505005,244420000
3/7/1989,187.505005,187.529999,185.639999,186.699997,186.699997,271860000
3/8/1989,186.699997,187.684998,185.925003,186.255005,186.255005,300280000
3/9/1989,186.255005,186.414993,185.104996,185.350006,185.350006,284120000
3/10/1989,185.350006,185.660004,184.179993,184.994995,184.994995,266740000
3/13/1989,184.994995,186.389999,184.574997,185.880005,185.880005,236760000
3/14/1989,185.880005,186.535004,185.024994,185.354996,185.354996,275220000
3/15/1989,185.354996,186.485001,185.074997,185.365005,185.365005,282460000
3/16/1989,185.365005,187.419998,185.134995,187.134995,187.134995,301360000
3/17/1989,187.134995,187.134995,181.789993,182.009995,182.009995,278700000
3/20/1989,182.009995,182.009995,178.964996,179.875,179.875,239680000
3/21/1989,179.875,182.235001,179.875,182.039993,182.039993,247460000
3/22/1989,182.039993,182.039993,180.195007,180.589996,180.589996,272760000
3/23/1989,180.589996,181.645004,180.024994,181.039993,181.039993,298360000
3/27/1989,181.039993,181.785004,180.360001,181.145004,181.145004,197680000
3/28/1989,181.145004,182.570007,181.145004,182.014999,182.014999,225100000
3/29/1989,182.014999,183.339996,181.664993,183.339996,183.339996,245920000
3/30/1989,183.339996,184.460007,182.315002,184.365005,184.365005,231220000
3/31/1989,184.365005,186.175003,184.365005,185.869995,185.869995,250020000
4/3/1989,185.869995,186.785004,185.660004,185.830002,185.830002,245060000
4/4/1989,185.830002,185.910004,184.449997,185.535004,185.535004,279180000
4/5/1989,185.535004,186.244995,184.985001,186.089996,186.089996,241500000
4/6/1989,186.089996,186.220001,185.009995,186.199997,186.199997,228080000
4/7/1989,186.199997,188.595001,186.130005,188.399994,188.399994,267160000
4/10/1989,188.399994,189.434998,188.309998,189.274994,189.274994,219680000
4/11/1989,189.274994,191.520004,189.274994,190.910004,190.910004,266540000
4/12/1989,190.910004,193.600006,190.910004,192.529999,192.529999,322600000
4/13/1989,192.529999,193.449997,191.149994,191.830002,191.830002,285980000
4/14/1989,191.830002,194.714996,191.824997,194.630005,194.630005,289300000
4/17/1989,194.630005,195.119995,194.080002,194.589996,194.589996,230440000
4/18/1989,194.589996,197.274994,194.589996,196.830002,196.830002,306960000
4/19/1989,196.830002,198.720001,196.729996,198.070007,198.070007,310020000
4/20/1989,198.070007,198.494995,195.804993,197.649994,197.649994,282060000
4/21/1989,197.649994,199.054993,197.399994,198.860001,198.860001,298940000
4/24/1989,198.860001,198.860001,197.845001,198.315002,198.315002,196340000
4/25/1989,198.315002,199.300003,196.820007,197.240005,197.240005,247300000
4/26/1989,197.240005,197.755005,196.675003,197.25,197.25,273320000
4/27/1989,197.25,199.809998,197.139999,199.570007,199.570007,274820000
4/28/1989,199.570007,200.494995,198.809998,200.470001,200.470001,258480000
5/1/1989,200.470001,201.100006,199.145004,200.75,200.75,233440000
5/2/1989,200.75,201.630005,200.154999,200.744995,200.744995,281960000
5/3/1989,200.744995,202.044998,200.604996,201.585007,201.585007,284980000
5/4/1989,201.585007,202.990005,201.410004,202.095001,202.095001,292760000
5/5/1989,202.095001,205.255005,202.095001,203.440002,203.440002,312140000
5/8/1989,203.440002,203.960007,201.850006,203.039993,203.039993,258060000
5/9/1989,203.039993,204.054993,201.809998,202.684998,202.684998,271300000
5/10/1989,202.684998,203.544998,202.375,203.014999,203.014999,259320000
5/11/1989,203.014999,204.039993,202.770004,203.514999,203.514999,289980000
5/12/1989,203.514999,207.184998,203.514999,207.154999,207.154999,332720000
5/15/1989,207.154999,209.164993,207,208.895004,208.895004,267320000
5/16/1989,208.895004,209.130005,207.440002,208.255005,208.255005,286920000
5/17/1989,208.255005,211.294998,208.255005,210.729996,210.729996,339980000
5/18/1989,210.729996,211.479996,210.195007,211.059998,211.059998,326900000
5/19/1989,211.059998,213.130005,211.059998,212.610001,212.610001,363920000
5/22/1989,212.610001,213.699997,211.455002,212.369995,212.369995,249220000
5/23/1989,212.369995,212.440002,210.544998,210.625,210.625,281920000
5/24/1989,210.625,212.065002,209.705002,211.985001,211.985001,244720000
5/25/1989,211.985001,213.770004,211.875,212.839996,212.839996,258320000
5/26/1989,212.839996,214.460007,212.634995,214.434998,214.434998,233980000
5/30/1989,214.434998,215.184998,212.384995,213.589996,213.589996,232260000
5/31/1989,213.589996,215.065002,213.039993,214.544998,214.544998,247620000
6/1/1989,214.544998,216.195007,214.039993,215.589996,215.589996,271740000
6/2/1989,215.589996,218.110001,215.279999,217.789993,217.789993,327600000
6/5/1989,217.789993,218.145004,213.190002,213.399994,213.399994,275460000
6/6/1989,213.399994,215.050003,212.820007,214.395004,214.395004,285500000
6/7/1989,214.395004,220.184998,214.395004,219.880005,219.880005,320440000
6/8/1989,219.880005,220.809998,219.145004,219.389999,219.389999,311920000
6/9/1989,219.389999,219.455002,217.860001,218.794998,218.794998,280880000
6/12/1989,218.794998,218.794998,216.860001,218.600006,218.600006,251120000
6/13/1989,218.600006,218.604996,215.274994,216.544998,216.544998,293900000
6/14/1989,216.544998,217.725006,215.75,216.664993,216.664993,263240000
6/15/1989,216.664993,216.699997,212.649994,213.089996,213.089996,275000000
6/16/1989,213.089996,213.089996,211.059998,212.815002,212.815002,264220000
6/19/1989,212.815002,213.145004,210.529999,212.285004,212.285004,219180000
6/20/1989,212.285004,213.110001,210.975006,211.039993,211.039993,274140000
6/21/1989,211.039993,212.509995,210.389999,210.910004,210.910004,272800000
6/22/1989,210.910004,212.449997,210.654999,212.220001,212.220001,265580000
6/23/1989,212.220001,214.440002,212.220001,214.259995,214.259995,306300000
6/26/1989,214.259995,215.529999,213.574997,213.615005,213.615005,219100000
6/27/1989,213.615005,215.085007,213.615005,213.934998,213.934998,238040000
6/28/1989,213.934998,213.934998,209.990005,211.070007,211.070007,254980000
6/29/1989,211.070007,211.070007,205.949997,206.770004,206.770004,284060000
6/30/1989,206.770004,206.994995,201.990005,204.585007,204.585007,274200000
7/3/1989,204.585007,205.664993,203.610001,205.464996,205.464996,106400000
7/5/1989,205.464996,206.794998,204.604996,206.365005,206.365005,189040000
7/6/1989,206.365005,207.669998,206.365005,207.669998,207.669998,236100000
7/7/1989,207.669998,210.220001,207.470001,209.580002,209.580002,240620000
7/10/1989,209.580002,210.029999,208.699997,209.330002,209.330002,225480000
7/11/1989,209.330002,211.134995,209.330002,209.940002,209.940002,284280000
7/12/1989,209.940002,211.175003,209.360001,210.869995,210.869995,294520000
7/13/1989,210.869995,212.25,210.220001,211.479996,211.479996,260220000
7/14/1989,211.479996,212.895004,210.539993,212.865005,212.865005,257700000
7/17/1989,212.865005,214.145004,212.095001,213.735001,213.735001,215780000
7/18/1989,213.735001,213.735001,210.994995,211.384995,211.384995,263760000
7/19/1989,211.384995,213.619995,211.384995,213.610001,213.610001,319760000
7/20/1989,213.610001,214.190002,211.014999,211.095001,211.095001,333240000
7/21/1989,211.095001,211.619995,209.884995,210.865005,210.865005,289520000
7/24/1989,210.865005,210.865005,208.050003,208.115005,208.115005,216120000
7/25/1989,208.115005,210.610001,207.589996,208.014999,208.014999,255300000
7/26/1989,208.014999,209.904999,207.520004,209.895004,209.895004,248940000
7/27/1989,209.895004,213.020004,209.895004,212.755005,212.755005,280500000
7/28/1989,212.755005,213.360001,212.070007,213.145004,213.145004,257800000
7/31/1989,213.145004,214.335007,212.080002,214.274994,214.274994,223800000
8/1/1989,214.274994,215.494995,212.505005,212.835007,212.835007,273760000
8/2/1989,212.835007,212.940002,211.634995,212.839996,212.839996,260360000
8/3/1989,212.839996,214.949997,212.839996,214.559998,214.559998,292020000
8/4/1989,214.559998,215.725006,213.229996,215.139999,215.139999,267340000
8/7/1989,215.139999,219.020004,215.139999,218.759995,218.759995,270500000
8/8/1989,218.759995,220.085007,217.854996,219.729996,219.729996,320540000
8/9/1989,219.729996,220.414993,217.735001,217.850006,217.850006,311380000
8/10/1989,217.850006,218.164993,216.024994,217.419998,217.419998,268860000
8/11/1989,217.419998,219.414993,215.690002,216.304993,216.304993,278520000
8/14/1989,216.304993,216.304993,214.554993,214.809998,214.809998,289320000
8/15/1989,214.809998,215.880005,214.580002,215.869995,215.869995,266980000
8/16/1989,215.869995,216.779999,214.365005,214.869995,214.869995,258500000
8/17/1989,214.869995,216.235001,214.335007,216.149994,216.149994,272640000
8/18/1989,216.149994,217.190002,215.960007,216.720001,216.720001,269040000
8/21/1989,216.720001,217.240005,214.134995,214.184998,214.184998,217240000
8/22/1989,214.184998,215.399994,213.335007,215.384995,215.384995,238060000
8/23/1989,215.384995,217.830002,215.375,217.490005,217.490005,279380000
8/24/1989,217.490005,220.559998,217.490005,220.395004,220.395004,289620000
8/25/1989,220.395004,221.419998,220.080002,220.820007,220.820007,253460000
8/28/1989,220.820007,221.509995,219.520004,221.460007,221.460007,200480000
8/29/1989,221.460007,222.095001,219.729996,220.300003,220.300003,257220000
8/30/1989,220.300003,221.914993,220.300003,221.399994,221.399994,243400000
8/31/1989,221.399994,222.149994,221.380005,222.005005,222.005005,235520000
9/1/1989,222.005005,223.945007,222.005005,223.514999,223.514999,226920000
9/5/1989,223.514999,224.875,223.490005,223.580002,223.580002,242280000
9/6/1989,223.580002,223.580002,220.330002,221.669998,221.669998,272860000
9/7/1989,221.669998,223.065002,221.080002,221.199997,221.199997,268000000
9/8/1989,221.199997,222.914993,219.794998,222.654999,222.654999,260120000
9/11/1989,222.654999,223.710007,221.830002,222.960007,222.960007,226980000
9/12/1989,222.960007,224.929993,222.960007,224.324997,224.324997,302120000