Name,Date,Open,High,Low,Close,Volume
HANDLOWY,19970630,37.90,37.90,37.90,37.90,736613
HANDLOWY,19970701,38.50,38.50,38.50,38.50,1374890
HANDLOWY,19970702,40.00,40.00,40.00,40.00,1261268
HANDLOWY,19970703,40.50,40.50,40.50,40.50,693620
HANDLOWY,19970704,41.30,41.30,41.30,41.30,265944
HANDLOWY,19970707,42.00,43.00,42.00,42.40,417167
HANDLOWY,19970708,43.40,43.40,42.50,43.10,437187
HANDLOWY,19970709,42.50,43.20,42.50,43.00,201735
HANDLOWY,19970710,42.00,42.80,42.00,42.10,280631
HANDLOWY,19970711,41.50,41.60,40.70,40.90,269759
HANDLOWY,19970714,41.00,41.00,39.80,40.20,505615
HANDLOWY,19970715,40.00,40.50,40.00,40.40,609400
HANDLOWY,19970716,40.30,40.70,40.30,40.50,316167
HANDLOWY,19970717,41.00,41.80,41.00,41.80,385098
HANDLOWY,19970718,41.50,41.60,41.00,41.00,376670
HANDLOWY,19970721,40.50,40.90,40.40,40.60,48073
HANDLOWY,19970722,40.50,40.60,40.40,40.60,349648
HANDLOWY,19970723,40.60,40.60,40.50,40.50,130864
HANDLOWY,19970724,41.00,41.00,40.50,40.50,223151
HANDLOWY,19970725,41.00,41.00,39.50,40.00,261215
HANDLOWY,19970728,40.00,40.50,40.00,40.10,150400
HANDLOWY,19970729,40.50,40.90,40.50,40.80,245594
HANDLOWY,19970730,40.60,40.90,40.60,40.90,81878
HANDLOWY,19970731,41.00,41.10,40.50,40.70,201241
HANDLOWY,19970801,40.50,41.00,40.50,40.50,91280
HANDLOWY,19970804,40.60,40.60,39.00,39.00,255126
HANDLOWY,19970805,40.20,40.70,40.20,40.70,170033
HANDLOWY,19970806,40.50,40.80,40.50,40.70,169763
HANDLOWY,19970807,41.00,44.00,41.00,44.00,434756
HANDLOWY,19970808,45.10,48.50,45.10,47.70,509951
HANDLOWY,19970811,46.00,46.00,44.70,45.00,189135
HANDLOWY,19970812,45.00,46.50,45.00,45.50,276064
HANDLOWY,19970813,43.00,43.00,43.00,43.00,134860
HANDLOWY,19970814,42.70,42.70,42.20,42.20,137963
HANDLOWY,19970818,42.00,42.00,41.00,41.80,82655
HANDLOWY,19970819,42.10,42.80,42.10,42.80,71898
HANDLOWY,19970820,42.70,43.20,42.60,42.60,40852
HANDLOWY,19970821,43.00,43.00,42.60,42.70,119416
HANDLOWY,19970822,43.00,43.00,43.00,43.00,66628
HANDLOWY,19970825,43.00,43.00,42.80,42.80,29314
HANDLOWY,19970826,43.20,43.70,43.20,43.30,57930
HANDLOWY,19970827,44.00,45.00,43.70,43.80,62113
HANDLOWY,19970828,43.90,44.10,43.50,43.50,45589
HANDLOWY,19970829,43.80,43.80,43.00,43.20,49802
HANDLOWY,19970901,43.00,43.10,42.80,42.80,33635
HANDLOWY,19970902,44.00,45.10,44.00,44.60,207180
HANDLOWY,19970903,45.20,46.50,45.20,46.40,246258
HANDLOWY,19970904,45.10,45.60,45.00,45.50,139685
HANDLOWY,19970905,45.80,46.50,45.80,46.50,194172
HANDLOWY,19970908,46.30,47.30,46.00,47.20,160706
HANDLOWY,19970909,47.10,49.10,47.10,49.00,194572
HANDLOWY,19970910,49.00,49.60,48.50,49.00,339374
HANDLOWY,19970911,47.90,48.50,47.90,48.10,104696
HANDLOWY,19970912,47.20,47.20,46.70,46.70,72689
HANDLOWY,19970915,48.00,48.90,48.00,48.50,88577
HANDLOWY,19970916,48.50,48.50,48.10,48.30,89783
HANDLOWY,19970917,49.00,49.00,48.30,48.30,164487
HANDLOWY,19970918,49.60,51.50,49.60,51.50,102759
HANDLOWY,19970919,50.50,51.50,50.50,51.00,151683
HANDLOWY,19970922,51.50,52.00,51.00,52.00,156452
HANDLOWY,19970923,50.50,51.00,50.50,51.00,124654
HANDLOWY,19970924,50.00,50.00,49.40,49.40,75626
HANDLOWY,19970925,49.00,49.50,48.50,49.00,78164
HANDLOWY,19970926,49.10,49.10,48.70,49.00,78130
HANDLOWY,19970929,49.00,50.00,49.00,49.40,25511
HANDLOWY,19970930,49.00,49.60,49.00,49.50,202879
HANDLOWY,19971001,49.70,50.50,49.70,50.50,50540
HANDLOWY,19971002,50.00,50.00,49.00,49.50,127221
HANDLOWY,19971003,49.60,49.60,49.50,49.60,121307
HANDLOWY,19971006,44.70,48.20,44.70,47.80,49827
HANDLOWY,19971007,48.00,48.50,47.80,47.80,137053
HANDLOWY,19971008,47.50,48.20,47.50,47.90,58998
HANDLOWY,19971009,47.20,47.40,47.00,47.10,149331
HANDLOWY,19971010,47.20,47.90,47.20,47.40,94786
HANDLOWY,19971013,48.50,50.50,48.50,50.00,69514
HANDLOWY,19971014,50.50,51.50,50.50,51.50,122271
HANDLOWY,19971015,51.50,51.50,51.00,51.00,149724
HANDLOWY,19971016,51.50,51.50,51.00,51.00,192554
HANDLOWY,19971017,51.50,52.50,51.50,52.00,122287
HANDLOWY,19971020,51.50,52.50,51.50,52.00,62843
HANDLOWY,19971021,52.00,53.00,52.00,52.00,86809
HANDLOWY,19971022,53.00,53.00,52.50,52.50,83656
HANDLOWY,19971023,51.50,51.50,50.00,50.00,55719
HANDLOWY,19971024,50.00,52.00,50.00,52.00,96611
HANDLOWY,19971027,49.90,49.90,47.20,48.70,78985
HANDLOWY,19971028,45.00,45.00,41.00,42.00,44900
HANDLOWY,19971029,49.50,50.00,48.60,49.00,152152
HANDLOWY,19971030,45.50,48.00,45.50,46.00,156835
HANDLOWY,19971031,46.80,48.40,46.80,48.40,136723
HANDLOWY,19971103,47.00,48.50,47.00,48.40,118899
HANDLOWY,19971104,48.50,48.50,47.50,47.70,42972
HANDLOWY,19971105,48.00,48.00,47.00,47.00,32902
HANDLOWY,19971106,47.90,47.90,47.20,47.30,29591
HANDLOWY,19971107,46.20,46.50,46.00,46.00,76522
HANDLOWY,19971112,44.00,44.00,43.20,43.30,50381
HANDLOWY,19971113,40.00,43.00,40.00,42.70,142559
HANDLOWY,19971114,42.00,42.50,41.70,42.50,188716
HANDLOWY,19971117,43.50,44.00,43.40,44.00,125011
HANDLOWY,19971118,44.00,44.00,42.70,42.80,80737
HANDLOWY,19971119,42.00,42.00,41.50,41.80,85635
HANDLOWY,19971120,42.50,42.50,41.90,41.90,32155
HANDLOWY,19971121,42.90,43.60,42.90,43.60,122478
HANDLOWY,19971124,42.40,42.40,41.80,41.80,86275
HANDLOWY,19971125,41.90,42.60,41.90,42.20,79413
HANDLOWY,19971126,41.50,42.10,41.30,41.60,79027
HANDLOWY,19971127,41.20,41.60,41.20,41.50,43534
HANDLOWY,19971128,41.50,41.70,41.00,41.50,56294
HANDLOWY,19971201,42.00,43.60,42.00,43.50,83783
HANDLOWY,19971202,44.00,44.80,44.00,44.60,89881
HANDLOWY,19971203,44.20,44.50,43.90,44.30,72913
HANDLOWY,19971204,44.00,45.50,44.00,44.50,125045
HANDLOWY,19971205,44.00,44.00,43.20,43.30,49588
HANDLOWY,19971208,42.50,42.80,42.20,42.60,43601
HANDLOWY,19971209,42.00,42.10,41.60,42.00,91724
HANDLOWY,19971210,42.00,42.40,41.80,41.80,113729
HANDLOWY,19971211,40.20,40.60,40.20,40.30,149301
HANDLOWY,19971212,40.00,40.70,40.00,40.60,156628
HANDLOWY,19971215,40.50,41.10,40.50,40.80,115822
HANDLOWY,19971216,40.60,40.90,40.50,40.50,122258
HANDLOWY,19971217,40.80,40.80,40.40,40.40,118545
HANDLOWY,19971218,40.00,41.00,40.00,41.00,98470
HANDLOWY,19971219,40.00,40.30,40.00,40.00,209609
HANDLOWY,19971222,40.00,40.20,40.00,40.10,85213
HANDLOWY,19971223,39.70,40.80,39.70,40.50,49264
HANDLOWY,19971229,41.60,43.00,41.60,43.00,32360
HANDLOWY,19971230,43.00,44.10,43.00,44.00,98278
HANDLOWY,19971231,45.00,46.30,45.00,46.10,105491
HANDLOWY,19980105,46.00,46.10,45.30,46.00,116408
HANDLOWY,19980106,44.20,44.20,43.80,43.90,86662
HANDLOWY,19980107,40.00,43.40,40.00,43.40,229170
HANDLOWY,19980108,43.40,43.40,42.10,42.30,139608
HANDLOWY,19980109,41.40,42.00,41.40,41.80,101861
HANDLOWY,19980112,40.00,40.70,39.80,40.00,162817
HANDLOWY,19980113,42.10,42.20,41.40,42.20,121961
HANDLOWY,19980114,43.10,43.50,43.10,43.20,130460
HANDLOWY,19980115,42.20,42.40,42.00,42.40,47632
HANDLOWY,19980116,42.20,43.20,42.20,42.90,193456
HANDLOWY,19980119,44.30,45.00,44.30,45.00,149994
HANDLOWY,19980120,44.80,45.00,44.00,44.80,123628
HANDLOWY,19980121,44.80,44.80,44.10,44.30,66309
HANDLOWY,19980122,43.90,44.40,43.90,44.40,88049
HANDLOWY,19980123,44.40,45.10,44.40,44.90,70735
HANDLOWY,19980126,44.60,45.00,44.60,44.70,103558
HANDLOWY,19980127,45.00,45.80,45.00,45.70,90794
HANDLOWY,19980128,46.60,48.20,46.60,48.00,157144
HANDLOWY,19980129,48.60,50.50,48.60,50.00,216956
HANDLOWY,19980130,51.00,51.00,50.00,50.50,239564
HANDLOWY,19980202,52.50,54.50,52.50,54.00,229228
HANDLOWY,19980203,54.00,55.50,54.00,54.00,257789
HANDLOWY,19980204,53.50,53.50,52.00,52.00,153837
HANDLOWY,19980205,53.00,54.00,53.00,54.00,386565
HANDLOWY,19980206,54.50,55.50,54.00,54.00,264994
HANDLOWY,19980209,55.00,55.00,53.00,53.50,332715
HANDLOWY,19980210,51.50,52.50,51.50,52.00,87347
HANDLOWY,19980211,52.50,53.00,51.50,51.50,145559
HANDLOWY,19980212,51.00,51.00,48.50,48.90,92496
HANDLOWY,19980213,48.50,49.50,48.50,49.50,198208
HANDLOWY,19980216,52.00,52.00,50.50,50.50,103638
HANDLOWY,19980217,51.00,52.00,50.50,52.00,68470
HANDLOWY,19980218,52.00,53.00,52.00,53.00,244638
HANDLOWY,19980219,53.00,54.50,53.00,53.50,173371
HANDLOWY,19980220,52.00,53.50,52.00,53.00,132576
HANDLOWY,19980223,54.00,55.50,54.00,55.50,224143
HANDLOWY,19980224,54.50,54.50,52.50,53.00,150580
HANDLOWY,19980225,52.00,53.50,52.00,53.00,75773
HANDLOWY,19980226,55.00,55.00,54.00,54.00,288466
HANDLOWY,19980227,55.00,55.00,53.50,54.00,157781
HANDLOWY,19980302,54.00,56.50,54.00,56.50,186180
HANDLOWY,19980303,55.50,55.50,53.00,53.50,122075
HANDLOWY,19980304,53.00,53.00,52.00,53.00,119787
HANDLOWY,19980305,52.00,52.00,51.00,51.50,81508
HANDLOWY,19980306,52.50,53.50,52.50,52.50,54612
HANDLOWY,19980309,55.00,57.00,55.00,56.00,316293
HANDLOWY,19980310,56.00,57.50,56.00,57.50,310572
HANDLOWY,19980311,57.50,57.50,55.50,55.50,171493
HANDLOWY,19980312,55.50,56.50,55.50,56.00,174411
HANDLOWY,19980313,56.00,56.50,56.00,56.50,150176
HANDLOWY,19980316,57.00,57.00,55.50,56.00,123863
HANDLOWY,19980317,57.00,57.00,56.00,56.50,187826
HANDLOWY,19980318,58.00,58.50,57.00,57.50,262662
HANDLOWY,19980319,57.50,58.50,57.50,58.00,64539
HANDLOWY,19980320,58.00,59.50,58.00,59.50,76676
HANDLOWY,19980323,59.00,59.00,57.50,57.50,66743
HANDLOWY,19980324,58.00,58.00,56.50,56.50,90563
HANDLOWY,19980325,55.50,57.00,55.50,57.00,178104
HANDLOWY,19980326,56.50,56.50,55.00,56.00,133363
HANDLOWY,19980327,56.00,57.00,56.00,57.00,133157
HANDLOWY,19980330,57.00,57.00,56.00,56.00,145213
HANDLOWY,19980331,55.50,56.50,55.50,56.00,59726
HANDLOWY,19980401,56.50,56.50,56.00,56.00,67299
HANDLOWY,19980402,56.50,56.50,55.50,56.00,72501
HANDLOWY,19980406,57.50,58.50,57.50,58.00,66308
HANDLOWY,19980407,58.00,58.50,58.00,58.00,93604
HANDLOWY,19980408,57.50,57.50,56.50,57.00,57699
HANDLOWY,19980409,56.00,57.00,56.00,57.00,52841
HANDLOWY,19980414,57.00,57.50,57.00,57.50,31373
HANDLOWY,19980415,58.00,58.00,56.50,57.50,46861
HANDLOWY,19980416,57.00,57.00,56.00,56.00,27280
HANDLOWY,19980417,55.50,56.00,55.00,55.00,157460
HANDLOWY,19980420,55.50,56.00,55.00,55.00,37932
HANDLOWY,19980421,55.00,55.00,54.00,54.50,35013
HANDLOWY,19980422,58.00,58.00,57.00,57.00,142773
HANDLOWY,19980423,59.00,59.00,58.00,59.00,96251
HANDLOWY,19980424,60.00,62.50,60.00,62.00,163900
HANDLOWY,19980427,62.00,62.00,60.00,60.00,99228
HANDLOWY,19980428,60.00,61.00,59.50,61.00,116930
HANDLOWY,19980429,62.00,64.00,62.00,63.00,81587
HANDLOWY,19980430,63.00,65.50,63.00,65.00,139705
HANDLOWY,19980504,66.00,66.50,65.50,65.50,76056
HANDLOWY,19980505,68.00,68.00,66.50,66.50,110431
HANDLOWY,19980506,67.00,67.00,65.50,65.50,59202
HANDLOWY,19980507,66.00,66.50,65.50,66.00,135906
HANDLOWY,19980508,65.00,67.00,65.00,66.00,136743
HANDLOWY,19980511,67.00,67.50,67.00,67.00,110898
HANDLOWY,19980512,67.00,67.00,65.00,65.00,82114
HANDLOWY,19980513,65.00,65.00,63.50,64.00,77119
HANDLOWY,19980514,63.50,64.00,62.00,64.00,35546
HANDLOWY,19980515,63.00,63.50,62.00,63.50,67368
HANDLOWY,19980518,63.00,63.00,60.00,60.00,51651
HANDLOWY,19980519,61.00,61.50,61.00,61.00,192126
HANDLOWY,19980520,61.50,62.50,61.50,62.00,78925
HANDLOWY,19980521,65.00,66.00,65.00,65.50,164271
HANDLOWY,19980522,65.00,66.50,64.50,66.00,156667
HANDLOWY,19980525,65.50,65.50,64.00,65.50,59660
HANDLOWY,19980526,60.50,64.50,60.50,64.50,58616
HANDLOWY,19980527,62.50,62.50,59.50,60.50,26203
HANDLOWY,19980528,63.00,64.00,61.50,61.50,59358
HANDLOWY,19980529,60.00,61.50,59.00,60.00,251386
HANDLOWY,19980601,60.00,60.00,56.50,58.50,194388
HANDLOWY,19980602,56.50,58.50,56.50,57.50,114380
HANDLOWY,19980603,59.00,61.00,59.00,60.00,57042
HANDLOWY,19980604,60.50,61.50,60.00,60.50,102615
HANDLOWY,19980605,64.00,64.50,63.00,64.00,134867
HANDLOWY,19980608,64.00,64.00,63.50,63.50,78233
HANDLOWY,19980609,64.00,64.00,61.50,61.50,89825
HANDLOWY,19980610,63.00,63.50,62.00,63.00,142541
HANDLOWY,19980615,61.00,61.00,59.00,59.00,55198
HANDLOWY,19980616,61.00,64.00,61.00,63.00,71349
HANDLOWY,19980617,64.00,65.00,63.00,64.00,71782
HANDLOWY,19980618,67.00,67.00,65.50,67.00,170793
HANDLOWY,19980619,68.00,68.00,66.00,66.50,102861
HANDLOWY,19980622,69.00,70.00,68.00,69.00,64078
HANDLOWY,19980623,66.50,67.00,66.00,67.00,58846
HANDLOWY,19980624,66.00,67.00,66.00,67.00,24097
HANDLOWY,19980625,66.00,68.00,66.00,67.00,41715
HANDLOWY,19980626,66.00,67.50,65.00,67.50,67959
HANDLOWY,19980629,66.50,67.50,66.50,67.00,12477
HANDLOWY,19980630,66.50,67.00,66.00,66.50,108754
HANDLOWY,19980701,66.50,67.00,66.50,66.50,37407
HANDLOWY,19980702,67.50,68.00,67.50,68.00,47794
HANDLOWY,19980703,68.00,69.50,68.00,69.00,51049
HANDLOWY,19980706,69.00,71.50,69.00,70.50,76115
HANDLOWY,19980707,70.50,70.50,69.50,69.50,156815
HANDLOWY,19980708,68.50,68.50,68.00,68.00,124694
HANDLOWY,19980709,68.00,68.00,66.50,67.50,46839
HANDLOWY,19980710,68.00,68.00,67.50,67.50,59745
HANDLOWY,19980713,68.00,71.00,68.00,70.50,123478
HANDLOWY,19980714,72.00,73.00,71.00,72.00,188762
HANDLOWY,19980715,72.00,72.00,71.00,71.50,284463
HANDLOWY,19980716,71.00,72.00,71.00,72.00,70898
HANDLOWY,19980717,73.50,74.50,72.50,73.00,266239
HANDLOWY,19980720,73.50,77.00,73.50,77.00,97887
HANDLOWY,19980721,75.00,78.00,73.50,76.50,126844
HANDLOWY,19980722,75.00,75.00,74.00,74.50,95362
HANDLOWY,19980723,74.50,77.00,74.50,77.00,94575
HANDLOWY,19980724,73.50,75.50,73.50,75.50,156030
HANDLOWY,19980727,73.00,73.50,71.50,72.00,82253
HANDLOWY,19980728,71.50,72.00,71.00,71.00,136780
HANDLOWY,19980729,67.00,70.00,67.00,70.00,94898
HANDLOWY,19980730,69.50,69.50,68.00,69.00,132386
HANDLOWY,19980731,69.00,69.00,68.00,68.00,39649
HANDLOWY,19980803,65.00,65.00,64.00,64.50,53874
HANDLOWY,19980804,62.00,63.50,62.00,63.50,142155
HANDLOWY,19980805,60.00,60.00,58.50,59.00,119568
HANDLOWY,19980806,58.50,59.00,56.50,56.50,97039
HANDLOWY,19980807,56.00,58.00,56.00,57.50,147488
HANDLOWY,19980810,59.00,59.50,58.00,58.00,71239
HANDLOWY,19980811,57.00,57.00,54.50,54.50,132127
HANDLOWY,19980812,54.00,55.50,52.50,54.50,174870
HANDLOWY,19980813,51.50,51.50,49.00,50.00,174573
HANDLOWY,19980814,53.00,55.00,53.00,54.50,82291
HANDLOWY,19980817,51.50,53.00,51.50,52.50,119266
HANDLOWY,19980818,56.50,56.50,55.00,56.00,148940
HANDLOWY,19980819,58.00,58.00,57.00,57.50,99933
HANDLOWY,19980820,56.50,56.50,55.00,55.50,79727
HANDLOWY,19980821,53.50,53.50,52.50,53.00,190189
HANDLOWY,19980824,53.00,53.00,52.00,53.00,176413
HANDLOWY,19980825,53.00,54.00,53.00,53.50,90967
HANDLOWY,19980826,53.50,53.50,50.50,51.00,76649
HANDLOWY,19980827,48.20,50.00,44.40,45.00,170998
HANDLOWY,19980828,43.40,43.40,41.30,43.30,152990
HANDLOWY,19980831,41.00,42.00,41.00,41.70,211371
HANDLOWY,19980901,39.00,40.30,38.80,39.10,191861
HANDLOWY,19980902,42.90,45.00,42.90,44.60,158705
HANDLOWY,19980903,47.10,47.10,44.70,45.00,221066
HANDLOWY,19980904,47.00,48.00,46.00,47.30,181105
HANDLOWY,19980907,48.00,49.00,48.00,48.30,210095
HANDLOWY,19980908,48.00,49.00,47.00,49.00,171610
HANDLOWY,19980909,46.50,46.50,45.50,45.50,87754
HANDLOWY,19980910,43.00,45.00,43.00,43.50,80067
HANDLOWY,19980911,41.80,43.00,41.80,42.90,156258
HANDLOWY,19980914,43.00,46.00,43.00,44.00,154933
HANDLOWY,19980915,44.00,44.00,42.40,42.80,132546
HANDLOWY,19980916,43.60,43.80,42.90,43.00,78101
HANDLOWY,19980917,43.00,43.00,40.60,41.00,46262
HANDLOWY,19980918,41.50,43.00,41.00,42.50,79949
HANDLOWY,19980921,41.50,41.50,40.50,41.00,91929
HANDLOWY,19980922,41.50,42.50,41.50,42.20,90757
HANDLOWY,19980923,42.00,43.40,42.00,43.00,94113
HANDLOWY,19980924,44.50,45.00,44.00,44.00,182159
HANDLOWY,19980925,42.50,42.50,41.50,41.90,196548
HANDLOWY,19980928,40.50,41.00,40.50,40.80,118332
HANDLOWY,19980929,40.80,40.80,40.30,40.60,90279
HANDLOWY,19980930,36.80,37.40,36.40,37.30,240122
HANDLOWY,19981001,34.30,34.30,32.70,33.00,170434
HANDLOWY,19981002,32.30,33.00,31.90,32.70,294590
HANDLOWY,19981005,30.90,31.50,29.50,29.80,209667
HANDLOWY,19981006,28.10,29.50,28.10,29.30,198390
HANDLOWY,19981007,30.70,30.70,28.90,29.00,119718
HANDLOWY,19981008,29.10,29.10,27.00,27.40,135251
HANDLOWY,19981009,29.00,29.80,28.80,29.50,255578
HANDLOWY,19981012,31.30,31.30,30.40,31.20,103965
HANDLOWY,19981013,30.00,30.90,30.00,30.40,205165
HANDLOWY,19981014,30.00,31.00,30.00,31.00,147620
HANDLOWY,19981015,31.10,31.30,30.30,30.30,313861
HANDLOWY,19981016,32.00,32.50,31.50,32.20,362120
HANDLOWY,19981019,32.40,32.40,32.00,32.20,125910
HANDLOWY,19981020,31.90,33.70,31.90,33.60,171710
HANDLOWY,19981021,33.10,34.10,33.10,34.00,217050
HANDLOWY,19981022,34.10,36.20,34.10,36.00,128112
HANDLOWY,19981023,35.80,38.00,35.80,37.40,135659
HANDLOWY,19981026,38.00,39.90,37.90,39.60,163696
HANDLOWY,19981027,39.00,39.40,38.20,39.00,227839
HANDLOWY,19981028,38.00,38.00,36.70,37.00,278906
HANDLOWY,19981029,36.70,38.10,36.70,37.20,214360
HANDLOWY,19981030,38.00,39.50,38.00,39.10,326098
HANDLOWY,19981102,41.00,43.30,41.00,43.10,141786
HANDLOWY,19981103,42.90,42.90,41.90,42.20,444523
HANDLOWY,19981104,43.50,45.80,43.50,45.80,129049
HANDLOWY,19981105,47.80,47.80,46.00,46.40,385346
HANDLOWY,19981106,49.00,49.00,47.40,47.90,153024
HANDLOWY,19981109,49.00,49.00,48.00,48.50,170938
HANDLOWY,19981110,45.60,46.60,45.50,45.60,64162
HANDLOWY,19981112,44.00,45.00,43.10,43.40,76268
HANDLOWY,19981113,43.00,45.60,43.00,45.60,139469
HANDLOWY,19981116,47.30,49.50,47.30,49.00,77743
HANDLOWY,19981117,47.00,47.00,45.00,45.50,99409
HANDLOWY,19981118,45.50,46.10,45.00,45.20,105578
HANDLOWY,19981119,44.80,44.80,43.50,44.20,80685
HANDLOWY,19981120,44.30,45.00,44.30,45.00,128453
HANDLOWY,19981123,46.20,46.50,45.80,46.00,176724
HANDLOWY,19981124,47.00,47.00,44.20,44.90,123000
HANDLOWY,19981125,44.80,45.50,44.10,45.50,198617
HANDLOWY,19981126,44.90,45.60,44.70,45.00,79945
HANDLOWY,19981127,43.50,43.80,41.50,43.50,226509
HANDLOWY,19981130,42.00,43.00,42.00,42.20,154643
HANDLOWY,19981201,40.10,40.50,39.00,39.10,138560
HANDLOWY,19981202,40.10,40.50,39.60,40.00,83234
HANDLOWY,19981203,39.00,41.20,38.00,40.80,57711
HANDLOWY,19981204,40.50,42.10,40.50,42.00,86779
HANDLOWY,19981207,42.60,43.10,42.00,43.00,53349
HANDLOWY,19981208,43.00,43.80,42.70,43.80,145208
HANDLOWY,19981209,43.70,44.70,43.70,44.00,72278
HANDLOWY,19981210,45.50,46.50,45.50,45.70,119695
HANDLOWY,19981211,44.00,44.00,43.50,43.70,63476
HANDLOWY,19981214,43.10,43.60,43.00,43.10,69753
HANDLOWY,19981215,44.10,44.50,43.80,44.00,34101
HANDLOWY,19981216,44.20,44.20,43.10,43.60,51578
HANDLOWY,19981217,43.80,43.80,42.50,42.60,43199
HANDLOWY,19981218,43.50,43.50,42.60,43.40,82454
HANDLOWY,19981221,43.00,43.00,42.00,42.40,22431
HANDLOWY,19981222,43.00,44.60,43.00,44.20,58190
HANDLOWY,19981223,44.00,45.10,44.00,45.00,106731
HANDLOWY,19981228,45.50,47.40,45.50,46.80,61791
HANDLOWY,19981229,46.00,46.00,44.70,44.80,59824
HANDLOWY,19981230,45.10,45.10,44.20,44.80,55542
HANDLOWY,19981231,43.30,44.00,43.30,43.80,59859
HANDLOWY,19990104,45.00,45.00,44.00,44.50,52088
HANDLOWY,19990105,44.70,44.70,43.20,43.40,76280
HANDLOWY,19990106,44.00,45.40,44.00,45.20,225887
HANDLOWY,19990107,47.00,47.50,46.20,46.40,177021
HANDLOWY,19990108,47.00,51.50,47.00,51.00,341305
HANDLOWY,19990111,50.00,50.00,48.70,48.80,238397
HANDLOWY,19990112,48.00,48.50,46.90,47.00,98452
HANDLOWY,19990113,45.00,45.00,40.80,42.20,167633
HANDLOWY,19990114,41.00,42.30,40.80,41.10,311853
HANDLOWY,19990115,39.00,40.50,38.50,40.30,331114
HANDLOWY,19990118,42.90,43.20,41.50,43.00,249905
HANDLOWY,19990119,43.00,43.00,41.00,42.30,133415
HANDLOWY,19990120,42.00,42.90,41.00,41.00,135862
HANDLOWY,19990121,42.50,42.50,41.60,42.00,169648
HANDLOWY,19990122,40.00,40.00,39.20,39.60,173197
HANDLOWY,19990125,38.40,39.50,38.40,38.90,189804
HANDLOWY,19990126,38.70,39.50,38.50,39.40,316977
HANDLOWY,19990127,40.50,40.50,39.80,40.10,160606
HANDLOWY,19990128,41.70,43.40,41.70,43.40,255569
HANDLOWY,19990129,43.20,43.40,42.70,43.40,280851
HANDLOWY,19990201,43.00,43.00,41.70,42.00,133228
HANDLOWY,19990202,41.70,42.10,41.30,41.30,110424
HANDLOWY,19990203,41.70,42.00,40.50,41.20,72978
HANDLOWY,19990204,42.00,42.00,41.10,41.30,160046
HANDLOWY,19990205,41.70,41.70,40.90,41.00,94092
HANDLOWY,19990208,41.70,42.00,41.60,42.00,115598
HANDLOWY,19990209,41.10,41.30,40.60,40.60,67350
HANDLOWY,19990210,40.10,41.00,40.00,40.90,42704
HANDLOWY,19990211,40.60,41.50,40.60,41.40,55017
HANDLOWY,19990212,42.00,42.30,41.50,41.80,136487
HANDLOWY,19990215,41.00,41.60,41.00,41.60,91307
HANDLOWY,19990216,41.90,42.00,41.40,42.00,67323
HANDLOWY,19990217,41.90,41.90,41.10,41.40,64170
HANDLOWY,19990218,41.40,41.60,41.40,41.40,26873
HANDLOWY,19990219,40.90,41.30,40.50,40.70,81891
HANDLOWY,19990222,40.00,40.00,39.00,39.00,187495
HANDLOWY,19990223,40.00,40.00,38.50,38.80,180752
HANDLOWY,19990224,39.60,39.60,38.70,39.20,83821
HANDLOWY,19990225,39.60,39.60,38.20,38.80,62664
HANDLOWY,19990226,39.00,39.00,38.00,38.00,157376
HANDLOWY,19990301,38.00,38.00,36.80,36.90,143103
HANDLOWY,19990302,37.00,38.00,36.90,38.00,107965
HANDLOWY,19990303,37.00,37.50,36.50,36.50,99850
HANDLOWY,19990304,35.80,35.80,35.10,35.50,141039
HANDLOWY,19990305,35.50,35.90,34.60,35.50,167853
HANDLOWY,19990308,36.10,36.90,35.80,36.80,215260
HANDLOWY,19990309,37.60,38.30,37.30,37.50,181934
HANDLOWY,19990310,38.00,38.00,37.50,37.80,90649
HANDLOWY,19990311,38.00,38.90,38.00,38.70,98816
HANDLOWY,19990312,39.90,40.30,39.60,40.30,112894
HANDLOWY,19990315,40.00,40.00,38.60,39.00,129931
HANDLOWY,19990316,38.00,38.80,38.00,38.10,69584
HANDLOWY,19990317,38.00,38.90,37.80,38.90,57407
HANDLOWY,19990318,38.30,38.30,37.70,38.10,82946
HANDLOWY,19990319,40.00,41.00,39.80,40.40,196850
HANDLOWY,19990322,41.40,46.20,41.40,46.20,514767
HANDLOWY,19990323,45.50,48.30,44.30,44.30,394624
HANDLOWY,19990324,41.00,44.00,41.00,43.90,375350
HANDLOWY,19990325,44.00,46.20,44.00,45.10,297423
HANDLOWY,19990326,45.00,46.20,43.70,43.80,489833
HANDLOWY,19990329,45.00,47.00,43.80,46.60,279327
HANDLOWY,19990330,47.00,49.00,46.60,47.00,490345
HANDLOWY,19990331,47.10,48.30,47.10,47.90,321937
HANDLOWY,19990401,47.00,48.30,47.00,47.50,198771
HANDLOWY,19990406,48.10,48.90,47.80,48.10,197983
HANDLOWY,19990407,48.50,49.60,48.50,49.50,278317
HANDLOWY,19990408,50.00,55.00,50.00,53.00,529270
HANDLOWY,19990409,55.00,55.00,53.00,54.00,554508
HANDLOWY,19990412,53.00,53.50,51.50,52.00,335969
HANDLOWY,19990413,53.00,53.00,51.00,53.00,304978
HANDLOWY,19990414,50.50,52.00,50.50,51.00,138291
HANDLOWY,19990415,50.00,50.00,48.30,48.60,109534
HANDLOWY,19990416,49.30,49.90,48.60,48.60,112669
HANDLOWY,19990419,50.00,53.50,50.00,53.00,164537
HANDLOWY,19990420,49.50,50.50,49.10,49.50,237919
HANDLOWY,19990421,50.00,50.00,49.20,49.50,147342
HANDLOWY,19990422,50.00,50.50,49.70,50.00,187586
HANDLOWY,19990423,50.00,50.00,48.50,48.90,75594
HANDLOWY,19990426,48.50,48.50,47.70,47.80,71987
HANDLOWY,19990427,48.50,48.50,47.90,48.00,146741
HANDLOWY,19990428,47.30,47.30,45.80,46.00,73757
HANDLOWY,19990429,46.00,46.30,45.80,46.20,86002
HANDLOWY,19990430,48.00,48.00,47.00,47.10,106115
HANDLOWY,19990504,48.50,48.50,47.80,48.00,139318
HANDLOWY,19990505,47.70,48.60,47.30,48.30,86729
HANDLOWY,19990506,49.50,50.50,49.00,49.50,121859
HANDLOWY,19990507,50.00,50.50,49.80,50.00,159570
HANDLOWY,19990510,49.50,49.60,49.30,49.30,76331
HANDLOWY,19990511,49.50,49.50,49.00,49.40,53763
HANDLOWY,19990512,49.10,49.40,47.00,47.50,37678
HANDLOWY,19990513,47.60,48.00,47.40,48.00,47559
HANDLOWY,19990514,47.60,47.60,45.80,46.00,97851
HANDLOWY,19990517,45.90,45.90,45.50,45.60,55250
HANDLOWY,19990518,45.50,46.30,45.50,46.30,158346
HANDLOWY,19990519,46.10,47.40,46.10,47.00,120512
HANDLOWY,19990520,47.20,48.60,47.20,48.20,121082
HANDLOWY,19990521,48.30,48.60,47.50,48.20,103254
HANDLOWY,19990524,47.90,47.90,46.90,47.20,14529
HANDLOWY,19990525,46.60,46.90,46.10,46.80,62079
HANDLOWY,19990526,46.60,47.80,46.60,47.20,64888
HANDLOWY,19990527,47.40,47.40,46.60,46.70,43519
HANDLOWY,19990528,46.80,47.00,45.90,46.10,67254
HANDLOWY,19990531,45.00,45.90,45.00,45.50,66311
HANDLOWY,19990601,45.10,46.00,45.10,46.00,87518
HANDLOWY,19990602,45.90,46.00,45.80,45.80,30072
HANDLOWY,19990607,45.90,45.90,45.20,45.50,88346
HANDLOWY,19990608,45.20,45.30,44.80,45.00,58230
HANDLOWY,19990609,44.50,45.50,44.50,45.30,134469
HANDLOWY,19990610,45.90,46.00,44.90,45.00,103455
HANDLOWY,19990611,45.00,46.30,45.00,46.20,114522
HANDLOWY,19990614,46.00,48.50,46.00,47.80,229574
HANDLOWY,19990615,47.90,49.50,47.40,48.80,212254
HANDLOWY,19990616,49.10,51.00,49.10,50.50,402167
HANDLOWY,19990617,51.50,56.00,51.50,54.00,439163
HANDLOWY,19990618,55.50,56.50,54.00,55.50,425813
HANDLOWY,19990621,54.00,54.00,48.50,53.00,246940
HANDLOWY,19990622,52.00,53.00,51.00,51.50,187283
HANDLOWY,19990623,49.10,53.50,49.10,51.50,438641
HANDLOWY,19990624,53.50,54.50,52.50,53.00,369120
HANDLOWY,19990625,53.00,55.00,53.00,54.50,221381
HANDLOWY,19990628,55.50,60.50,55.50,60.00,500537
HANDLOWY,19990629,60.00,61.00,58.50,60.00,618437
HANDLOWY,19990630,54.50,62.50,54.50,62.50,1272202
HANDLOWY,19990701,65.00,65.00,61.50,61.50,455929
HANDLOWY,19990702,62.00,63.50,61.00,61.50,500337
HANDLOWY,19990705,62.00,62.00,60.50,61.50,238874
HANDLOWY,19990706,61.50,62.00,61.00,61.50,231337
HANDLOWY,19990707,61.50,64.00,61.50,63.00,303867
HANDLOWY,19990708,63.00,65.50,63.00,65.00,427365
HANDLOWY,19990709,66.00,69.50,66.00,68.00,556995
HANDLOWY,19990712,67.50,67.50,65.00,66.00,322611
HANDLOWY,19990713,65.00,68.00,65.00,66.00,560679
HANDLOWY,19990714,68.00,71.00,68.00,71.00,812186
HANDLOWY,19990715,74.50,74.50,69.00,69.50,1624834
HANDLOWY,19990716,69.50,70.00,69.00,69.50,670693
HANDLOWY,19990719,70.50,70.50,67.50,68.00,274675
HANDLOWY,19990720,67.50,68.50,66.00,66.00,171908
HANDLOWY,19990721,64.50,65.00,62.50,62.50,295892
HANDLOWY,19990722,62.50,62.50,61.00,62.00,214098
HANDLOWY,19990723,58.00,60.00,57.00,59.00,927732
HANDLOWY,19990726,59.50,59.50,55.00,55.50,195220
HANDLOWY,19990727,55.50,57.50,55.00,57.50,270173
HANDLOWY,19990728,58.00,60.00,58.00,59.00,287877
HANDLOWY,19990729,60.00,61.00,59.00,59.50,308013
HANDLOWY,19990730,59.50,62.00,59.50,61.00,151788
HANDLOWY,19990802,61.50,61.50,60.00,61.00,92364
HANDLOWY,19990803,60.00,60.00,58.50,60.00,163595
HANDLOWY,19990804,59.00,59.50,58.00,59.00,107462
HANDLOWY,19990805,58.00,61.00,58.00,61.00,302833
HANDLOWY,19990806,60.00,62.50,60.00,62.00,325650
HANDLOWY,19990809,61.50,63.00,61.50,62.00,261661
HANDLOWY,19990810,61.50,61.50,60.00,60.00,126933
HANDLOWY,19990811,59.00,61.00,59.00,60.50,201290
HANDLOWY,19990812,60.00,61.50,60.00,61.00,91313
HANDLOWY,19990813,60.50,61.00,60.00,61.00,126234
HANDLOWY,19990816,61.00,61.00,60.00,60.50,158492
HANDLOWY,19990817,58.00,60.00,58.00,59.00,84802
HANDLOWY,19990818,59.00,59.50,59.00,59.00,79928
HANDLOWY,19990819,60.00,61.00,59.50,59.50,91481
HANDLOWY,19990820,59.50,60.00,59.00,60.00,118791
HANDLOWY,19990823,59.50,60.00,59.50,60.00,72203
HANDLOWY,19990824,59.50,60.00,59.00,59.50,78288
HANDLOWY,19990825,59.50,60.00,59.00,60.00,138149
HANDLOWY,19990826,59.50,59.50,58.50,58.50,43655
HANDLOWY,19990827,59.00,59.00,58.50,59.00,76477
HANDLOWY,19990830,58.50,58.50,58.00,58.50,41789
HANDLOWY,19990831,57.50,60.00,57.00,59.50,226673
HANDLOWY,19990901,59.50,60.50,59.50,60.00,67596
HANDLOWY,19990902,60.00,60.00,58.50,58.50,22618
HANDLOWY,19990903,58.50,59.00,56.50,58.00,274478
HANDLOWY,19990906,58.50,58.50,58.00,58.00,72209
HANDLOWY,19990907,58.00,59.00,57.50,58.50,131862
HANDLOWY,19990908,58.50,59.00,58.00,58.00,245025
HANDLOWY,19990909,58.50,59.00,58.00,58.50,369853
HANDLOWY,19990910,58.50,59.00,58.50,58.50,126107
HANDLOWY,19990913,58.50,60.00,58.50,59.00,389126
HANDLOWY,19990914,59.00,59.50,58.50,58.50,576104
HANDLOWY,19990915,58.00,59.00,57.50,58.00,972729
HANDLOWY,19990916,57.00,58.00,57.00,58.00,613859
HANDLOWY,19990917,58.00,58.50,57.50,58.00,79608
HANDLOWY,19990920,58.00,59.00,58.00,59.00,251790
HANDLOWY,19990921,58.50,59.00,57.50,57.50,461499
HANDLOWY,19990922,57.00,57.00,53.00,53.50,79038
HANDLOWY,19990923,53.00,53.00,49.50,50.50,130323
HANDLOWY,19990924,48.50,50.00,46.30,47.00,127390
HANDLOWY,19990927,47.60,48.50,47.50,48.40,94348
HANDLOWY,19990928,49.00,49.00,47.50,47.50,46001
HANDLOWY,19990929,48.00,48.50,48.00,48.50,65407
HANDLOWY,19990930,48.00,48.20,48.00,48.20,57672
HANDLOWY,19991001,49.20,51.00,49.20,49.40,153495
HANDLOWY,19991004,51.00,52.60,51.00,52.60,237958
HANDLOWY,19991005,56.10,56.10,53.50,54.90,257505
HANDLOWY,19991006,55.00,57.20,55.00,57.00,119571
HANDLOWY,19991007,57.00,58.50,56.00,58.50,437260
HANDLOWY,19991008,58.00,60.50,58.00,60.00,199602
HANDLOWY,19991011,59.10,60.80,58.70,60.00,251172
HANDLOWY,19991012,58.40,59.00,57.90,58.10,476276
HANDLOWY,19991013,55.60,59.00,55.60,59.00,277108
HANDLOWY,19991014,57.80,60.00,57.80,60.00,1111694
HANDLOWY,19991015,59.50,59.50,56.60,56.90,142673
HANDLOWY,19991018,56.50,57.00,56.00,57.00,154566
HANDLOWY,19991019,57.00,57.50,54.20,57.00,173904
HANDLOWY,19991020,57.00,57.00,56.50,57.00,54671
HANDLOWY,19991021,57.00,57.50,56.50,57.00,131185
HANDLOWY,19991022,58.00,58.00,57.20,57.40,214206
HANDLOWY,19991025,57.40,57.40,56.80,57.00,164230
HANDLOWY,19991026,57.90,58.00,57.50,57.90,91613
HANDLOWY,19991027,57.30,57.90,57.30,57.60,63549
HANDLOWY,19991028,58.00,60.00,57.80,59.00,281917
HANDLOWY,19991029,59.50,60.00,59.00,59.40,260846
HANDLOWY,19991102,59.30,59.50,59.20,59.20,90165
HANDLOWY,19991103,58.50,59.10,58.50,59.00,28355
HANDLOWY,19991104,57.00,59.50,57.00,58.30,483073
HANDLOWY,19991105,57.50,57.60,57.20,57.20,107180
HANDLOWY,19991108,57.00,58.00,57.00,57.70,183531
HANDLOWY,19991109,58.40,58.40,57.30,57.40,112378
HANDLOWY,19991110,57.40,57.70,57.20,57.60,54612
HANDLOWY,19991115,57.50,57.60,55.00,55.00,124517
HANDLOWY,19991116,57.40,57.50,57.40,57.50,76421
HANDLOWY,19991117,58.50,59.00,57.80,57.80,235561
HANDLOWY,19991118,58.50,60.00,58.50,60.00,308047
HANDLOWY,19991119,60.00,61.00,59.90,61.00,322562
HANDLOWY,19991122,60.00,61.50,59.00,61.00,408748
HANDLOWY,19991123,59.00,62.90,59.00,62.50,604407
HANDLOWY,19991124,62.50,63.60,62.20,62.50,505357
HANDLOWY,19991125,62.00,65.00,60.00,63.00,410837
HANDLOWY,19991126,62.40,63.00,60.00,60.50,71586
HANDLOWY,19991129,59.00,61.00,59.00,61.00,62279
HANDLOWY,19991130,61.00,62.00,60.00,61.10,44737
HANDLOWY,19991201,61.50,61.50,60.00,60.00,20833
HANDLOWY,19991202,59.50,59.50,58.60,59.00,16718
HANDLOWY,19991203,59.00,59.00,57.10,57.40,37765
HANDLOWY,19991206,57.00,57.00,55.20,56.40,30615
HANDLOWY,19991207,54.90,56.20,54.90,55.80,127180
HANDLOWY,19991208,57.50,60.00,57.50,58.50,40281
HANDLOWY,19991209,59.00,59.80,58.10,59.50,66212
HANDLOWY,19991210,60.00,60.00,57.00,58.40,56277
HANDLOWY,19991213,56.50,58.00,56.50,57.00,59220
HANDLOWY,19991214,57.50,58.00,57.00,57.00,67302
HANDLOWY,19991215,56.00,56.30,55.50,56.00,93244
HANDLOWY,19991216,56.00,56.80,55.80,55.80,131904
HANDLOWY,19991217,56.50,56.70,56.50,56.50,81522
HANDLOWY,19991220,60.00,60.00,57.60,58.30,72125
HANDLOWY,19991221,58.30,58.50,57.80,58.30,86048
HANDLOWY,19991222,58.30,59.00,58.30,58.70,28346
HANDLOWY,19991223,58.70,60.00,57.10,59.00,58873
HANDLOWY,19991227,59.00,60.50,59.00,60.00,53535
HANDLOWY,19991228,59.10,60.20,59.10,60.00,38260
HANDLOWY,19991229,61.30,62.80,61.30,61.40,91187
HANDLOWY,20000103,66.00,66.00,63.50,65.80,89113
HANDLOWY,20000104,64.50,64.50,62.50,63.20,97159
HANDLOWY,20000105,62.00,63.00,62.00,62.50,81682
HANDLOWY,20000106,61.00,61.50,60.00,61.50,49309
HANDLOWY,20000107,62.10,64.00,62.10,63.00,94214
HANDLOWY,20000110,64.00,64.80,63.80,64.40,153105
HANDLOWY,20000111,64.00,65.00,63.00,64.20,105898
HANDLOWY,20000112,63.00,63.90,63.00,63.30,53279
HANDLOWY,20000113,63.70,65.50,63.70,65.00,163919
HANDLOWY,20000114,65.00,65.40,63.90,65.40,162885
HANDLOWY,20000117,66.00,70.00,66.00,70.00,436939
HANDLOWY,20000118,70.00,72.10,69.30,69.40,573680
HANDLOWY,20000119,69.00,70.20,68.80,70.20,242497
HANDLOWY,20000120,70.30,72.50,70.00,72.00,387184
HANDLOWY,20000121,71.60,72.50,71.60,72.20,181825
HANDLOWY,20000124,72.20,72.50,71.80,72.00,234572
HANDLOWY,20000125,70.10,70.50,68.10,68.50,219364
HANDLOWY,20000126,70.40,71.00,69.50,70.60,153493
HANDLOWY,20000127,70.60,75.50,70.60,74.90,444068
HANDLOWY,20000128,73.50,74.00,71.70,72.00,178168
HANDLOWY,20000131,71.00,71.00,69.30,69.60,115406
HANDLOWY,20000201,70.00,70.00,65.70,68.00,256961
HANDLOWY,20000202,68.00,68.00,67.00,67.50,80701
HANDLOWY,20000203,70.10,70.10,69.50,70.00,139987
HANDLOWY,20000204,71.00,71.00,68.50,68.50,122391
HANDLOWY,20000207,71.00,73.50,69.60,73.00,205347
HANDLOWY,20000208,73.50,75.00,72.50,73.50,146873
HANDLOWY,20000209,74.50,75.00,72.50,72.90,192198
HANDLOWY,20000210,73.20,75.00,73.00,73.90,173073
HANDLOWY,20000211,75.00,75.00,68.00,69.00,150591
HANDLOWY,20000214,67.50,68.20,67.30,67.60,213151
HANDLOWY,20000215,68.00,68.90,66.50,67.00,70993
HANDLOWY,20000216,67.90,67.90,65.60,66.50,116862
HANDLOWY,20000217,66.00,66.00,64.30,65.60,102796
HANDLOWY,20000218,65.00,66.00,64.50,64.60,117147
HANDLOWY,20000221,63.50,63.90,62.80,63.00,66030
HANDLOWY,20000222,63.00,63.50,62.60,62.70,92312
HANDLOWY,20000223,62.50,62.50,61.20,61.70,103606
HANDLOWY,20000224,61.50,62.00,61.00,61.90,50888
HANDLOWY,20000225,61.50,62.30,61.30,62.00,111666
HANDLOWY,20000228,62.00,62.50,61.60,61.70,99484
HANDLOWY,20000229,62.00,62.00,59.50,61.80,244202
HANDLOWY,20000301,61.40,61.40,59.60,60.90,104038
HANDLOWY,20000302,60.50,61.40,60.00,61.10,80784
HANDLOWY,20000303,62.00,62.00,60.90,61.20,74654
HANDLOWY,20000306,61.70,64.50,61.70,63.40,64834
HANDLOWY,20000307,63.60,64.50,63.20,64.20,70741
HANDLOWY,20000308,63.50,64.20,63.10,63.10,72925
HANDLOWY,20000309,62.00,62.90,62.00,62.20,98527
HANDLOWY,20000310,62.50,63.10,62.00,62.10,105646
HANDLOWY,20000313,61.50,62.60,60.60,61.10,76659
HANDLOWY,20000314,61.10,61.50,60.70,60.80,82337
HANDLOWY,20000315,60.60,61.00,60.50,60.50,52138
HANDLOWY,20000316,61.00,61.00,60.00,61.00,78363
HANDLOWY,20000317,61.00,61.20,60.00,60.10,83684
HANDLOWY,20000320,60.50,61.00,60.50,60.70,45756
HANDLOWY,20000321,60.60,60.80,60.20,60.40,126590
HANDLOWY,20000322,60.70,60.90,60.50,60.70,78698
HANDLOWY,20000323,61.00,63.00,61.00,63.00,108120
HANDLOWY,20000324,64.00,64.00,62.90,63.90,99524
HANDLOWY,20000327,63.80,64.70,63.40,63.70,129191
HANDLOWY,20000328,63.70,63.70,62.70,62.80,52698
HANDLOWY,20000329,62.90,62.90,62.00,62.10,105314
HANDLOWY,20000330,62.10,62.10,61.50,61.70,121615
HANDLOWY,20000331,64.00,64.00,62.10,62.80,38544
HANDLOWY,20000403,63.30,63.30,61.70,62.00,80650
HANDLOWY,20000404,62.00,63.10,62.00,62.50,62370
HANDLOWY,20000405,62.00,62.10,61.70,62.00,152763
HANDLOWY,20000406,62.30,63.00,62.10,62.10,108213
HANDLOWY,20000407,62.10,62.10,61.90,62.00,67708
HANDLOWY,20000410,62.30,65.00,62.30,64.10,74021
HANDLOWY,20000411,63.50,64.30,63.50,63.60,49412
HANDLOWY,20000412,64.00,64.00,63.20,64.00,24378
HANDLOWY,20000413,63.10,63.50,63.00,63.10,48142
HANDLOWY,20000414,63.40,63.80,63.00,63.30,60092
HANDLOWY,20000417,62.00,63.30,62.00,62.50,87328
HANDLOWY,20000418,62.80,63.50,62.80,63.50,29260
HANDLOWY,20000419,63.30,63.80,63.20,63.20,39038
HANDLOWY,20000420,63.10,63.30,62.50,63.20,45574
HANDLOWY,20000425,63.10,63.80,63.10,63.80,51800
HANDLOWY,20000426,63.60,64.50,63.60,64.30,29704
HANDLOWY,20000427,64.50,64.50,64.20,64.30,39856
HANDLOWY,20000428,64.50,64.50,63.50,64.20,71757
HANDLOWY,20000504,64.00,64.50,64.00,64.20,50588
HANDLOWY,20000505,64.00,64.10,64.00,64.10,69647
HANDLOWY,20000508,64.50,64.50,64.00,64.20,80593
HANDLOWY,20000509,64.00,64.00,63.20,63.60,84953
HANDLOWY,20000510,63.80,65.00,63.20,64.50,123841
HANDLOWY,20000511,64.20,64.20,63.80,63.90,110652
HANDLOWY,20000512,64.00,64.00,63.50,63.70,64880
HANDLOWY,20000515,63.80,64.10,63.20,64.00,156940
HANDLOWY,20000517,65.00,65.50,65.00,65.30,258729
HANDLOWY,20000518,65.30,65.60,65.30,65.60,74749
HANDLOWY,20000519,65.70,65.70,65.40,65.40,91942
HANDLOWY,20000522,65.70,66.10,65.70,66.00,94824
HANDLOWY,20000523,65.90,66.50,65.90,66.40,74555
HANDLOWY,20000524,66.00,66.50,65.90,66.30,182780
HANDLOWY,20000525,66.10,66.30,66.00,66.20,89305
HANDLOWY,20000526,66.70,66.80,66.50,66.60,208331
HANDLOWY,20000529,66.70,67.10,66.70,67.00,52080
HANDLOWY,20000530,67.00,67.00,66.60,66.60,66400
HANDLOWY,20000531,66.80,67.00,66.50,67.00,76583
HANDLOWY,20000601,66.50,66.50,62.00,65.00,27573
HANDLOWY,20000602,62.10,64.20,62.10,64.20,13682
HANDLOWY,20000605,64.30,64.40,63.70,63.80,7971
HANDLOWY,20000606,64.30,65.00,63.90,64.00,5258
HANDLOWY,20000607,63.90,64.10,63.90,64.10,60636
HANDLOWY,20000608,64.20,65.00,64.20,65.00,22369
HANDLOWY,20000609,65.00,65.80,65.00,65.70,87477
HANDLOWY,20000612,65.80,67.30,65.80,67.30,111754
HANDLOWY,20000614,68.10,69.00,68.10,68.90,159990
HANDLOWY,20000615,68.30,68.70,68.20,68.50,143995
HANDLOWY,20000616,68.60,69.80,68.50,69.80,282573
HANDLOWY,20000619,68.80,68.90,68.70,68.80,72263
HANDLOWY,20000620,68.80,69.00,68.50,68.50,89714
HANDLOWY,20000621,68.70,68.70,68.60,68.70,33556
HANDLOWY,20000623,68.70,68.70,68.50,68.50,19044
HANDLOWY,20000626,68.60,69.00,68.50,69.00,20898
HANDLOWY,20000627,68.70,69.50,68.70,69.40,37507
HANDLOWY,20000628,68.90,69.00,68.60,69.00,19404
HANDLOWY,20000629,68.80,69.00,68.80,69.00,7593
HANDLOWY,20000630,68.70,68.90,68.70,68.80,18207
HANDLOWY,20000703,69.80,70.00,69.40,69.80,59011
HANDLOWY,20000704,69.90,69.90,69.70,69.80,82764
HANDLOWY,20000705,70.00,70.10,69.90,69.90,74370
HANDLOWY,20000706,70.10,71.00,70.10,70.40,43749
HANDLOWY,20000707,70.40,70.50,70.30,70.40,95073
HANDLOWY,20000710,70.40,70.40,70.20,70.30,20605
HANDLOWY,20000711,70.40,70.40,70.30,70.30,80389
HANDLOWY,20000712,70.30,70.40,70.30,70.30,43685
HANDLOWY,20000713,70.40,70.50,70.20,70.40,51542
HANDLOWY,20000714,70.30,70.50,70.30,70.50,18737
HANDLOWY,20000717,70.40,71.00,70.40,70.90,21037
HANDLOWY,20000718,70.60,70.90,70.60,70.80,34238
HANDLOWY,20000719,70.60,70.90,70.60,70.60,52027
HANDLOWY,20000720,65.60,68.80,65.60,68.20,4752
HANDLOWY,20000721,68.50,70.00,65.10,68.50,4272
HANDLOWY,20000724,68.50,70.00,66.00,70.00,9070
HANDLOWY,20000725,66.30,69.00,66.30,68.00,3073
HANDLOWY,20000726,63.50,67.00,63.50,66.00,4145
HANDLOWY,20000727,64.50,66.00,64.50,65.70,2317
HANDLOWY,20000728,64.80,65.10,64.80,65.10,2392
HANDLOWY,20000731,66.00,66.70,66.00,66.00,3614
HANDLOWY,20000801,66.00,66.00,64.50,66.00,2842
HANDLOWY,20000802,65.50,65.50,62.70,65.10,1662
HANDLOWY,20000803,64.50,64.50,64.10,64.10,2426
HANDLOWY,20000804,64.60,64.60,61.40,64.10,1728
HANDLOWY,20000807,64.50,64.50,61.80,62.60,2292
HANDLOWY,20000808,62.50,62.60,62.50,62.60,1424
HANDLOWY,20000809,60.20,60.30,58.90,59.10,6710
HANDLOWY,20000810,58.10,58.10,56.20,56.40,21987
HANDLOWY,20000811,55.90,56.00,55.00,55.50,6757
HANDLOWY,20000814,55.00,55.50,54.70,55.50,7974
HANDLOWY,20000816,54.90,55.20,54.90,55.20,5462
HANDLOWY,20000817,56.00,56.00,55.00,55.00,4974
HANDLOWY,20000818,57.00,57.00,55.00,55.10,4990
HANDLOWY,20000821,56.30,56.40,55.00,56.00,2550
HANDLOWY,20000822,58.50,59.00,56.50,59.00,5932
HANDLOWY,20000823,59.60,59.60,59.00,59.00,4610
HANDLOWY,20000824,57.10,61.60,57.10,58.70,560
HANDLOWY,20000825,57.00,57.90,57.00,57.60,2543
HANDLOWY,20000828,56.80,57.50,56.80,56.80,1636
HANDLOWY,20000829,56.00,56.00,56.00,56.00,7697
HANDLOWY,20000830,56.00,58.80,56.00,56.20,951
HANDLOWY,20000831,56.20,57.60,56.20,56.50,2629
HANDLOWY,20000901,56.00,57.50,56.00,57.50,15324
HANDLOWY,20000904,56.60,60.00,56.60,58.50,3469
HANDLOWY,20000905,56.00,58.50,56.00,56.00,3483
HANDLOWY,20000906,56.00,57.00,56.00,56.40,4158
HANDLOWY,20000907,55.00,55.30,55.00,55.30,9207
HANDLOWY,20000908,55.10,55.30,54.20,54.70,1246
HANDLOWY,20000911,55.00,55.00,54.60,54.80,1581
HANDLOWY,20000912,55.00,55.20,55.00,55.20,2250
HANDLOWY,20000913,53.50,54.80,53.50,54.80,4607
HANDLOWY,20000914,52.00,53.60,52.00,53.50,3516
HANDLOWY,20000915,52.50,53.00,52.10,52.10,3735
HANDLOWY,20000918,52.00,52.80,51.50,51.50,3348
HANDLOWY,20000919,50.50,51.00,50.30,50.30,1526
HANDLOWY,20000920,50.50,50.80,50.00,50.80,5738
HANDLOWY,20000921,52.00,52.00,49.50,51.00,1812
HANDLOWY,20000922,47.80,49.30,46.60,46.90,9150
HANDLOWY,20000925,47.90,50.00,47.00,49.50,5864
HANDLOWY,20000926,50.00,50.00,48.00,49.90,4750
HANDLOWY,20000927,50.00,50.00,49.80,49.80,2664
HANDLOWY,20000928,50.60,50.60,48.50,49.60,3892
HANDLOWY,20000929,50.60,50.60,50.00,50.00,2114
HANDLOWY,20001002,48.60,50.80,48.60,50.40,5746
HANDLOWY,20001003,49.90,49.90,49.50,49.80,1898
HANDLOWY,20001004,49.00,50.40,49.00,50.40,2477
HANDLOWY,20001005,49.80,50.00,49.80,50.00,11748
HANDLOWY,20001006,49.70,50.00,47.00,49.00,4892
HANDLOWY,20001009,49.70,49.70,49.00,49.00,4449
HANDLOWY,20001010,49.00,49.00,49.00,49.00,6805
HANDLOWY,20001011,48.00,48.00,47.00,48.00,4239
HANDLOWY,20001012,45.50,48.00,45.50,46.50,2780
HANDLOWY,20001013,46.00,46.00,45.00,46.00,5084
HANDLOWY,20001016,46.70,48.00,46.50,46.50,1438
HANDLOWY,20001017,49.00,49.00,48.00,49.00,2337
HANDLOWY,20001018,48.00,49.00,48.00,49.00,918
HANDLOWY,20001019,48.00,49.50,48.00,49.50,3110
HANDLOWY,20001020,47.10,48.90,47.10,48.00,6191
HANDLOWY,20001023,48.00,49.00,48.00,49.00,1834
HANDLOWY,20001024,48.80,49.00,47.50,49.00,1665
HANDLOWY,20001025,48.30,48.90,48.30,48.50,942
HANDLOWY,20001026,48.40,48.50,48.00,48.00,812
HANDLOWY,20001027,49.00,49.00,49.00,49.00,2340
HANDLOWY,20001030,48.40,48.40,48.00,48.00,1542
HANDLOWY,20001031,47.70,48.00,47.70,47.70,2680
HANDLOWY,20001102,47.00,48.00,47.00,48.00,2698
HANDLOWY,20001103,48.00,48.50,47.80,48.50,1382
HANDLOWY,20001106,50.00,50.00,49.00,50.00,3739
HANDLOWY,20001107,51.00,51.00,51.00,51.00,5609
HANDLOWY,20001108,50.00,52.00,50.00,51.90,2208
HANDLOWY,20001109,52.00,52.00,50.00,50.00,1255
HANDLOWY,20001110,50.00,50.00,50.00,50.00,4251
HANDLOWY,20001113,49.10,50.00,49.10,49.10,1862
HANDLOWY,20001114,49.10,50.50,49.10,49.10,760
HANDLOWY,20001115,51.00,54.00,49.10,51.40,2294
HANDLOWY,20001116,51.50,52.50,51.40,52.50,1031
HANDLOWY,20001117,51.00,51.70,50.50,51.30,1328
HANDLOWY,20001120,51.00,51.50,50.10,51.50,2158
HANDLOWY,20001121,50.50,51.00,49.50,51.00,6079
HANDLOWY,20001122,50.00,51.00,49.80,50.00,8595
HANDLOWY,20001123,50.00,50.00,49.60,49.80,8743
HANDLOWY,20001124,49.90,51.50,49.90,51.00,16081
HANDLOWY,20001127,51.50,52.00,51.20,51.20,9497
HANDLOWY,20001128,51.00,53.50,51.00,52.20,4154
HANDLOWY,20001129,51.00,54.00,51.00,53.50,5678
HANDLOWY,20001130,52.10,54.00,52.10,53.60,4907
HANDLOWY,20001201,53.00,55.60,53.00,55.00,7172
HANDLOWY,20001204,55.00,55.00,53.60,54.10,3417
HANDLOWY,20001205,54.00,55.00,53.80,54.60,11006
HANDLOWY,20001206,55.00,56.00,54.00,54.00,6226
HANDLOWY,20001207,54.00,54.90,53.30,54.40,1455
HANDLOWY,20001208,54.00,55.00,53.50,54.20,2060
HANDLOWY,20001211,54.10,54.80,53.00,53.30,2349
HANDLOWY,20001212,52.20,53.70,52.20,53.60,9499
HANDLOWY,20001213,53.00,54.00,52.20,53.10,8892
HANDLOWY,20001214,54.00,54.00,52.00,54.00,14436
HANDLOWY,20001215,53.70,55.80,53.70,55.00,18112
HANDLOWY,20001218,53.90,57.90,53.90,57.30,8626
HANDLOWY,20001219,57.30,58.50,57.00,58.00,19153
HANDLOWY,20001220,56.50,57.50,56.50,56.60,5478
HANDLOWY,20001221,54.80,57.00,54.80,56.90,5100
HANDLOWY,20001222,57.00,57.00,55.80,56.50,4263
HANDLOWY,20001227,57.00,58.30,56.50,58.30,6876
HANDLOWY,20001228,58.30,60.00,50.00,60.00,32498
HANDLOWY,20001229,59.80,61.50,59.80,61.50,32913
HANDLOWY,20010102,58.00,60.00,57.70,59.80,6855
HANDLOWY,20010103,57.70,61.50,57.70,60.50,7068
HANDLOWY,20010104,59.80,63.00,59.80,62.50,9427
HANDLOWY,20010105,61.00,62.00,60.60,61.10,7208
HANDLOWY,20010108,59.20,60.00,59.20,59.50,3182
HANDLOWY,20010109,58.10,59.70,58.10,59.50,3912
HANDLOWY,20010110,58.60,59.90,58.60,59.50,6443
HANDLOWY,20010111,58.60,59.40,57.10,58.00,10236
HANDLOWY,20010112,58.00,58.90,57.10,57.50,6161
HANDLOWY,20010115,56.00,57.20,56.00,57.10,9754
HANDLOWY,20010116,54.90,57.00,54.90,56.50,1546
HANDLOWY,20010117,57.00,60.00,56.60,57.50,14610
HANDLOWY,20010118,57.50,58.50,57.50,57.80,20246
HANDLOWY,20010119,58.00,58.90,58.00,58.70,23949
HANDLOWY,20010122,59.10,59.10,58.00,58.00,32000
HANDLOWY,20010123,56.20,58.00,56.20,57.00,43891
HANDLOWY,20010124,56.70,58.00,52.10,56.40,22172
HANDLOWY,20010125,56.50,57.50,56.50,57.50,4170
HANDLOWY,20010126,56.60,58.00,56.60,58.00,2638
HANDLOWY,20010129,56.70,58.00,56.70,57.80,2255
HANDLOWY,20010130,56.90,57.70,56.70,57.00,5135
HANDLOWY,20010131,56.70,57.00,56.50,56.50,3626
HANDLOWY,20010201,56.90,57.00,56.10,57.00,2105
HANDLOWY,20010202,57.00,57.30,56.50,56.70,3405
HANDLOWY,20010205,56.50,57.00,56.00,57.00,4386
HANDLOWY,20010206,55.90,56.90,55.20,56.70,4142
HANDLOWY,20010207,55.40,56.90,55.10,55.50,6032
HANDLOWY,20010208,55.30,56.00,55.30,55.50,4288
HANDLOWY,20010209,55.50,55.50,55.00,55.10,2022
HANDLOWY,20010212,54.00,55.00,52.00,54.60,3619
HANDLOWY,20010213,54.00,54.90,53.00,54.00,2019
HANDLOWY,20010214,53.20,54.80,52.40,52.60,1137
HANDLOWY,20010215,52.20,53.00,48.50,51.60,3648
HANDLOWY,20010216,52.50,53.40,51.60,51.60,8844
HANDLOWY,20010219,51.10,51.70,51.10,51.10,4263
HANDLOWY,20010220,51.10,51.60,50.40,50.40,6702
HANDLOWY,20010221,50.50,50.50,47.00,48.00,13374
HANDLOWY,20010222,48.10,48.50,46.30,47.50,6187
HANDLOWY,20010223,49.70,49.70,47.70,49.00,5162
HANDLOWY,20010226,49.50,51.00,49.50,50.50,4037
HANDLOWY,20010227,50.90,50.90,49.70,50.10,5330
HANDLOWY,20010228,49.00,50.90,48.50,49.50,7848
HANDLOWY,20010301,49.00,49.80,48.00,49.80,1060
HANDLOWY,20010302,48.10,50.00,48.10,49.50,7233
HANDLOWY,20010305,48.10,49.80,48.10,49.10,3276
HANDLOWY,20010306,49.10,49.90,49.10,49.90,3567
HANDLOWY,20010307,50.40,50.40,49.30,49.30,2795
HANDLOWY,20010308,49.10,50.80,49.10,50.50,2266
HANDLOWY,20010309,50.00,50.80,49.30,50.50,3668
HANDLOWY,20010312,49.00,50.80,49.00,49.00,5500
HANDLOWY,20010313,49.20,49.40,48.00,49.10,6988
HANDLOWY,20010314,49.20,49.90,49.00,49.50,17060
HANDLOWY,20010315,48.20,50.00,48.20,50.00,5929
HANDLOWY,20010316,50.00,51.00,49.20,49.20,1109
HANDLOWY,20010319,48.10,49.50,48.10,49.50,1350
HANDLOWY,20010320,49.50,50.90,49.50,50.00,1973
HANDLOWY,20010321,50.90,50.90,49.60,49.80,2038
HANDLOWY,20010322,49.40,50.00,48.50,50.00,669
HANDLOWY,20010323,50.10,50.90,50.10,50.30,16793
HANDLOWY,20010326,50.50,50.50,49.30,50.00,2712
HANDLOWY,20010327,48.50,50.00,48.50,49.40,1183
HANDLOWY,20010328,49.00,50.00,49.00,50.00,2203
HANDLOWY,20010329,49.90,50.30,49.60,50.00,817
HANDLOWY,20010330,50.00,50.60,50.00,50.60,4706
HANDLOWY,20010402,49.00,50.00,49.00,50.00,2836
HANDLOWY,20010403,49.10,50.90,49.10,50.50,6838
HANDLOWY,20010404,49.50,50.40,49.50,50.40,5913
HANDLOWY,20010405,50.00,51.50,50.00,50.90,2448
HANDLOWY,20010406,50.50,50.90,50.20,50.50,1923
HANDLOWY,20010409,50.20,51.00,50.10,50.70,4299
HANDLOWY,20010410,50.50,52.00,50.50,51.50,2727
HANDLOWY,20010411,51.00,53.50,51.00,53.00,1678
HANDLOWY,20010412,52.00,53.10,52.00,53.00,7729
HANDLOWY,20010417,51.60,53.00,51.60,53.00,1532
HANDLOWY,20010418,52.00,53.50,52.00,53.50,1900
HANDLOWY,20010419,53.00,54.00,52.20,53.50,2575
HANDLOWY,20010420,53.50,54.00,53.00,53.50,3515
HANDLOWY,20010423,53.00,54.00,53.00,53.50,2127
HANDLOWY,20010424,52.50,54.00,52.50,54.00,3219
HANDLOWY,20010425,53.40,54.00,53.40,53.60,6450
HANDLOWY,20010426,53.60,54.50,53.60,54.20,1636
HANDLOWY,20010427,53.70,54.80,53.70,54.20,1668
HANDLOWY,20010430,53.50,55.00,53.50,54.50,2624
HANDLOWY,20010502,54.10,54.50,52.70,53.50,2056
HANDLOWY,20010504,53.00,53.50,53.00,53.00,3053
HANDLOWY,20010507,53.00,53.00,53.00,53.00,2214
HANDLOWY,20010508,51.20,53.00,51.20,53.00,4591
HANDLOWY,20010509,52.00,53.00,52.00,52.50,4692
HANDLOWY,20010510,53.00,54.00,53.00,54.00,8270
HANDLOWY,20010511,53.00,53.00,49.10,52.50,2673
HANDLOWY,20010514,52.00,52.90,51.00,52.10,5362
HANDLOWY,20010515,51.30,51.80,51.00,51.00,9085
HANDLOWY,20010516,50.00,51.00,50.00,50.50,2897
HANDLOWY,20010517,50.50,51.40,50.50,51.00,12126
HANDLOWY,20010518,50.50,50.60,50.50,50.50,916
HANDLOWY,20010521,50.00,51.00,49.70,49.70,8604
HANDLOWY,20010522,50.10,50.10,48.60,49.90,11310
HANDLOWY,20010523,50.00,50.90,50.00,50.40,1237
HANDLOWY,20010524,50.00,51.00,50.00,50.20,1268
HANDLOWY,20010525,50.50,51.00,50.50,50.50,1683
HANDLOWY,20010528,50.20,51.90,50.10,51.90,4728
HANDLOWY,20010529,50.50,51.00,50.50,51.00,1519
HANDLOWY,20010530,50.10,51.70,50.10,50.50,1461
HANDLOWY,20010531,49.50,50.30,49.50,50.10,956
HANDLOWY,20010601,50.10,51.00,50.10,51.00,2034
HANDLOWY,20010604,50.50,51.00,50.50,50.50,2181
HANDLOWY,20010605,50.10,50.70,50.10,50.20,803
HANDLOWY,20010606,50.50,51.40,50.20,50.50,2158
HANDLOWY,20010607,50.10,51.10,50.10,50.10,2689
HANDLOWY,20010608,50.30,51.00,50.30,51.00,913
HANDLOWY,20010611,50.20,50.90,50.20,50.60,3190
HANDLOWY,20010612,50.50,52.00,50.50,51.50,5798
HANDLOWY,20010613,51.10,52.80,51.00,51.10,5425
HANDLOWY,20010615,51.20,52.00,51.10,51.10,2807
HANDLOWY,20010618,50.60,52.00,50.30,52.00,5495
HANDLOWY,20010619,51.50,51.90,51.50,51.60,3811
HANDLOWY,20010620,51.10,51.90,51.10,51.60,1697
HANDLOWY,20010621,51.20,52.50,51.20,52.10,5969
HANDLOWY,20010622,51.40,52.10,51.40,51.80,2593
HANDLOWY,20010625,51.00,51.40,51.00,51.30,2377
HANDLOWY,20010626,51.00,51.50,51.00,51.40,4644
HANDLOWY,20010627,51.20,52.90,51.20,52.90,7119
HANDLOWY,20010628,53.00,53.80,53.00,53.70,3240
HANDLOWY,20010629,53.00,54.00,53.00,53.40,12903
HANDLOWY,20010702,53.00,54.00,53.00,54.00,1463
HANDLOWY,20010703,53.20,54.20,53.20,54.20,3376
HANDLOWY,20010704,54.00,55.40,54.00,55.10,8194
HANDLOWY,20010705,53.60,55.00,53.60,54.50,2811
HANDLOWY,20010706,54.90,56.10,54.60,56.00,11614
HANDLOWY,20010709,54.90,55.50,54.90,54.90,3115
HANDLOWY,20010710,54.50,54.50,53.50,54.00,6361
HANDLOWY,20010711,52.80,53.00,51.00,53.00,2994
HANDLOWY,20010712,52.50,53.30,51.60,53.10,1671
HANDLOWY,20010713,53.30,54.50,53.30,53.50,1056
HANDLOWY,20010716,53.50,54.50,52.20,52.30,15366
HANDLOWY,20010717,51.90,52.10,51.90,52.10,1465
HANDLOWY,20010718,51.90,52.90,51.90,51.90,862
HANDLOWY,20010719,51.10,52.00,51.00,52.00,3789
HANDLOWY,20010720,51.30,52.50,51.30,52.00,964
HANDLOWY,20010723,51.10,52.50,51.10,51.50,1826
HANDLOWY,20010724,50.90,51.50,50.00,50.40,2272
HANDLOWY,20010725,50.60,52.00,50.60,52.00,923
HANDLOWY,20010726,51.50,52.50,51.40,52.50,1604
HANDLOWY,20010727,51.50,52.50,51.50,52.50,1732
HANDLOWY,20010730,52.00,52.50,51.30,52.50,3339
HANDLOWY,20010731,51.30,52.60,51.30,52.60,1735
HANDLOWY,20010801,51.80,52.80,51.80,52.60,1375
HANDLOWY,20010802,52.10,53.50,52.10,53.50,2381
HANDLOWY,20010803,52.70,54.40,52.60,54.40,2563
HANDLOWY,20010806,53.10,54.40,53.00,53.90,1694
HANDLOWY,20010807,52.70,53.80,52.30,52.80,2648
HANDLOWY,20010808,52.50,53.40,51.60,53.00,1551
HANDLOWY,20010809,52.40,53.50,52.40,52.70,1475
HANDLOWY,20010810,52.70,53.50,52.20,53.50,1509
HANDLOWY,20010813,53.00,53.50,52.40,53.50,1260
HANDLOWY,20010814,52.50,53.50,52.00,53.50,3394
HANDLOWY,20010816,53.20,53.50,50.60,53.50,4512
HANDLOWY,20010817,53.10,53.50,52.50,53.50,2348
HANDLOWY,20010820,52.50,53.80,52.50,53.50,1459
HANDLOWY,20010821,53.50,54.00,53.50,53.50,3166
HANDLOWY,20010822,54.00,54.50,53.50,53.60,5530
HANDLOWY,20010823,53.60,53.60,53.60,53.60,196
HANDLOWY,20010824,53.00,54.50,53.00,54.50,1111
HANDLOWY,20010827,54.50,54.60,54.10,54.60,2497
HANDLOWY,20010828,53.50,54.20,53.50,54.10,1942
HANDLOWY,20010829,54.00,54.40,53.60,54.00,2732
HANDLOWY,20010830,53.80,54.00,53.50,54.00,3183
HANDLOWY,20010831,53.50,54.50,53.00,54.50,12185
HANDLOWY,20010903,53.60,53.70,53.60,53.70,1884
HANDLOWY,20010904,53.60,54.00,53.50,54.00,1422
HANDLOWY,20010905,53.60,54.60,53.60,53.70,2819
HANDLOWY,20010906,53.70,55.00,53.50,54.80,2771
HANDLOWY,20010907,54.20,54.50,54.00,54.00,1447
HANDLOWY,20010910,54.20,54.50,53.90,54.00,5720
HANDLOWY,20010911,54.00,54.00,53.60,53.60,1652
HANDLOWY,20010912,48.00,54.50,48.00,54.00,4529
HANDLOWY,20010913,53.50,54.00,52.70,53.50,2106
HANDLOWY,20010914,53.50,53.90,53.50,53.50,1265
HANDLOWY,20010917,53.50,53.50,52.60,52.80,4910
HANDLOWY,20010918,52.80,53.50,52.80,52.90,1554
HANDLOWY,20010919,52.60,53.00,52.60,52.80,2513
HANDLOWY,20010920,52.80,53.10,52.80,53.00,1850
HANDLOWY,20010921,52.80,53.00,52.00,52.50,867
HANDLOWY,20010924,51.20,52.50,51.10,51.20,2198
HANDLOWY,20010925,51.30,52.60,51.30,52.60,3167
HANDLOWY,20010926,52.00,54.50,52.00,54.50,6227
HANDLOWY,20010927,54.00,54.00,53.50,53.60,713
HANDLOWY,20010928,53.00,54.00,52.80,54.00,1119
HANDLOWY,20011001,52.30,53.50,52.30,53.50,1250
HANDLOWY,20011002,52.60,53.00,52.60,52.60,1161
HANDLOWY,20011003,52.30,52.30,51.50,52.00,7438
HANDLOWY,20011004,52.00,52.00,51.40,51.40,4277
HANDLOWY,20011005,51.00,51.10,51.00,51.10,420
HANDLOWY,20011008,50.40,50.50,49.10,50.40,3112
HANDLOWY,20011009,49.40,51.40,49.40,51.00,3817
HANDLOWY,20011010,50.20,51.00,49.60,50.70,6462
HANDLOWY,20011011,50.60,52.00,50.60,52.00,2144
HANDLOWY,20011012,50.60,51.00,50.60,51.00,2276
HANDLOWY,20011015,50.20,51.30,50.20,51.00,1058
HANDLOWY,20011016,50.40,51.90,50.40,51.90,3181
HANDLOWY,20011017,51.50,52.00,51.50,51.60,2272
HANDLOWY,20011018,50.70,52.50,50.70,52.50,1958
HANDLOWY,20011019,51.50,52.00,51.40,52.00,1256
HANDLOWY,20011022,51.00,53.50,51.00,53.50,3415
HANDLOWY,20011023,54.00,54.10,53.50,54.10,4872
HANDLOWY,20011024,52.80,54.40,52.80,54.40,4238
HANDLOWY,20011025,55.00,55.20,53.70,55.20,5148
HANDLOWY,20011026,55.20,56.50,55.00,56.50,5036
HANDLOWY,20011029,55.60,56.00,55.40,56.00,1689
HANDLOWY,20011030,54.10,56.00,54.10,55.10,6371
HANDLOWY,20011031,55.10,56.00,55.10,56.00,2498
HANDLOWY,20011102,55.00,56.50,55.00,55.50,9540
HANDLOWY,20011105,54.10,55.00,54.10,54.70,865
HANDLOWY,20011106,54.00,55.00,54.00,54.50,1833
HANDLOWY,20011107,54.00,55.00,54.00,55.00,1263
HANDLOWY,20011108,55.00,55.50,54.50,55.50,2835
HANDLOWY,20011109,54.40,55.90,54.40,54.90,1298
HANDLOWY,20011112,54.70,56.50,54.70,56.10,4441
HANDLOWY,20011113,56.00,57.30,55.30,57.30,3733
HANDLOWY,20011114,56.30,58.30,56.30,58.20,4791
HANDLOWY,20011115,57.50,58.20,57.50,58.00,3791
HANDLOWY,20011116,57.20,58.50,57.10,58.20,2184
HANDLOWY,20011119,58.00,59.00,58.00,58.60,5063
HANDLOWY,20011120,58.60,59.50,58.60,58.80,5109
HANDLOWY,20011121,58.00,59.10,58.00,59.00,2305
HANDLOWY,20011122,58.00,59.10,57.30,59.10,3363
HANDLOWY,20011123,60.00,60.00,58.10,58.50,9011
HANDLOWY,20011126,58.00,59.50,58.00,59.50,3943
HANDLOWY,20011127,58.70,61.00,58.70,60.00,3033
HANDLOWY,20011128,58.80,60.00,58.50,59.50,3949
HANDLOWY,20011129,60.10,60.10,59.20,60.10,2903
HANDLOWY,20011130,60.20,60.30,60.10,60.20,3700
HANDLOWY,20011203,59.60,60.30,59.50,60.30,10485
HANDLOWY,20011204,59.80,61.70,59.80,61.00,2513
HANDLOWY,20011205,61.00,61.10,60.30,60.60,4876
HANDLOWY,20011206,60.00,61.30,60.00,60.50,3572
HANDLOWY,20011207,60.60,61.50,60.60,61.50,2434
HANDLOWY,20011210,61.20,62.00,61.00,62.00,4094
HANDLOWY,20011211,61.20,62.00,60.10,61.20,4526
HANDLOWY,20011212,61.00,61.50,61.00,61.00,3749
HANDLOWY,20011213,60.80,61.00,60.80,61.00,19096
HANDLOWY,20011214,60.60,61.10,60.60,61.00,3635
HANDLOWY,20011217,61.00,62.50,61.00,62.50,11844
HANDLOWY,20011218,61.50,62.00,61.50,61.80,14406
HANDLOWY,20011219,61.30,61.60,61.30,61.40,1159
HANDLOWY,20011220,61.10,62.90,61.00,62.90,5095
HANDLOWY,20011221,61.50,63.50,61.50,63.10,11227
HANDLOWY,20011227,63.00,63.10,62.30,63.10,3572
HANDLOWY,20011228,63.00,63.50,62.60,63.50,5073
HANDLOWY,20011231,63.00,64.00,62.50,64.00,3474
HANDLOWY,20020102,65.00,66.50,65.00,65.50,4164
HANDLOWY,20020103,65.00,68.00,65.00,68.00,10713
HANDLOWY,20020104,67.30,69.50,67.30,69.40,5201
HANDLOWY,20020107,68.00,68.40,67.70,68.40,2644
HANDLOWY,20020108,66.10,67.50,66.00,67.10,13285
HANDLOWY,20020109,67.00,69.10,67.00,69.00,17814
HANDLOWY,20020110,68.50,69.50,68.00,68.50,7743
HANDLOWY,20020111,68.20,69.50,68.20,69.00,5636
HANDLOWY,20020114,67.60,68.20,67.50,68.00,5374
HANDLOWY,20020115,67.00,69.00,67.00,69.00,4085
HANDLOWY,20020116,68.30,69.10,68.20,69.00,6474
HANDLOWY,20020117,68.50,70.00,68.50,69.50,12561
HANDLOWY,20020118,68.60,70.00,68.60,70.00,6222
HANDLOWY,20020121,69.00,69.00,69.00,69.00,2863
HANDLOWY,20020122,69.00,70.00,69.00,69.40,8798
HANDLOWY,20020123,69.00,69.10,68.20,68.40,6411
HANDLOWY,20020124,68.20,69.50,68.20,69.00,2801
HANDLOWY,20020125,68.20,70.00,68.20,70.00,7581
HANDLOWY,20020128,69.10,70.00,69.00,69.80,5670
HANDLOWY,20020129,68.50,69.70,68.50,68.70,3370
HANDLOWY,20020130,68.10,68.80,68.10,68.70,3109
HANDLOWY,20020131,68.50,70.00,68.50,69.80,11180
HANDLOWY,20020201,69.00,70.00,69.00,69.50,2934
HANDLOWY,20020204,68.10,69.00,68.10,69.00,1668
HANDLOWY,20020205,68.00,68.00,68.00,68.00,1328
HANDLOWY,20020206,68.00,68.50,68.00,68.50,7646
HANDLOWY,20020207,67.40,67.60,67.40,67.50,802
HANDLOWY,20020208,66.40,67.90,66.30,67.00,874
HANDLOWY,20020211,66.70,68.00,66.50,67.00,3314
HANDLOWY,20020212,66.70,67.00,66.60,67.00,1355
HANDLOWY,20020213,66.10,67.00,66.10,67.00,38412
HANDLOWY,20020214,66.60,66.90,66.50,66.50,2009
HANDLOWY,20020215,66.50,67.00,66.50,66.80,2263
HANDLOWY,20020218,66.20,67.00,66.20,66.80,1329
HANDLOWY,20020219,66.20,66.80,66.20,66.60,1879
HANDLOWY,20020220,66.20,66.80,66.20,66.80,1253
HANDLOWY,20020221,66.50,66.80,66.50,66.50,1415
HANDLOWY,20020222,66.20,67.00,66.20,66.50,1145
HANDLOWY,20020225,67.00,67.00,66.60,66.60,2849
HANDLOWY,20020226,65.20,67.30,65.20,67.30,1464
HANDLOWY,20020227,67.10,67.20,67.10,67.20,1906
HANDLOWY,20020228,66.50,67.20,66.50,66.80,11611
HANDLOWY,20020301,67.10,67.50,67.00,67.50,1356
HANDLOWY,20020304,66.50,67.80,66.50,67.80,5786
HANDLOWY,20020305,67.00,67.50,67.00,67.50,1525
HANDLOWY,20020306,67.00,67.50,67.00,67.00,20660
HANDLOWY,20020307,67.00,67.50,67.00,67.50,11965
HANDLOWY,20020308,67.50,67.60,67.50,67.50,973
HANDLOWY,20020311,67.00,67.20,67.00,67.20,632
HANDLOWY,20020312,66.90,67.20,66.90,67.00,2417
HANDLOWY,20020313,66.60,67.20,66.60,67.00,2570
HANDLOWY,20020314,67.10,67.80,67.00,67.80,2454
HANDLOWY,20020315,67.20,69.00,67.20,69.00,5292
HANDLOWY,20020318,67.60,68.80,67.60,68.80,2282
HANDLOWY,20020319,67.60,68.00,67.60,68.00,1306
HANDLOWY,20020320,67.50,68.50,67.50,68.40,1783
HANDLOWY,20020321,68.00,68.80,68.00,68.70,1849
HANDLOWY,20020322,68.20,69.50,68.20,69.40,6099
HANDLOWY,20020325,70.00,70.00,69.20,69.70,12735
HANDLOWY,20020326,69.20,70.00,69.20,70.00,5311
HANDLOWY,20020327,69.70,70.70,69.70,70.70,7473
HANDLOWY,20020328,70.10,71.00,70.10,71.00,6321
HANDLOWY,20020402,70.10,70.50,69.60,70.50,2411
HANDLOWY,20020403,69.10,70.80,69.10,70.80,2540
HANDLOWY,20020404,70.10,71.00,70.00,71.00,7304
HANDLOWY,20020405,70.50,71.30,70.50,71.10,7419
HANDLOWY,20020408,70.60,71.80,70.60,71.80,4974
HANDLOWY,20020409,72.00,72.20,71.70,72.20,6720
HANDLOWY,20020410,71.50,72.30,71.50,72.10,8837
HANDLOWY,20020411,71.40,72.70,71.10,72.60,4376
HANDLOWY,20020412,73.00,73.50,73.00,73.20,4001
HANDLOWY,20020415,72.00,73.20,72.00,73.20,10899
HANDLOWY,20020416,73.70,74.50,73.70,74.10,5574
HANDLOWY,20020417,73.30,74.50,73.30,74.10,7066
HANDLOWY,20020418,73.60,73.60,72.60,73.10,4725
HANDLOWY,20020419,72.90,72.90,71.70,72.50,1670
HANDLOWY,20020422,72.00,72.70,71.50,72.70,4720
HANDLOWY,20020423,72.20,73.00,72.20,73.00,3398
HANDLOWY,20020424,72.30,73.50,72.30,72.90,2357
HANDLOWY,20020425,72.40,74.00,72.40,74.00,4394
HANDLOWY,20020426,73.20,74.00,73.10,74.00,1448
HANDLOWY,20020429,73.20,74.00,73.20,73.50,1442
HANDLOWY,20020430,73.50,74.00,73.50,74.00,3181
HANDLOWY,20020502,74.00,74.10,73.50,74.10,1111
HANDLOWY,20020506,73.00,74.50,73.00,74.50,4000
HANDLOWY,20020507,73.50,74.30,73.50,74.30,3128
HANDLOWY,20020508,73.60,74.20,73.50,74.20,2456
HANDLOWY,20020509,73.60,74.20,73.50,74.20,3454
HANDLOWY,20020510,73.70,74.50,73.70,74.50,4256
HANDLOWY,20020513,73.70,74.20,71.10,74.00,2827
HANDLOWY,20020514,73.30,74.00,73.30,74.00,2634
HANDLOWY,20020515,73.30,74.00,73.30,74.00,707
HANDLOWY,20020516,73.50,74.00,73.40,74.00,8041
HANDLOWY,20020517,73.50,76.00,73.50,75.50,13778
HANDLOWY,20020520,75.00,75.40,75.00,75.00,3786
HANDLOWY,20020521,74.50,74.50,74.50,74.50,2171
HANDLOWY,20020522,74.00,74.50,73.60,74.50,2133
HANDLOWY,20020523,73.70,74.00,73.70,74.00,724
HANDLOWY,20020524,73.50,74.00,73.50,74.00,1777
HANDLOWY,20020527,73.50,74.00,73.50,74.00,1480
HANDLOWY,20020528,73.50,74.00,73.10,74.00,1517
HANDLOWY,20020529,74.50,74.50,73.50,74.50,2831
HANDLOWY,20020531,72.70,74.50,72.70,74.50,11349
HANDLOWY,20020603,74.00,74.00,74.00,74.00,1112
HANDLOWY,20020604,74.00,74.50,74.00,74.50,4188
HANDLOWY,20020605,74.00,74.10,74.00,74.00,1587
HANDLOWY,20020606,73.50,74.10,73.50,74.10,2580
HANDLOWY,20020607,73.50,74.40,73.40,74.40,588
HANDLOWY,20020610,73.70,74.40,73.50,74.40,4310
HANDLOWY,20020611,74.00,74.40,74.00,74.40,1700
HANDLOWY,20020612,73.80,74.50,73.80,74.50,2083
HANDLOWY,20020613,74.00,74.40,74.00,74.40,1831
HANDLOWY,20020614,73.60,74.40,73.60,74.40,2007
HANDLOWY,20020617,73.10,74.10,73.10,74.10,6731
HANDLOWY,20020618,73.60,74.00,73.20,74.00,1886
HANDLOWY,20020619,73.10,73.80,73.10,73.30,1948
HANDLOWY,20020620,72.30,73.80,71.60,73.80,4352
HANDLOWY,20020621,72.70,73.50,72.30,73.00,2842
HANDLOWY,20020624,72.20,73.50,72.20,73.50,1271
HANDLOWY,20020625,73.00,73.90,72.70,73.90,4495
HANDLOWY,20020626,72.60,73.50,72.50,73.50,2608
HANDLOWY,20020627,72.70,73.00,72.00,72.00,29957
HANDLOWY,20020628,72.20,72.20,72.10,72.10,2109
HANDLOWY,20020701,70.50,72.00,70.00,72.00,14060
HANDLOWY,20020702,70.50,71.90,69.00,71.90,1634
HANDLOWY,20020703,71.00,72.00,70.60,72.00,1477
HANDLOWY,20020704,70.80,72.00,70.00,71.00,1426
HANDLOWY,20020705,70.50,73.50,70.50,73.50,2276
HANDLOWY,20020708,72.60,73.50,72.50,73.50,1865
HANDLOWY,20020709,72.60,73.50,72.60,73.50,1231
HANDLOWY,20020710,73.00,73.50,72.70,73.50,1888
HANDLOWY,20020711,72.80,72.80,71.10,72.80,1783
HANDLOWY,20020712,72.10,72.10,71.10,71.40,1554
HANDLOWY,20020715,70.20,71.00,70.20,71.00,821
HANDLOWY,20020716,70.30,71.00,70.10,71.00,1275
HANDLOWY,20020717,70.20,71.50,70.20,71.50,1056
HANDLOWY,20020718,71.10,71.30,70.60,71.30,1148
HANDLOWY,20020719,70.20,70.50,69.60,70.50,619
HANDLOWY,20020722,69.10,70.00,69.00,70.00,1529
HANDLOWY,20020723,69.10,70.00,69.10,70.00,6922
HANDLOWY,20020724,69.10,69.10,67.10,67.10,2227
HANDLOWY,20020725,70.00,70.00,67.00,68.50,690
HANDLOWY,20020726,67.10,68.50,67.00,68.50,26208
HANDLOWY,20020729,67.20,70.00,67.20,70.00,496
HANDLOWY,20020730,70.00,70.00,68.70,70.00,2858
HANDLOWY,20020731,70.00,70.50,69.30,70.50,3322
HANDLOWY,20020801,69.30,71.50,69.20,71.50,6667
HANDLOWY,20020802,70.00,70.70,69.80,70.10,2503
HANDLOWY,20020805,69.50,70.80,69.50,70.80,765
HANDLOWY,20020806,70.00,71.00,70.00,71.00,1874
HANDLOWY,20020807,71.00,71.00,68.00,71.00,3205
HANDLOWY,20020808,69.10,70.00,69.10,69.70,4433
HANDLOWY,20020809,69.50,70.00,68.90,70.00,6287
HANDLOWY,20020812,69.30,69.30,68.20,68.20,1656
HANDLOWY,20020813,68.20,69.00,68.00,68.50,582
HANDLOWY,20020814,68.80,68.80,66.60,68.60,1014
HANDLOWY,20020816,68.50,69.00,68.50,69.00,636
HANDLOWY,20020819,68.00,69.40,67.80,69.40,773
HANDLOWY,20020820,68.10,69.40,64.10,69.00,2886
HANDLOWY,20020821,68.00,71.00,68.00,71.00,2778
HANDLOWY,20020822,70.40,70.40,69.70,70.40,1258
HANDLOWY,20020823,70.10,70.50,69.60,70.50,858
HANDLOWY,20020826,69.10,70.40,69.10,70.40,1402
HANDLOWY,20020827,69.50,70.00,68.80,68.80,1451
HANDLOWY,20020828,68.50,68.80,67.20,67.20,462
HANDLOWY,20020829,66.80,67.00,65.30,66.30,4187
HANDLOWY,20020830,65.60,67.90,65.60,67.50,1361
HANDLOWY,20020902,67.00,67.10,66.40,67.00,317
HANDLOWY,20020903,66.20,67.50,66.20,67.50,667
HANDLOWY,20020904,66.20,68.50,66.20,68.50,431
HANDLOWY,20020905,68.40,68.40,67.00,67.00,3951
HANDLOWY,20020906,66.10,69.00,66.10,69.00,1191
HANDLOWY,20020909,68.90,68.90,67.10,67.90,1219
HANDLOWY,20020910,67.50,69.10,67.50,69.10,17272
HANDLOWY,20020911,68.50,69.50,67.80,69.50,1693
HANDLOWY,20020912,68.30,69.00,67.70,69.00,747
HANDLOWY,20020913,68.00,68.50,68.00,68.50,1437
HANDLOWY,20020916,67.30,68.90,67.30,67.70,688
HANDLOWY,20020917,67.70,68.50,67.70,68.50,731
HANDLOWY,20020918,68.00,68.00,67.30,67.80,1050
HANDLOWY,20020919,67.40,67.90,67.30,67.90,1749
HANDLOWY,20020920,67.50,68.00,67.20,68.00,2998
HANDLOWY,20020923,67.50,68.00,67.50,68.00,520
HANDLOWY,20020924,67.70,68.00,67.10,68.00,1636
HANDLOWY,20020925,67.00,68.00,67.00,68.00,2877
HANDLOWY,20020926,67.50,68.00,67.50,68.00,344
HANDLOWY,20020927,67.00,68.00,67.00,68.00,1824
HANDLOWY,20020930,67.10,67.90,66.50,67.90,2855
HANDLOWY,20021001,67.50,68.00,67.10,68.00,2977
HANDLOWY,20021002,67.50,67.50,67.20,67.30,834
HANDLOWY,20021003,66.30,67.30,65.00,67.30,7188
HANDLOWY,20021004,66.50,67.30,66.00,67.30,1555
HANDLOWY,20021007,67.50,67.50,66.50,66.80,645
HANDLOWY,20021008,66.20,67.80,65.70,66.70,1644
HANDLOWY,20021009,66.10,67.00,66.00,66.20,3964
HANDLOWY,20021010,65.90,66.90,65.90,66.50,505
HANDLOWY,20021011,66.30,68.90,66.30,68.90,3055
HANDLOWY,20021014,66.60,69.30,66.60,69.00,894
HANDLOWY,20021015,69.10,69.80,68.60,69.80,2323
HANDLOWY,20021016,69.20,69.80,68.80,69.80,1255
HANDLOWY,20021017,69.20,70.00,69.20,70.00,6720
HANDLOWY,20021018,69.50,71.90,69.30,71.50,9275
HANDLOWY,20021021,70.60,71.50,70.60,71.50,5039
HANDLOWY,20021022,71.00,71.90,70.60,71.90,9904
HANDLOWY,20021023,70.90,71.40,70.40,70.80,3406
HANDLOWY,20021024,71.00,72.00,70.80,72.00,3745
HANDLOWY,20021025,71.20,71.90,71.00,71.90,3971
HANDLOWY,20021028,71.30,72.40,71.30,72.40,3831
HANDLOWY,20021029,71.60,72.50,71.60,72.50,1753
HANDLOWY,20021030,72.00,73.80,72.00,73.80,4365
HANDLOWY,20021031,73.20,73.90,72.30,72.50,2422
HANDLOWY,20021104,72.40,73.80,72.40,73.80,4821
HANDLOWY,20021105,73.50,73.90,72.60,73.90,3356
HANDLOWY,20021106,73.30,73.90,73.30,73.90,3950
HANDLOWY,20021107,73.20,74.00,73.20,74.00,2799
HANDLOWY,20021108,73.20,73.70,72.90,73.70,3447
HANDLOWY,20021112,73.10,73.50,73.10,73.50,2505
HANDLOWY,20021113,73.10,73.60,73.10,73.60,1838
HANDLOWY,20021114,73.30,73.90,72.80,73.90,2102
HANDLOWY,20021115,73.20,73.90,73.20,73.90,1394
HANDLOWY,20021118,73.30,73.90,72.80,73.90,2564
HANDLOWY,20021119,73.00,73.90,73.00,73.90,2060
HANDLOWY,20021120,73.30,73.90,73.30,73.90,2419
HANDLOWY,20021121,73.50,74.90,73.50,74.90,6433
HANDLOWY,20021122,75.00,75.50,74.30,75.50,11043
HANDLOWY,20021125,75.00,75.50,72.60,75.50,6905
HANDLOWY,20021126,74.70,75.00,73.00,74.50,10034
HANDLOWY,20021127,73.80,75.00,73.50,75.00,3071
HANDLOWY,20021128,74.30,75.20,74.30,75.20,1512
HANDLOWY,20021129,74.40,75.20,74.40,75.20,1541
HANDLOWY,20021202,74.50,74.70,74.30,74.30,1472
HANDLOWY,20021203,74.20,74.50,73.70,74.50,2120
HANDLOWY,20021204,74.00,74.00,72.90,74.00,7713
HANDLOWY,20021205,73.10,73.90,73.10,73.90,2540
HANDLOWY,20021206,73.00,73.80,73.00,73.00,3592
HANDLOWY,20021209,72.70,73.50,72.40,73.50,1662
HANDLOWY,20021210,72.40,74.30,72.40,74.30,1668
HANDLOWY,20021211,73.30,74.30,73.30,74.30,1624
HANDLOWY,20021212,73.50,74.50,73.50,74.50,1677
HANDLOWY,20021213,73.60,74.50,73.60,74.50,1138
HANDLOWY,20021216,73.80,74.40,73.80,74.40,971
HANDLOWY,20021217,74.00,74.50,73.60,74.50,1472
HANDLOWY,20021218,74.10,74.10,73.60,74.10,1807
HANDLOWY,20021219,73.30,74.10,73.30,74.10,1329
HANDLOWY,20021220,73.50,74.20,73.50,74.20,1016
HANDLOWY,20021223,73.60,74.20,73.60,74.20,356
HANDLOWY,20021227,73.60,73.80,73.60,73.80,336
HANDLOWY,20021230,73.40,74.40,73.40,74.40,1076
HANDLOWY,20021231,74.10,74.50,74.10,74.50,348
HANDLOWY,20030102,73.50,74.50,73.50,74.50,945
HANDLOWY,20030103,74.00,74.50,73.50,74.00,3422
HANDLOWY,20030106,73.40,74.10,73.40,74.10,1052
HANDLOWY,20030107,74.40,75.00,74.20,74.80,4174
HANDLOWY,20030108,74.30,74.70,74.10,74.70,933
HANDLOWY,20030109,74.20,74.70,72.20,74.50,1720
HANDLOWY,20030110,74.10,74.10,73.70,73.70,295
HANDLOWY,20030113,73.50,73.90,73.00,73.90,1108
HANDLOWY,20030114,73.00,73.40,73.00,73.00,565
HANDLOWY,20030115,72.50,73.30,72.50,73.30,789
HANDLOWY,20030116,72.50,72.60,70.40,72.00,2106
HANDLOWY,20030117,71.00,71.90,70.30,71.00,827
HANDLOWY,20030120,70.00,70.00,68.20,68.20,1463
HANDLOWY,20030121,67.90,69.00,66.80,66.80,846
HANDLOWY,20030122,66.00,66.00,65.10,65.80,2548
HANDLOWY,20030123,65.50,67.00,65.50,67.00,316
HANDLOWY,20030124,68.20,68.20,66.00,67.00,1063
HANDLOWY,20030127,66.00,67.30,66.00,67.00,23291
HANDLOWY,20030128,67.00,67.30,66.00,67.00,20854
HANDLOWY,20030129,67.00,67.00,65.50,66.40,1151
HANDLOWY,20030130,65.40,66.20,63.60,64.00,1311
HANDLOWY,20030131,64.10,64.10,62.30,62.30,501
HANDLOWY,20030203,61.00,63.50,61.00,62.50,5580
HANDLOWY,20030204,62.50,62.80,62.00,62.00,1028
HANDLOWY,20030205,61.70,62.10,61.10,61.70,769
HANDLOWY,20030206,60.40,61.00,60.20,60.80,1918
HANDLOWY,20030207,59.50,59.90,59.50,59.90,1066
HANDLOWY,20030210,59.10,59.50,59.10,59.40,446
HANDLOWY,20030211,60.10,60.10,59.60,59.90,141
HANDLOWY,20030212,59.60,59.60,59.50,59.50,468
HANDLOWY,20030213,59.50,59.80,59.50,59.60,1070
HANDLOWY,20030214,59.50,59.80,59.50,59.50,482
HANDLOWY,20030217,59.70,59.90,59.50,59.90,1122
HANDLOWY,20030218,60.00,60.00,59.20,59.20,324
HANDLOWY,20030219,59.20,59.50,58.00,59.50,638
HANDLOWY,20030220,58.20,59.50,58.00,59.50,547
HANDLOWY,20030221,56.00,59.50,56.00,59.50,3690
HANDLOWY,20030224,59.00,59.00,58.10,58.80,694
HANDLOWY,20030225,57.40,58.00,57.40,58.00,1056
HANDLOWY,20030226,57.50,58.00,57.20,58.00,450
HANDLOWY,20030227,57.00,58.00,57.00,58.00,999
HANDLOWY,20030228,57.30,58.00,57.30,58.00,119
HANDLOWY,20030303,57.20,57.90,57.20,57.30,485
HANDLOWY,20030304,56.40,57.50,56.40,57.00,1090
HANDLOWY,20030305,57.00,57.00,56.50,56.60,375
HANDLOWY,20030306,56.50,56.50,55.90,56.00,1279
HANDLOWY,20030307,56.00,56.00,54.00,54.00,2736
HANDLOWY,20030310,54.10,54.90,53.40,54.00,417
HANDLOWY,20030311,53.60,53.60,53.00,53.50,1210
HANDLOWY,20030312,54.00,54.00,53.10,53.50,857
HANDLOWY,20030313,53.20,54.70,53.20,54.70,1752
HANDLOWY,20030314,55.20,55.80,55.10,55.70,1933
HANDLOWY,20030317,55.70,55.70,54.00,54.00,875
HANDLOWY,20030318,53.50,55.00,53.50,54.50,1713
HANDLOWY,20030319,54.90,55.10,53.90,54.70,897
HANDLOWY,20030320,53.80,54.50,53.60,53.80,491
HANDLOWY,20030321,53.80,55.70,53.80,55.00,1701
HANDLOWY,20030324,55.40,55.40,54.50,54.50,900
HANDLOWY,20030325,54.00,55.00,53.40,54.00,2248
HANDLOWY,20030326,53.20,54.70,53.20,53.60,1919
HANDLOWY,20030327,53.50,54.60,53.20,54.60,1197
HANDLOWY,20030328,54.00,54.00,53.60,53.80,5572
HANDLOWY,20030331,53.50,54.90,53.00,53.00,4561
HANDLOWY,20030401,53.10,53.20,52.60,53.00,812
HANDLOWY,20030402,53.00,53.50,52.40,52.50,398
HANDLOWY,20030403,53.00,54.00,52.60,53.50,794
HANDLOWY,20030404,53.50,54.00,53.00,53.50,940
HANDLOWY,20030407,54.20,54.20,53.70,53.80,2879
HANDLOWY,20030408,54.10,54.10,53.30,53.50,3423
HANDLOWY,20030409,54.10,54.80,53.90,53.90,1372
HANDLOWY,20030410,54.00,54.20,53.30,53.80,1554
HANDLOWY,20030411,53.70,53.70,51.90,52.00,3391
HANDLOWY,20030414,52.00,52.50,49.90,49.90,4508
HANDLOWY,20030415,50.00,50.00,49.70,49.90,1316
HANDLOWY,20030416,50.00,50.00,49.50,49.70,2501
HANDLOWY,20030417,49.60,50.50,49.60,50.00,4200
HANDLOWY,20030422,50.10,51.50,50.00,50.20,1181
HANDLOWY,20030423,50.50,52.20,50.50,52.20,1039
HANDLOWY,20030424,52.40,53.00,52.00,52.50,3300
HANDLOWY,20030425,51.50,52.70,51.50,52.70,386
HANDLOWY,20030428,51.80,52.80,51.50,51.80,1045
HANDLOWY,20030429,51.60,51.60,50.00,50.00,7531
HANDLOWY,20030430,49.90,49.90,48.80,49.40,5147
HANDLOWY,20030502,49.50,50.50,49.50,50.00,3629
HANDLOWY,20030505,51.30,51.30,50.00,51.00,2970
HANDLOWY,20030506,51.00,51.00,49.80,50.20,2405
HANDLOWY,20030507,49.50,50.60,49.00,49.30,2151
HANDLOWY,20030508,49.20,49.90,49.20,49.40,296
HANDLOWY,20030509,49.30,50.10,49.30,50.00,738
HANDLOWY,20030512,50.00,50.10,49.70,50.00,1507
HANDLOWY,20030513,49.70,50.00,49.70,49.80,3608
HANDLOWY,20030514,50.00,50.70,49.60,50.10,359
HANDLOWY,20030515,50.00,50.90,49.70,50.20,1563
HANDLOWY,20030516,49.80,50.20,49.70,50.00,419
HANDLOWY,20030519,50.00,50.00,49.50,49.90,952
HANDLOWY,20030520,49.90,49.90,49.50,49.90,425
HANDLOWY,20030521,49.50,49.90,49.50,49.60,468
HANDLOWY,20030522,49.50,50.50,49.50,50.00,1259
HANDLOWY,20030523,50.40,50.50,50.00,50.10,365
HANDLOWY,20030526,50.10,50.90,50.10,50.90,2490
HANDLOWY,20030527,50.80,51.00,50.20,51.00,975
HANDLOWY,20030528,50.10,50.60,50.10,50.50,1661
HANDLOWY,20030529,50.30,51.70,50.30,51.70,3323
HANDLOWY,20030530,52.10,53.40,52.00,52.70,2636
HANDLOWY,20030602,54.00,54.90,53.00,53.80,14536
HANDLOWY,20030603,54.00,54.00,53.40,54.00,859
HANDLOWY,20030604,53.90,54.30,53.90,54.00,1415
HANDLOWY,20030605,54.10,54.10,53.80,54.00,776
HANDLOWY,20030606,53.90,54.10,53.50,54.00,1245
HANDLOWY,20030609,53.60,54.00,53.10,53.60,1063
HANDLOWY,20030610,52.70,53.30,52.60,52.60,497
HANDLOWY,20030611,53.00,53.80,52.60,53.30,2761
HANDLOWY,20030612,53.40,54.50,53.40,54.50,2999
HANDLOWY,20030613,54.80,55.50,54.50,55.40,2294
HANDLOWY,20030616,54.30,55.30,54.30,55.30,997
HANDLOWY,20030617,55.50,55.80,55.00,55.70,2295
HANDLOWY,20030618,56.00,57.00,55.80,56.80,2375
HANDLOWY,20030620,57.00,58.50,57.00,57.40,2275
HANDLOWY,20030623,59.00,59.40,58.20,58.90,3361
HANDLOWY,20030624,58.20,58.20,57.10,57.20,1452
HANDLOWY,20030625,56.50,56.80,55.50,56.50,2765
HANDLOWY,20030626,56.50,56.50,56.10,56.20,593
HANDLOWY,20030627,56.00,56.20,55.60,55.90,1439
HANDLOWY,20030630,55.60,56.30,55.60,55.80,884
HANDLOWY,20030701,55.60,55.60,55.10,55.20,2557
HANDLOWY,20030702,55.10,55.50,55.10,55.10,1679
HANDLOWY,20030703,55.20,55.80,55.10,55.80,2500
HANDLOWY,20030704,56.00,57.00,55.50,57.00,2386
HANDLOWY,20030707,57.40,57.80,57.00,57.40,2891
HANDLOWY,20030708,57.80,58.40,57.50,57.50,3937
HANDLOWY,20030709,56.60,57.50,56.40,57.40,2411
HANDLOWY,20030710,57.50,58.90,57.50,58.10,3946
HANDLOWY,20030711,57.80,58.20,57.80,58.20,1227
HANDLOWY,20030714,58.50,59.20,58.30,59.20,2066
HANDLOWY,20030715,59.20,60.10,59.00,59.80,5529
HANDLOWY,20030716,60.00,61.20,60.00,60.80,2559
HANDLOWY,20030717,60.70,61.40,60.40,61.30,4758
HANDLOWY,20030718,61.90,62.50,61.90,62.50,4436
HANDLOWY,20030721,63.10,64.50,63.10,64.00,5989
HANDLOWY,20030722,64.00,64.50,63.00,63.70,3803
HANDLOWY,20030723,62.50,63.00,61.10,62.00,16243
HANDLOWY,20030724,61.00,62.00,60.00,60.60,4161
HANDLOWY,20030725,61.00,62.00,60.50,61.90,3189
HANDLOWY,20030728,60.90,62.70,60.90,62.70,4196
HANDLOWY,20030729,62.00,62.70,61.70,62.60,11826
HANDLOWY,20030730,62.00,62.50,62.00,62.00,5771
HANDLOWY,20030731,62.00,63.50,62.00,62.50,1579
HANDLOWY,20030801,62.50,63.20,62.50,62.50,1357
HANDLOWY,20030804,62.50,63.00,62.50,62.50,3977
HANDLOWY,20030805,62.20,63.10,62.20,63.00,2187
HANDLOWY,20030806,62.50,63.00,62.50,63.00,1942
HANDLOWY,20030807,62.50,63.60,62.50,63.60,3179
HANDLOWY,20030808,62.30,63.50,62.30,63.30,1055
HANDLOWY,20030811,63.20,63.50,62.20,63.20,2089
HANDLOWY,20030812,63.50,63.90,63.50,63.80,3255
HANDLOWY,20030813,63.60,64.00,62.00,63.00,9987
HANDLOWY,20030814,61.50,63.60,61.50,63.60,3736
HANDLOWY,20030818,63.00,65.00,63.00,64.20,3257
HANDLOWY,20030819,64.00,65.00,64.00,64.20,2308
HANDLOWY,20030820,64.50,64.50,63.50,64.50,1662
HANDLOWY,20030821,64.50,65.00,64.00,65.00,2652
HANDLOWY,20030822,65.50,65.70,64.50,64.50,5256
HANDLOWY,20030825,63.50,64.50,63.00,63.50,2607
HANDLOWY,20030826,63.40,64.40,63.20,64.10,2640
HANDLOWY,20030827,63.50,64.70,63.50,64.10,5039
HANDLOWY,20030828,63.40,64.00,62.90,64.00,3391
HANDLOWY,20030829,62.80,64.50,62.80,64.50,4667
HANDLOWY,20030901,63.10,64.90,63.10,63.40,5116
HANDLOWY,20030902,64.00,64.50,62.20,64.00,5830
HANDLOWY,20030903,62.70,63.90,62.30,63.60,4653
HANDLOWY,20030904,60.90,62.90,60.50,60.50,4897
HANDLOWY,20030905,60.60,61.50,60.50,60.60,2860
HANDLOWY,20030908,60.70,61.50,60.60,61.20,3591
HANDLOWY,20030909,61.00,62.00,61.00,61.50,2460
HANDLOWY,20030910,61.30,63.00,61.30,63.00,1104
HANDLOWY,20030911,60.60,63.00,60.60,63.00,4578
HANDLOWY,20030912,63.80,63.90,63.60,63.70,3174
HANDLOWY,20030915,63.00,64.30,63.00,63.70,3191
HANDLOWY,20030916,63.00,64.50,63.00,64.00,2994
HANDLOWY,20030917,64.00,64.70,63.50,63.50,4336
HANDLOWY,20030918,63.10,64.00,63.10,63.60,914
HANDLOWY,20030919,63.50,64.00,62.50,62.50,4900
HANDLOWY,20030922,62.10,62.40,61.10,62.00,784
HANDLOWY,20030923,60.80,61.90,59.30,60.50,1833
HANDLOWY,20030924,60.50,61.40,60.50,61.00,1393
HANDLOWY,20030925,60.30,61.00,59.40,60.90,918
HANDLOWY,20030926,61.00,61.00,59.90,60.90,1062
HANDLOWY,20030929,60.30,60.50,59.50,59.50,625
HANDLOWY,20030930,60.00,61.00,60.00,61.00,9418
HANDLOWY,20031001,60.50,61.00,60.10,60.80,1497
HANDLOWY,20031002,60.70,61.60,60.70,61.60,1907
HANDLOWY,20031003,61.60,62.30,61.60,62.10,2454
HANDLOWY,20031006,62.00,63.50,62.00,63.50,1643
HANDLOWY,20031007,62.60,64.50,62.60,64.40,3304
HANDLOWY,20031008,63.80,64.50,63.80,64.50,2963
HANDLOWY,20031009,64.00,64.70,63.70,64.50,3687
HANDLOWY,20031010,63.60,64.50,63.60,64.10,1738
HANDLOWY,20031013,63.20,64.50,63.20,64.40,2866
HANDLOWY,20031014,63.60,64.40,63.60,63.70,2569
HANDLOWY,20031015,64.40,64.60,63.80,64.60,2477
HANDLOWY,20031016,63.80,64.40,63.80,63.80,2252
HANDLOWY,20031017,63.90,64.50,63.90,64.30,3645
HANDLOWY,20031020,64.00,64.50,63.80,64.00,3029
HANDLOWY,20031021,63.60,64.40,63.00,63.00,1383
HANDLOWY,20031022,64.00,64.00,62.10,62.10,1347
HANDLOWY,20031023,61.10,62.90,60.50,60.80,2437
HANDLOWY,20031024,60.50,61.00,60.50,60.80,433
HANDLOWY,20031027,60.60,61.40,60.60,60.90,261
HANDLOWY,20031028,60.50,61.80,59.90,61.80,2728
HANDLOWY,20031029,62.50,62.50,61.00,61.00,747
HANDLOWY,20031030,60.20,61.50,60.10,61.50,464
HANDLOWY,20031031,61.30,62.00,60.40,61.00,974
HANDLOWY,20031103,60.10,61.00,60.00,60.20,781
HANDLOWY,20031104,60.00,61.00,60.00,61.00,768
HANDLOWY,20031105,61.00,61.60,60.90,60.90,2229
HANDLOWY,20031106,60.60,61.60,60.60,60.80,657
HANDLOWY,20031107,60.80,61.60,60.00,61.60,1766
HANDLOWY,20031110,60.60,60.80,60.00,60.20,649
HANDLOWY,20031112,60.20,61.00,59.70,60.00,1890
HANDLOWY,20031113,59.80,60.50,59.00,59.30,2120
HANDLOWY,20031114,59.40,60.00,59.00,59.60,787
HANDLOWY,20031117,58.00,59.00,58.00,58.00,2041
HANDLOWY,20031118,57.60,58.00,55.20,55.50,1904
HANDLOWY,20031119,55.20,55.50,53.80,54.90,1656
HANDLOWY,20031120,54.10,54.80,52.70,54.40,1645
HANDLOWY,20031121,53.80,57.50,53.80,57.30,1683
HANDLOWY,20031124,57.80,57.80,54.50,55.70,1583
HANDLOWY,20031125,55.70,55.70,54.30,54.30,1236
HANDLOWY,20031126,54.30,54.80,54.00,54.80,728
HANDLOWY,20031127,54.00,55.00,53.50,54.00,941
HANDLOWY,20031128,54.00,55.80,53.20,54.20,1081
HANDLOWY,20031201,53.50,55.00,53.50,55.00,1146
HANDLOWY,20031202,55.80,55.80,54.60,54.60,1354
HANDLOWY,20031203,54.60,55.00,54.10,54.20,914
HANDLOWY,20031204,54.90,54.90,54.00,54.80,843
HANDLOWY,20031205,54.00,55.70,54.00,55.70,1616
HANDLOWY,20031208,54.50,57.00,54.10,57.00,2651
HANDLOWY,20031209,56.10,57.50,56.00,57.30,2839
HANDLOWY,20031210,56.50,57.90,56.50,57.90,2142
HANDLOWY,20031211,57.30,59.00,57.30,59.00,1514
HANDLOWY,20031212,58.10,59.60,58.10,59.30,2714
HANDLOWY,20031215,58.60,59.20,58.50,59.00,2313
HANDLOWY,20031216,59.10,59.40,57.80,58.40,596
HANDLOWY,20031217,58.00,58.50,57.30,57.40,1798
HANDLOWY,20031218,57.20,58.30,57.10,58.00,3138
HANDLOWY,20031219,57.30,59.20,57.30,58.10,3100
HANDLOWY,20031222,58.20,58.80,57.20,57.50,3583
HANDLOWY,20031223,57.80,58.80,57.50,57.90,2312
HANDLOWY,20031229,57.30,58.20,57.10,58.20,3372
HANDLOWY,20031230,57.50,58.60,57.50,58.60,2074
HANDLOWY,20031231,58.90,59.00,57.70,57.70,1729
HANDLOWY,20040102,58.50,58.50,57.60,58.50,142
HANDLOWY,20040105,58.20,60.00,58.20,60.00,1078
HANDLOWY,20040106,60.00,60.00,58.90,58.90,3532
HANDLOWY,20040107,59.00,59.80,59.00,59.50,2165
HANDLOWY,20040108,60.00,60.10,59.50,59.60,327
HANDLOWY,20040109,60.00,60.00,59.00,60.00,2146
HANDLOWY,20040112,60.00,60.90,59.10,59.70,998
HANDLOWY,20040113,59.20,60.50,59.20,60.40,1403
HANDLOWY,20040114,59.60,60.40,59.50,60.40,1274
HANDLOWY,20040115,60.00,60.00,59.30,60.00,1108
HANDLOWY,20040116,60.20,60.20,59.20,59.90,1451
HANDLOWY,20040119,59.30,60.60,59.30,60.50,1954
HANDLOWY,20040120,59.80,60.20,59.80,60.00,3255
HANDLOWY,20040121,59.60,60.20,59.60,59.70,607
HANDLOWY,20040122,60.00,60.20,59.00,59.00,2655
HANDLOWY,20040123,59.10,60.40,59.00,60.00,2540
HANDLOWY,20040126,59.50,59.50,59.10,59.50,3329
HANDLOWY,20040127,59.10,59.50,59.10,59.50,2359
HANDLOWY,20040128,59.40,59.40,59.40,59.40,1682
HANDLOWY,20040129,58.20,60.00,58.20,60.00,1572
HANDLOWY,20040130,58.40,61.00,58.40,60.00,2666
HANDLOWY,20040202,59.60,61.20,59.60,60.00,1110
HANDLOWY,20040203,60.50,61.30,60.50,61.30,2566
HANDLOWY,20040204,61.00,61.50,61.00,61.30,1968
HANDLOWY,20040205,61.40,64.40,61.40,64.40,8026
HANDLOWY,20040206,65.10,67.50,65.00,67.00,19249
HANDLOWY,20040209,67.00,68.10,67.00,68.10,10273
HANDLOWY,20040210,68.20,70.20,68.20,70.20,19955
HANDLOWY,20040211,70.00,71.70,70.00,70.70,133470
HANDLOWY,20040212,70.10,71.40,70.10,70.40,13138
HANDLOWY,20040213,70.40,70.50,69.10,69.20,12911
HANDLOWY,20040216,70.00,70.00,68.00,69.00,3150
HANDLOWY,20040217,68.80,68.80,67.20,68.20,5127
HANDLOWY,20040218,68.00,69.10,68.00,68.80,39489
HANDLOWY,20040219,68.00,69.00,68.00,69.00,29098
HANDLOWY,20040220,68.00,68.90,68.00,68.30,1833
HANDLOWY,20040223,67.50,68.00,67.30,67.40,1221
HANDLOWY,20040224,67.10,67.10,65.60,66.30,2803
HANDLOWY,20040225,66.00,66.50,65.70,66.50,3271
HANDLOWY,20040226,65.90,67.90,65.90,66.80,1220
HANDLOWY,20040227,66.80,68.30,66.10,68.00,2752
HANDLOWY,20040301,67.50,69.50,67.50,69.50,4147
HANDLOWY,20040302,69.50,70.10,67.60,70.00,28201
HANDLOWY,20040303,69.70,71.00,68.80,71.00,14209
HANDLOWY,20040304,71.00,71.20,70.00,71.00,5653
HANDLOWY,20040305,70.90,71.00,70.00,70.70,2995
HANDLOWY,20040308,71.00,71.20,70.70,70.70,4400
HANDLOWY,20040309,69.60,70.30,69.60,69.60,6451
HANDLOWY,20040310,69.50,70.00,68.00,70.00,2093
HANDLOWY,20040311,68.20,70.00,67.90,70.00,1329
HANDLOWY,20040312,69.00,70.00,68.30,70.00,3310
HANDLOWY,20040315,68.50,70.10,68.50,69.50,7464
HANDLOWY,20040316,68.70,70.80,68.70,70.80,8255
HANDLOWY,20040317,70.10,71.00,70.10,71.00,5351
HANDLOWY,20040318,69.40,71.00,69.40,70.50,18299
HANDLOWY,20040319,69.50,70.90,68.50,70.90,25820
HANDLOWY,20040322,69.20,71.00,68.60,70.50,4956
HANDLOWY,20040323,70.00,70.60,70.00,70.40,3440
HANDLOWY,20040324,70.00,71.00,70.00,70.50,2642
HANDLOWY,20040325,70.10,70.60,70.00,70.60,2684
HANDLOWY,20040326,71.00,71.00,70.00,70.40,1896
HANDLOWY,20040329,69.80,71.40,69.40,70.50,3981
HANDLOWY,20040330,70.10,70.50,69.60,70.50,2636
HANDLOWY,20040331,69.40,70.40,69.40,70.30,1424
HANDLOWY,20040401,70.00,70.40,70.00,70.40,1047
HANDLOWY,20040402,69.30,70.50,69.30,70.40,1483
HANDLOWY,20040405,69.50,70.80,69.10,70.60,13694
HANDLOWY,20040406,70.10,70.70,70.10,70.60,4247
HANDLOWY,20040407,69.60,70.50,69.20,70.50,5261
HANDLOWY,20040408,70.00,70.60,69.60,70.60,1739
HANDLOWY,20040413,69.80,71.00,69.80,70.70,13383
HANDLOWY,20040414,71.00,71.00,70.00,70.00,13623
HANDLOWY,20040415,69.00,70.00,69.00,70.00,3988
HANDLOWY,20040416,69.30,70.50,69.30,70.50,1627
HANDLOWY,20040419,70.00,70.00,69.40,69.40,4318
HANDLOWY,20040420,69.00,70.00,69.00,70.00,1333
HANDLOWY,20040421,69.10,70.20,69.10,69.50,10115
HANDLOWY,20040422,69.10,69.10,68.00,68.00,242
HANDLOWY,20040423,67.30,68.50,67.30,68.00,1100
HANDLOWY,20040426,67.60,70.10,67.60,70.10,1463
HANDLOWY,20040427,70.40,70.40,69.20,70.00,1313
HANDLOWY,20040428,70.00,70.40,69.40,70.40,1054
HANDLOWY,20040429,71.00,71.00,69.00,70.30,2330
HANDLOWY,20040430,69.10,70.40,69.10,70.40,1008
HANDLOWY,20040504,70.20,70.30,70.00,70.00,12703
HANDLOWY,20040505,69.20,70.00,69.20,70.00,1401
HANDLOWY,20040506,70.40,70.40,69.00,69.50,865
HANDLOWY,20040507,68.70,69.40,68.10,68.90,962
HANDLOWY,20040510,68.20,69.50,67.00,69.50,1271
HANDLOWY,20040511,68.00,68.00,66.90,67.60,1420
HANDLOWY,20040512,66.60,67.00,66.20,67.00,1778
HANDLOWY,20040513,68.60,68.60,66.60,68.50,2186
HANDLOWY,20040514,67.20,67.30,66.10,67.30,4878
HANDLOWY,20040517,65.80,66.60,64.80,65.30,1597
HANDLOWY,20040518,65.20,66.50,65.20,66.30,746
HANDLOWY,20040519,66.40,67.70,66.40,67.50,844
HANDLOWY,20040520,67.40,68.00,66.20,68.00,407
HANDLOWY,20040521,66.80,68.90,66.60,68.90,1919
HANDLOWY,20040524,68.90,68.90,67.40,68.80,757
HANDLOWY,20040525,67.60,68.80,67.10,68.80,603
HANDLOWY,20040526,67.70,68.90,67.50,68.90,549
HANDLOWY,20040527,69.00,69.00,68.10,69.00,489
HANDLOWY,20040528,67.90,68.40,67.90,68.40,549
HANDLOWY,20040531,67.50,69.00,67.50,69.00,441
HANDLOWY,20040601,67.70,69.00,67.70,69.00,782
HANDLOWY,20040602,68.30,68.90,68.20,68.90,437
HANDLOWY,20040603,68.00,68.80,67.90,68.80,935
HANDLOWY,20040604,68.00,68.60,66.70,67.90,1658
HANDLOWY,20040607,67.20,67.70,66.90,67.70,386
HANDLOWY,20040608,66.90,67.30,66.50,67.30,5889
HANDLOWY,20040609,66.40,66.40,64.90,64.90,2482
HANDLOWY,20040611,64.30,64.90,64.00,64.10,812
HANDLOWY,20040614,63.10,63.90,61.60,62.50,4894
HANDLOWY,20040615,62.00,63.00,61.70,63.00,822
HANDLOWY,20040616,62.10,62.90,61.80,62.00,416
HANDLOWY,20040617,62.00,62.30,62.00,62.30,1400
HANDLOWY,20040618,63.00,63.40,61.80,62.80,857
HANDLOWY,20040621,62.10,63.80,62.00,62.80,1272
HANDLOWY,20040622,62.00,62.50,62.00,62.00,2375
HANDLOWY,20040623,61.50,62.80,61.50,62.40,1342
HANDLOWY,20040624,63.00,63.10,62.40,62.50,1916
HANDLOWY,20040625,63.00,63.90,63.00,63.90,1173
HANDLOWY,20040628,64.90,64.90,64.10,64.80,318
HANDLOWY,20040629,64.50,64.50,64.00,64.50,1325
HANDLOWY,20040630,64.70,64.70,64.00,64.00,801
HANDLOWY,20040701,64.00,64.80,63.10,64.80,788
HANDLOWY,20040702,64.10,65.00,64.00,64.00,356
HANDLOWY,20040705,64.00,65.10,64.00,65.00,446
HANDLOWY,20040706,65.00,65.00,64.20,64.90,119
HANDLOWY,20040707,64.00,64.90,63.90,64.90,1362
HANDLOWY,20040708,64.90,64.90,64.20,64.90,66
HANDLOWY,20040709,64.20,64.90,63.70,64.80,705
HANDLOWY,20040712,64.90,64.90,63.80,64.50,330
HANDLOWY,20040713,63.60,64.10,63.60,64.10,545
HANDLOWY,20040714,63.80,64.30,62.90,64.30,771
HANDLOWY,20040715,63.40,64.30,63.10,64.30,408
HANDLOWY,20040716,63.30,63.80,62.80,63.80,766
HANDLOWY,20040719,62.90,63.80,62.60,63.80,695
HANDLOWY,20040720,63.20,63.50,63.00,63.50,788
HANDLOWY,20040721,63.20,63.50,63.10,63.50,526
HANDLOWY,20040722,62.30,63.00,62.30,62.70,3975
HANDLOWY,20040723,62.50,63.30,62.10,63.00,839
HANDLOWY,20040726,61.80,63.00,61.80,62.90,833
HANDLOWY,20040727,62.10,62.90,61.90,62.60,484
HANDLOWY,20040728,62.20,62.20,62.00,62.00,386
HANDLOWY,20040729,62.50,62.50,61.50,61.50,297
HANDLOWY,20040730,61.10,61.10,60.00,60.00,453
HANDLOWY,20040802,60.80,61.50,60.00,61.20,626
HANDLOWY,20040803,60.20,61.10,60.20,61.10,470
HANDLOWY,20040804,60.30,60.90,60.10,60.20,623
HANDLOWY,20040805,60.20,61.50,60.20,61.50,545
HANDLOWY,20040806,60.60,60.80,60.50,60.50,166
HANDLOWY,20040809,61.70,61.70,60.10,61.50,291
HANDLOWY,20040810,61.60,62.00,61.00,61.30,1672
HANDLOWY,20040811,61.30,62.00,60.30,62.00,512
HANDLOWY,20040812,60.40,61.50,60.40,61.50,705
HANDLOWY,20040813,61.00,61.00,60.50,61.00,1269
HANDLOWY,20040816,60.20,62.50,60.20,62.50,705
HANDLOWY,20040817,62.70,62.70,61.40,62.70,479
HANDLOWY,20040818,62.80,62.80,61.90,62.60,450
HANDLOWY,20040819,61.90,62.60,61.80,62.60,1120
HANDLOWY,20040820,62.20,62.70,62.20,62.70,83
HANDLOWY,20040823,62.20,62.50,61.70,61.80,567
HANDLOWY,20040824,61.70,62.00,61.00,62.00,4495
HANDLOWY,20040825,61.70,62.40,61.60,61.60,811
HANDLOWY,20040826,62.40,62.40,61.50,62.40,787
HANDLOWY,20040827,62.50,62.50,61.30,62.10,952
HANDLOWY,20040830,61.50,62.50,61.50,62.30,329
HANDLOWY,20040831,61.50,62.00,61.00,61.90,771
HANDLOWY,20040901,61.90,62.10,61.20,62.00,647
HANDLOWY,20040902,62.00,62.00,60.90,61.20,926
HANDLOWY,20040903,60.50,62.00,60.50,62.00,810
HANDLOWY,20040906,61.30,61.50,60.70,61.40,2315
HANDLOWY,20040907,61.00,61.80,60.40,61.00,2953
HANDLOWY,20040908,60.60,61.00,60.50,61.00,1057
HANDLOWY,20040909,60.70,61.00,60.30,61.00,998
HANDLOWY,20040910,61.00,61.00,60.10,60.50,1060
HANDLOWY,20040913,60.10,60.90,60.10,60.70,806
HANDLOWY,20040914,60.30,60.70,60.00,60.10,571
HANDLOWY,20040915,60.60,60.70,60.00,60.70,1478
HANDLOWY,20040916,60.10,61.00,60.10,61.00,961
HANDLOWY,20040917,60.30,61.00,60.10,61.00,1014
HANDLOWY,20040920,61.00,61.20,60.30,60.30,1041
HANDLOWY,20040921,60.50,61.70,60.30,61.70,2849
HANDLOWY,20040922,61.60,61.60,60.00,61.20,27513
HANDLOWY,20040923,61.10,61.10,60.40,60.70,662
HANDLOWY,20040924,60.70,60.90,60.30,60.90,1562
HANDLOWY,20040927,60.40,60.90,60.40,60.90,15177
HANDLOWY,20040928,60.70,61.90,60.70,61.90,6133
HANDLOWY,20040929,62.00,62.00,61.00,61.70,581
HANDLOWY,20040930,61.00,61.50,60.80,61.40,1035
HANDLOWY,20041001,60.60,61.50,60.50,61.40,3676
HANDLOWY,20041004,60.80,61.60,60.80,61.60,2153
HANDLOWY,20041005,61.70,62.40,61.00,62.40,9176
HANDLOWY,20041006,61.80,62.30,61.40,62.30,1101
HANDLOWY,20041007,61.40,61.90,61.10,61.40,3322
HANDLOWY,20041008,60.70,61.20,60.50,61.00,940
HANDLOWY,20041011,60.30,60.90,60.10,60.90,1459
HANDLOWY,20041012,60.20,61.00,60.20,60.30,35502
HANDLOWY,20041013,60.10,60.10,59.20,59.50,21159
HANDLOWY,20041014,58.70,59.50,58.50,59.50,1753
HANDLOWY,20041015,59.00,59.90,59.00,59.50,2684
HANDLOWY,20041018,58.50,59.50,58.00,59.00,7369
HANDLOWY,20041019,59.50,59.50,58.20,58.50,41144
HANDLOWY,20041020,58.10,59.30,58.00,59.30,507
HANDLOWY,20041021,58.30,58.70,57.70,58.70,2416
HANDLOWY,20041022,58.00,59.00,58.00,59.00,2604
HANDLOWY,20041025,57.80,58.50,57.80,58.00,1104
HANDLOWY,20041026,58.20,58.80,58.20,58.80,1530
HANDLOWY,20041027,59.50,60.00,58.80,60.00,14648
HANDLOWY,20041028,61.70,61.70,59.80,60.90,1394
HANDLOWY,20041029,61.00,61.40,61.00,61.40,1794
HANDLOWY,20041102,61.50,63.20,61.50,62.90,9121
HANDLOWY,20041103,63.50,63.50,62.10,63.00,2107
HANDLOWY,20041104,62.30,63.50,61.90,63.00,800
HANDLOWY,20041105,62.00,62.90,62.00,62.60,1291
HANDLOWY,20041108,61.20,62.00,61.10,61.50,763
HANDLOWY,20041109,61.50,61.50,60.60,61.50,2530
HANDLOWY,20041110,61.50,62.00,60.40,60.40,10998
HANDLOWY,20041112,60.40,62.60,60.40,60.50,17272
HANDLOWY,20041115,60.30,60.80,59.60,60.00,3576
HANDLOWY,20041116,60.00,60.80,59.30,60.80,1622
HANDLOWY,20041117,59.50,60.90,59.50,60.90,813
HANDLOWY,20041118,60.30,61.00,60.10,60.70,2172
HANDLOWY,20041119,60.70,60.70,60.10,60.70,2794
HANDLOWY,20041122,60.40,60.80,60.00,60.80,710
HANDLOWY,20041123,60.10,60.10,59.60,59.60,3292
HANDLOWY,20041124,59.60,60.10,59.60,60.00,2146
HANDLOWY,20041125,59.60,59.60,58.50,59.00,2630
HANDLOWY,20041126,58.70,59.90,58.50,58.60,3117
HANDLOWY,20041129,59.60,59.60,58.10,59.00,2290
HANDLOWY,20041130,58.30,60.10,58.20,60.10,5414
HANDLOWY,20041201,59.50,59.90,58.80,59.80,568
HANDLOWY,20041202,59.80,60.90,59.80,60.90,4613
HANDLOWY,20041203,60.10,61.10,60.10,61.10,3482
HANDLOWY,20041206,61.10,61.10,60.30,61.00,1126
HANDLOWY,20041207,61.00,61.00,59.90,60.00,5393
HANDLOWY,20041208,60.00,60.90,59.50,60.90,2178
HANDLOWY,20041209,60.00,60.90,59.80,60.90,2440
HANDLOWY,20041210,60.10,60.90,60.00,60.90,4128
HANDLOWY,20041213,60.10,60.80,60.10,60.80,2996
HANDLOWY,20041214,60.20,60.60,58.40,60.30,3392
HANDLOWY,20041215,59.60,60.90,59.60,60.90,2317
HANDLOWY,20041216,60.10,61.00,60.10,60.90,3792
HANDLOWY,20041217,60.40,60.80,60.20,60.80,3298
HANDLOWY,20041220,60.30,60.90,60.30,60.90,1632
HANDLOWY,20041221,60.30,62.70,60.30,62.40,17996
HANDLOWY,20041222,62.40,62.60,62.00,62.40,2885
HANDLOWY,20041223,62.00,62.10,61.50,62.10,1056
HANDLOWY,20041224,61.20,62.50,61.10,62.50,439
HANDLOWY,20041227,62.40,62.60,61.50,61.80,2647
HANDLOWY,20041228,62.60,62.60,61.40,62.50,1195
HANDLOWY,20041229,63.00,64.00,62.30,64.00,4616
HANDLOWY,20041230,63.00,64.00,63.00,64.00,1129
HANDLOWY,20041231,64.00,64.20,63.20,64.10,1183
HANDLOWY,20050103,63.40,64.50,63.20,63.80,1573
HANDLOWY,20050104,63.80,63.80,62.60,63.70,895
HANDLOWY,20050105,63.00,63.00,62.00,63.00,1286
HANDLOWY,20050106,62.10,62.80,62.00,62.80,1453
HANDLOWY,20050107,62.00,62.50,61.10,62.50,3059
HANDLOWY,20050110,61.60,62.50,61.30,62.50,1002
HANDLOWY,20050111,61.70,62.50,61.60,62.50,768
HANDLOWY,20050112,61.80,61.80,61.20,61.30,1634
HANDLOWY,20050113,61.30,62.80,61.30,62.50,2224
HANDLOWY,20050114,62.70,63.00,61.60,63.00,1623
HANDLOWY,20050117,61.90,62.90,61.90,62.80,861
HANDLOWY,20050118,62.50,62.50,62.00,62.50,293
HANDLOWY,20050119,61.70,61.70,61.30,61.70,3816
HANDLOWY,20050120,62.00,62.00,60.60,60.60,1584
HANDLOWY,20050121,60.60,61.50,59.30,61.50,1397
HANDLOWY,20050124,60.50,61.30,60.40,60.50,1370
HANDLOWY,20050125,61.00,61.00,60.00,60.00,2084
HANDLOWY,20050126,60.00,62.50,59.00,62.50,4172
HANDLOWY,20050127,61.90,62.00,61.00,61.00,1279
HANDLOWY,20050128,61.00,61.00,60.50,60.50,1802
HANDLOWY,20050131,60.50,60.90,60.00,60.10,1091
HANDLOWY,20050201,60.90,61.00,59.60,61.00,990
HANDLOWY,20050202,61.00,61.80,60.60,61.80,900
HANDLOWY,20050203,61.00,62.10,61.00,62.10,1972
HANDLOWY,20050204,61.20,62.10,61.10,62.10,850
HANDLOWY,20050207,61.40,62.30,61.30,61.50,6484
HANDLOWY,20050208,61.10,61.20,59.00,59.50,13601
HANDLOWY,20050209,60.80,60.80,59.50,59.80,2252
HANDLOWY,20050210,60.60,60.60,59.80,60.60,2515
HANDLOWY,20050211,60.70,60.90,59.80,60.90,3508
HANDLOWY,20050214,60.70,60.80,60.00,60.70,1131
HANDLOWY,20050215,60.70,60.70,59.90,60.60,1191
HANDLOWY,20050216,60.00,61.00,59.90,61.00,4963
HANDLOWY,20050217,60.80,60.90,60.00,60.90,4215
HANDLOWY,20050218,60.60,60.90,60.50,60.90,1573
HANDLOWY,20050221,60.40,61.20,60.40,61.20,2043
HANDLOWY,20050222,60.60,61.90,60.60,61.90,2860
HANDLOWY,20050223,61.10,61.90,61.00,61.10,1958
HANDLOWY,20050224,61.00,61.90,60.70,61.90,790
HANDLOWY,20050225,62.00,63.90,62.00,63.90,11182
HANDLOWY,20050228,63.10,64.00,62.60,64.00,6526
HANDLOWY,20050301,63.00,64.20,62.70,63.60,2942
HANDLOWY,20050302,63.90,64.40,63.60,64.30,3999
HANDLOWY,20050303,64.00,64.50,64.00,64.50,6297
HANDLOWY,20050304,63.70,64.30,63.40,63.50,1542
HANDLOWY,20050307,64.50,65.20,64.00,65.00,10672
HANDLOWY,20050308,65.90,66.00,65.00,65.50,11857
HANDLOWY,20050309,65.50,65.90,65.30,65.50,1905
HANDLOWY,20050310,65.00,65.50,65.00,65.50,14392
HANDLOWY,20050311,65.50,65.60,65.00,65.00,1484
HANDLOWY,20050314,64.50,65.00,64.20,65.00,2447
HANDLOWY,20050315,65.00,65.80,64.00,65.80,2481
HANDLOWY,20050316,64.00,64.50,63.80,64.50,3681
HANDLOWY,20050317,70.20,71.10,68.80,69.00,34303
HANDLOWY,20050318,69.80,69.80,68.00,68.40,8577
HANDLOWY,20050321,68.40,69.00,66.90,66.90,4288
HANDLOWY,20050322,67.20,68.00,66.90,68.00,22583
HANDLOWY,20050323,67.90,68.50,67.50,68.50,3390
HANDLOWY,20050324,68.30,68.80,68.20,68.40,2172
HANDLOWY,20050329,68.50,68.50,68.10,68.50,395
HANDLOWY,20050330,68.20,68.50,68.00,68.30,1411
HANDLOWY,20050331,69.00,69.00,68.20,69.00,4386
HANDLOWY,20050401,69.00,69.10,68.60,69.10,1625
HANDLOWY,20050404,69.00,69.00,68.20,68.50,5926
HANDLOWY,20050405,69.00,69.00,68.30,68.50,1826
HANDLOWY,20050406,69.30,69.40,68.10,69.00,1353
HANDLOWY,20050407,69.00,69.00,68.40,69.00,14880
HANDLOWY,20050411,68.50,68.50,68.20,68.30,1997
HANDLOWY,20050412,68.90,68.90,68.30,68.40,3898
HANDLOWY,20050413,68.40,68.50,68.30,68.40,1095
HANDLOWY,20050414,68.50,68.50,68.40,68.50,1249
HANDLOWY,20050415,68.40,68.40,68.40,68.40,556
HANDLOWY,20050418,68.20,68.40,68.20,68.30,623
HANDLOWY,20050419,68.10,68.80,68.10,68.20,2300
HANDLOWY,20050420,68.40,68.40,67.90,67.90,4500
HANDLOWY,20050421,67.80,67.80,67.30,67.50,3924
HANDLOWY,20050422,67.50,68.30,67.50,67.90,4571
HANDLOWY,20050425,68.00,68.10,67.00,67.00,3237
HANDLOWY,20050426,67.00,67.30,66.10,66.50,1647
HANDLOWY,20050427,66.20,66.90,65.20,66.90,2421
HANDLOWY,20050428,67.90,68.00,66.50,67.00,4536
HANDLOWY,20050429,68.10,68.10,66.50,66.70,7318
HANDLOWY,20050502,67.00,67.50,67.00,67.30,984
HANDLOWY,20050504,66.90,67.80,66.90,67.50,818
HANDLOWY,20050505,67.00,67.50,66.90,66.90,1325
HANDLOWY,20050506,67.00,67.10,66.50,67.10,794
HANDLOWY,20050509,67.10,67.50,67.00,67.10,820
HANDLOWY,20050510,67.90,68.10,67.00,68.00,6475
HANDLOWY,20050511,67.50,68.50,66.90,67.70,3330
HANDLOWY,20050512,67.90,68.30,67.90,67.90,1117
HANDLOWY,20050513,67.50,68.00,67.00,67.20,1451
HANDLOWY,20050516,67.50,67.90,67.30,67.90,659
HANDLOWY,20050517,67.70,68.20,67.70,68.10,2021
HANDLOWY,20050518,68.50,69.00,68.00,68.50,1320
HANDLOWY,20050519,68.10,69.10,67.80,69.10,2649
HANDLOWY,20050520,69.10,69.10,68.50,68.60,1917
HANDLOWY,20050523,68.80,69.20,68.80,69.20,1828
HANDLOWY,20050524,69.10,70.00,69.10,69.90,3484
HANDLOWY,20050525,70.00,70.00,69.20,69.70,4576
HANDLOWY,20050527,69.70,70.00,69.00,69.50,5093
HANDLOWY,20050530,69.60,69.90,68.90,69.00,6450
HANDLOWY,20050531,69.00,69.00,68.70,69.00,2398
HANDLOWY,20050601,69.00,69.00,68.50,68.50,2549
HANDLOWY,20050602,68.50,69.00,68.40,69.00,4087
HANDLOWY,20050603,69.00,69.00,68.80,69.00,6322
HANDLOWY,20050606,69.10,71.00,68.60,71.00,7725
HANDLOWY,20050607,71.30,73.80,71.30,71.80,48895
HANDLOWY,20050608,73.10,73.30,71.10,71.20,41092
HANDLOWY,20050609,71.00,72.80,70.70,72.80,26165
HANDLOWY,20050610,72.90,73.60,72.40,72.80,16449
HANDLOWY,20050613,73.00,73.50,72.90,73.00,13140
HANDLOWY,20050614,73.00,73.00,71.50,71.50,12151
HANDLOWY,20050615,71.90,72.40,71.60,72.40,2095
HANDLOWY,20050616,72.20,72.40,71.90,72.40,7790
HANDLOWY,20050617,72.90,73.80,72.90,73.30,25325
HANDLOWY,20050620,73.70,76.20,73.60,75.30,50082
HANDLOWY,20050621,76.60,78.60,76.00,78.00,87672
HANDLOWY,20050622,79.90,79.90,76.70,77.00,72828
HANDLOWY,20050623,77.40,77.50,77.00,77.20,20764
HANDLOWY,20050624,77.20,77.20,76.60,76.80,16048
HANDLOWY,20050627,77.00,77.10,75.80,76.20,20440
HANDLOWY,20050628,76.20,76.80,76.20,76.40,18816
HANDLOWY,20050629,76.70,77.80,76.50,77.30,22298
HANDLOWY,20050630,78.00,78.00,76.20,76.20,22698
HANDLOWY,20050701,76.70,76.70,76.00,76.30,24118
HANDLOWY,20050704,76.60,77.00,76.40,76.40,20005
HANDLOWY,20050705,76.50,76.50,74.70,74.90,68307
HANDLOWY,20050706,74.80,74.90,71.50,73.10,46710
HANDLOWY,20050707,73.00,73.30,72.50,73.20,27755
HANDLOWY,20050708,73.70,75.50,73.70,74.20,71863
HANDLOWY,20050711,75.00,75.50,74.40,74.50,37773
HANDLOWY,20050712,74.90,74.90,74.40,74.50,27859
HANDLOWY,20050713,74.70,74.80,74.50,74.70,41527
HANDLOWY,20050714,74.70,75.60,74.70,75.50,49261
HANDLOWY,20050715,76.00,76.00,73.10,75.30,1310136
HANDLOWY,20050718,76.30,76.60,75.80,75.80,87856
HANDLOWY,20050719,76.00,76.10,75.30,76.00,76431
HANDLOWY,20050720,76.10,76.30,75.50,75.80,142052
HANDLOWY,20050721,64.20,64.90,62.00,62.00,51231
HANDLOWY,20050722,62.00,62.00,58.30,59.00,67224
HANDLOWY,20050725,60.30,61.00,59.10,60.90,29687
HANDLOWY,20050726,61.10,61.30,60.50,60.90,28034
HANDLOWY,20050727,60.70,60.70,59.50,60.00,17054
HANDLOWY,20050728,59.90,60.00,59.10,59.40,16700
HANDLOWY,20050729,59.50,59.80,58.00,58.50,11518
HANDLOWY,20050801,58.50,58.50,57.20,57.70,15186
HANDLOWY,20050802,57.60,57.60,55.80,57.00,41410
HANDLOWY,20050803,57.30,58.00,57.30,57.90,12392
HANDLOWY,20050804,57.80,59.40,57.80,59.30,6552
HANDLOWY,20050805,59.80,60.80,58.80,60.10,25722
HANDLOWY,20050808,60.50,61.30,60.00,61.30,16038
HANDLOWY,20050809,61.40,61.90,61.30,61.80,15775
HANDLOWY,20050810,61.80,62.90,61.50,62.40,26300
HANDLOWY,20050811,62.50,62.80,60.60,60.80,9991
HANDLOWY,20050812,60.80,62.80,60.80,61.70,10824
HANDLOWY,20050816,61.30,62.20,60.20,60.80,13218
HANDLOWY,20050817,60.70,61.30,60.70,60.90,12259
HANDLOWY,20050818,60.90,60.90,59.50,59.60,27794
HANDLOWY,20050819,59.40,60.00,59.30,59.40,3974
HANDLOWY,20050822,59.50,60.00,59.40,59.60,7075
HANDLOWY,20050823,59.60,59.90,58.60,59.60,12135
HANDLOWY,20050824,58.80,59.70,58.80,59.60,2230
HANDLOWY,20050825,59.60,59.60,59.30,59.50,8517
HANDLOWY,20050826,59.10,59.40,58.50,59.20,1832
HANDLOWY,20050829,59.40,59.40,58.30,59.00,1988
HANDLOWY,20050830,58.80,58.90,58.40,58.50,13054
HANDLOWY,20050831,58.50,58.50,57.50,57.90,16489
HANDLOWY,20050901,56.90,60.00,56.90,60.00,54977
HANDLOWY,20050902,59.90,59.90,58.00,58.80,6477
HANDLOWY,20050905,58.00,59.30,58.00,58.80,9612
HANDLOWY,20050906,58.00,58.80,58.00,58.60,2541
HANDLOWY,20050907,58.30,58.70,58.30,58.50,3997
HANDLOWY,20050908,58.70,58.70,58.50,58.70,3367
HANDLOWY,20050909,58.80,59.20,58.80,59.10,4894
HANDLOWY,20050912,59.30,59.30,58.70,58.90,3095
HANDLOWY,20050913,58.90,58.90,58.00,58.70,4169
HANDLOWY,20050914,58.70,58.80,58.70,58.70,8702
HANDLOWY,20050915,58.70,58.90,58.70,58.80,9212
HANDLOWY,20050916,58.70,58.90,58.50,58.70,10485
HANDLOWY,20050919,58.70,58.90,58.50,58.60,19334
HANDLOWY,20050920,58.70,58.70,58.30,58.30,16242
HANDLOWY,20050921,58.30,58.40,58.00,58.20,9593
HANDLOWY,20050922,58.10,58.20,57.80,57.80,13735
HANDLOWY,20050923,57.80,58.10,57.50,57.80,10399
HANDLOWY,20050926,57.80,57.80,57.00,57.40,8395
HANDLOWY,20050927,57.40,58.90,57.20,58.50,23938
HANDLOWY,20050928,58.60,58.90,57.50,57.70,13033
HANDLOWY,20050929,58.00,58.00,57.50,57.50,5493
HANDLOWY,20050930,57.60,58.00,57.60,57.80,8121
HANDLOWY,20051003,57.50,57.80,57.20,57.50,26324
HANDLOWY,20051004,57.40,58.00,57.30,57.50,48293
HANDLOWY,20051005,57.50,58.00,57.50,57.80,4628
HANDLOWY,20051006,58.00,58.10,57.70,57.70,9378
HANDLOWY,20051007,57.50,57.80,57.30,57.40,5743
HANDLOWY,20051010,58.00,58.00,57.00,57.50,1094
HANDLOWY,20051011,57.40,57.40,56.90,56.90,5148
HANDLOWY,20051012,57.30,57.40,56.80,57.00,3082
HANDLOWY,20051013,57.20,57.30,56.50,57.20,8061
HANDLOWY,20051014,56.50,57.00,56.50,57.00,9036
HANDLOWY,20051017,56.70,57.50,56.50,57.30,4664
HANDLOWY,20051018,57.60,58.60,57.60,58.50,14117
HANDLOWY,20051019,57.90,58.50,57.60,58.00,17487
HANDLOWY,20051020,58.10,58.50,57.70,58.50,21863
HANDLOWY,20051021,58.20,58.90,57.80,58.90,5871
HANDLOWY,20051024,58.70,58.70,58.30,58.40,4381
HANDLOWY,20051025,58.70,58.70,58.30,58.70,2396
HANDLOWY,20051026,58.40,58.60,58.10,58.20,13784
HANDLOWY,20051027,58.00,58.30,57.50,58.20,12422
HANDLOWY,20051028,57.70,58.30,57.70,58.20,7562
HANDLOWY,20051031,57.70,59.00,57.70,58.80,8088
HANDLOWY,20051102,58.80,59.70,58.80,59.70,6819
HANDLOWY,20051103,60.00,61.40,59.70,60.90,15150
HANDLOWY,20051104,61.00,61.10,60.30,60.90,12016
HANDLOWY,20051107,60.70,60.90,59.90,60.20,5866
HANDLOWY,20051108,60.00,60.30,59.50,59.60,76895
HANDLOWY,20051109,59.50,60.30,59.50,60.20,4836
HANDLOWY,20051110,60.30,60.50,60.20,60.30,6954
HANDLOWY,20051114,60.50,60.50,60.10,60.40,13556
HANDLOWY,20051115,60.70,61.50,60.60,61.50,17925
HANDLOWY,20051116,61.70,62.00,60.80,61.30,6540
HANDLOWY,20051117,61.90,62.50,61.10,62.50,19822
HANDLOWY,20051118,62.70,63.00,62.50,62.80,14528
HANDLOWY,20051121,62.80,62.80,61.80,61.90,2221
HANDLOWY,20051122,61.80,62.00,61.80,61.90,11765
HANDLOWY,20051123,61.80,61.90,61.80,61.90,5007
HANDLOWY,20051124,62.00,62.00,61.80,61.90,6707
HANDLOWY,20051125,61.90,62.00,61.90,61.90,5750
HANDLOWY,20051128,61.50,61.90,61.50,61.90,4991
HANDLOWY,20051129,61.90,62.10,61.60,61.80,14225
HANDLOWY,20051130,62.00,62.00,61.30,61.60,6454
HANDLOWY,20051201,61.60,63.20,61.60,63.20,23995
HANDLOWY,20051202,63.20,64.20,63.20,64.00,35495
HANDLOWY,20051205,64.20,64.30,63.60,63.80,9884
HANDLOWY,20051206,63.80,63.80,62.80,63.80,7136
HANDLOWY,20051207,63.80,63.80,62.80,63.70,1981
HANDLOWY,20051208,63.00,63.80,63.00,63.80,3084
HANDLOWY,20051209,63.50,64.30,63.50,64.30,9813
HANDLOWY,20051212,64.30,64.50,63.20,64.50,7950
HANDLOWY,20051213,64.60,64.60,64.00,64.20,17731
HANDLOWY,20051214,63.80,64.50,63.40,64.50,3707
HANDLOWY,20051215,64.00,64.50,63.80,64.30,8398
HANDLOWY,20051216,63.70,64.40,63.60,64.40,10939
HANDLOWY,20051219,63.70,64.10,63.50,64.00,8323
HANDLOWY,20051220,64.00,65.00,63.90,65.00,32030
HANDLOWY,20051221,64.80,66.80,64.80,66.80,22930
HANDLOWY,20051222,66.60,67.30,66.50,67.00,29721
HANDLOWY,20051223,67.20,67.20,66.20,67.00,6162
HANDLOWY,20051227,66.80,67.50,66.50,67.50,22100
HANDLOWY,20051228,67.00,67.00,66.00,66.60,8528
HANDLOWY,20051229,65.20,66.30,65.20,66.00,7962
HANDLOWY,20051230,66.50,67.00,66.10,66.50,13090
HANDLOWY,20060102,66.00,67.10,65.00,67.00,29029
HANDLOWY,20060103,67.20,68.50,67.10,68.10,18428
HANDLOWY,20060104,69.00,70.50,69.00,70.10,72180
HANDLOWY,20060105,70.10,70.50,69.50,70.00,14234
HANDLOWY,20060106,69.60,70.60,69.50,70.60,13095
HANDLOWY,20060109,70.50,70.60,67.60,69.90,31082
HANDLOWY,20060110,69.50,70.00,69.00,69.90,18171
HANDLOWY,20060111,70.00,70.60,70.00,70.50,13374
HANDLOWY,20060112,70.10,70.80,70.10,70.60,31961
HANDLOWY,20060113,70.50,70.70,69.80,70.40,8678
HANDLOWY,20060116,70.00,71.00,69.80,71.00,17696
HANDLOWY,20060117,71.20,71.20,70.30,70.60,29291
HANDLOWY,20060118,70.80,70.80,69.30,70.00,8117
HANDLOWY,20060119,69.50,71.00,69.50,71.00,18487
HANDLOWY,20060120,71.00,71.00,69.50,71.00,24522
HANDLOWY,20060123,70.00,70.50,69.60,69.80,1678
HANDLOWY,20060124,69.80,70.00,69.70,70.00,5554
HANDLOWY,20060125,70.00,70.80,70.00,70.50,45996
HANDLOWY,20060126,70.20,71.00,70.20,70.80,27365
HANDLOWY,20060127,71.10,71.30,70.90,71.10,67636
HANDLOWY,20060130,71.30,71.40,70.10,70.40,5003
HANDLOWY,20060131,70.50,70.80,70.20,70.40,19116
HANDLOWY,20060201,70.10,70.60,69.50,70.40,8848
HANDLOWY,20060202,70.20,70.80,69.90,70.80,5353
HANDLOWY,20060203,71.00,72.40,70.80,70.80,19223
HANDLOWY,20060206,71.20,73.20,70.80,73.10,17189
HANDLOWY,20060207,73.50,74.40,73.30,74.30,27739
HANDLOWY,20060208,74.20,75.00,73.60,75.00,31118
HANDLOWY,20060209,75.00,75.00,73.40,74.90,7957
HANDLOWY,20060210,75.00,75.00,74.20,74.20,19514
HANDLOWY,20060213,73.30,74.20,72.90,73.10,24322
HANDLOWY,20060214,73.00,74.10,73.00,73.50,21542
HANDLOWY,20060215,73.90,73.90,72.50,72.50,3830
HANDLOWY,20060216,72.50,73.70,72.50,73.00,3376
HANDLOWY,20060217,73.00,74.00,73.00,73.80,26256
HANDLOWY,20060220,73.20,74.00,73.20,73.50,653
HANDLOWY,20060221,73.50,74.00,73.10,73.10,5639
HANDLOWY,20060222,73.50,73.80,73.10,73.80,4620
HANDLOWY,20060223,74.00,74.00,73.40,73.40,1813
HANDLOWY,20060224,73.10,73.90,73.10,73.30,3431
HANDLOWY,20060227,72.90,73.60,72.90,73.30,10139
HANDLOWY,20060228,73.30,74.10,73.30,73.80,13536
HANDLOWY,20060301,72.50,73.10,72.00,73.10,18768
HANDLOWY,20060302,73.30,74.10,73.30,74.00,20433
HANDLOWY,20060303,74.00,74.00,73.70,74.00,80525
HANDLOWY,20060306,73.60,73.60,73.00,73.60,2236
HANDLOWY,20060307,73.60,73.80,72.80,73.50,18830
HANDLOWY,20060308,73.00,73.60,71.70,71.90,13341
HANDLOWY,20060309,70.90,71.50,70.40,71.00,6510
HANDLOWY,20060310,70.60,71.30,70.60,70.70,10299
HANDLOWY,20060313,69.60,70.00,69.10,70.00,13093
HANDLOWY,20060314,69.50,69.50,68.60,69.20,17939
HANDLOWY,20060315,69.50,70.50,69.50,70.00,4437
HANDLOWY,20060316,70.30,73.00,70.30,72.40,28556
HANDLOWY,20060317,73.00,74.20,72.40,72.50,115516
HANDLOWY,20060320,73.00,73.00,71.80,72.00,7335
HANDLOWY,20060321,71.80,72.30,71.50,71.50,23810
HANDLOWY,20060322,72.20,72.50,71.20,71.80,38984
HANDLOWY,20060323,72.50,73.20,72.30,73.20,11695
HANDLOWY,20060324,73.50,73.80,72.10,73.50,70697
HANDLOWY,20060327,73.00,73.30,72.40,73.30,11012
HANDLOWY,20060328,73.30,73.30,72.50,72.50,6723
HANDLOWY,20060329,72.70,72.70,72.00,72.00,13615
HANDLOWY,20060330,73.00,73.00,71.50,72.40,13946
HANDLOWY,20060331,72.00,72.50,71.60,72.50,23018
HANDLOWY,20060403,71.80,72.40,71.70,72.00,15567
HANDLOWY,20060404,72.00,72.50,72.00,72.00,29710
HANDLOWY,20060405,72.00,72.60,72.00,72.20,3673
HANDLOWY,20060406,72.20,72.60,72.00,72.50,107221
HANDLOWY,20060407,72.60,73.30,72.50,73.20,40413
HANDLOWY,20060410,73.40,73.50,73.20,73.50,59802
HANDLOWY,20060411,73.50,73.50,73.00,73.50,23420
HANDLOWY,20060412,73.40,73.40,72.50,73.20,2612
HANDLOWY,20060413,73.00,73.40,72.60,73.20,29338
HANDLOWY,20060418,73.50,73.50,73.00,73.50,9653
HANDLOWY,20060419,73.40,73.40,72.80,73.00,58448
HANDLOWY,20060420,73.00,73.20,72.60,73.00,53654
HANDLOWY,20060421,73.20,73.30,72.60,73.00,82083
HANDLOWY,20060424,73.20,73.30,72.50,73.10,19710
HANDLOWY,20060425,73.00,73.30,72.50,72.50,13435
HANDLOWY,20060426,73.00,73.20,72.20,72.50,31014
HANDLOWY,20060427,73.00,73.00,70.90,72.00,135001
HANDLOWY,20060428,72.70,72.70,71.10,72.00,14702
HANDLOWY,20060502,72.00,72.20,71.90,72.00,36721
HANDLOWY,20060504,72.00,72.00,71.20,71.50,7285
HANDLOWY,20060505,71.30,72.00,71.00,71.70,74842
HANDLOWY,20060508,72.00,72.50,71.10,71.80,50662
HANDLOWY,20060509,71.50,72.00,71.50,71.50,15279
HANDLOWY,20060510,71.20,71.20,69.60,70.50,27948
HANDLOWY,20060511,72.00,72.00,71.00,71.20,12963
HANDLOWY,20060512,71.70,71.90,71.00,71.20,6092
HANDLOWY,20060515,70.90,70.90,69.60,69.70,13589
HANDLOWY,20060516,69.70,69.80,68.60,69.00,23798
HANDLOWY,20060517,69.00,69.10,68.00,68.10,103615
HANDLOWY,20060518,68.10,68.10,67.40,68.00,90004
HANDLOWY,20060519,68.50,68.50,67.90,68.00,66509
HANDLOWY,20060522,68.80,68.80,67.80,68.00,28034
HANDLOWY,20060523,67.80,68.00,65.00,67.70,67259
HANDLOWY,20060524,67.50,68.00,66.50,66.90,107755
HANDLOWY,20060525,66.50,67.00,66.50,67.00,37401
HANDLOWY,20060526,68.00,68.00,66.50,67.50,8169
HANDLOWY,20060529,67.90,68.00,67.10,67.50,3365
HANDLOWY,20060530,67.00,67.50,66.00,66.00,136204
HANDLOWY,20060531,65.10,66.80,65.00,66.00,24484
HANDLOWY,20060601,66.30,67.20,66.30,67.20,7782
HANDLOWY,20060602,67.30,68.50,67.00,68.40,20443
HANDLOWY,20060605,69.00,69.30,68.20,69.00,17265
HANDLOWY,20060606,69.00,69.00,68.00,68.50,38725
HANDLOWY,20060607,68.90,68.90,68.20,68.50,26992
HANDLOWY,20060608,67.60,68.00,67.10,67.80,8241
HANDLOWY,20060609,67.90,68.50,67.00,67.10,5070
HANDLOWY,20060612,68.20,68.20,65.90,66.00,12293
HANDLOWY,20060613,65.10,65.10,60.90,64.00,20159
HANDLOWY,20060614,63.40,64.00,62.70,64.00,6016
HANDLOWY,20060616,64.10,66.00,63.40,64.00,3281
HANDLOWY,20060619,64.00,65.50,63.00,65.00,22269
HANDLOWY,20060620,65.30,65.30,64.30,65.00,10554
HANDLOWY,20060621,65.30,66.00,64.70,66.00,25678
HANDLOWY,20060622,65.80,65.80,64.50,65.00,35504
HANDLOWY,20060623,65.00,65.50,64.90,65.00,12630
HANDLOWY,20060626,65.50,66.50,65.00,66.50,19456
HANDLOWY,20060627,66.60,69.50,66.60,68.80,213987
HANDLOWY,20060628,68.00,69.80,67.60,69.80,27448
HANDLOWY,20060629,69.90,70.50,69.30,70.50,38830
HANDLOWY,20060630,71.00,73.20,70.10,71.60,54076
HANDLOWY,20060703,70.60,70.60,66.60,67.50,56111
HANDLOWY,20060704,68.00,68.40,67.70,68.20,51155
HANDLOWY,20060705,68.40,68.60,68.00,68.50,38713
HANDLOWY,20060706,68.00,70.00,68.00,70.00,33217
HANDLOWY,20060707,69.20,70.10,69.00,70.10,13115
HANDLOWY,20060710,67.70,70.00,67.70,69.50,106020
HANDLOWY,20060711,69.80,69.90,69.50,69.50,185084
HANDLOWY,20060712,69.80,69.80,68.30,69.00,22097
HANDLOWY,20060713,69.00,69.00,68.30,69.00,20448
HANDLOWY,20060714,68.50,69.30,68.10,69.00,59434
HANDLOWY,20060717,68.60,69.00,68.20,69.00,16072
HANDLOWY,20060718,68.90,69.50,68.60,69.20,32819
HANDLOWY,20060719,69.30,69.30,69.00,69.20,22111
HANDLOWY,20060720,69.20,70.20,69.20,70.10,124344
HANDLOWY,20060721,70.00,70.00,69.00,69.90,21443
HANDLOWY,20060724,69.20,70.00,69.10,69.90,23576
HANDLOWY,20060725,70.00,70.10,69.90,70.00,51802
HANDLOWY,20060726,69.90,70.10,69.50,70.00,38834
HANDLOWY,20060727,70.10,70.20,69.60,70.00,51915
HANDLOWY,20060728,70.00,70.10,69.80,69.80,101149
HANDLOWY,20060731,69.80,70.20,69.70,70.00,77574
HANDLOWY,20060801,70.00,70.30,69.70,69.80,3621
HANDLOWY,20060802,70.00,70.00,69.10,70.00,16808
HANDLOWY,20060803,69.30,69.90,68.00,69.90,6677
HANDLOWY,20060804,69.20,69.60,68.50,69.60,105831
HANDLOWY,20060807,69.90,70.00,68.60,69.40,12351
HANDLOWY,20060808,68.70,69.00,68.70,69.00,49309
HANDLOWY,20060809,68.60,69.50,68.60,68.90,9508
HANDLOWY,20060810,68.00,68.00,66.90,67.30,3004
HANDLOWY,20060811,67.00,68.20,67.00,67.90,56577
HANDLOWY,20060814,67.20,67.90,67.00,67.90,317
HANDLOWY,20060816,67.90,67.90,66.70,66.70,46914
HANDLOWY,20060817,67.80,67.80,66.10,66.30,21132
HANDLOWY,20060818,66.20,66.50,65.70,65.70,1464
HANDLOWY,20060821,65.30,67.80,65.30,66.50,82863
HANDLOWY,20060822,67.00,67.20,66.10,67.00,35301
HANDLOWY,20060823,67.30,67.40,67.20,67.20,466
HANDLOWY,20060824,67.50,67.50,67.00,67.00,1359
HANDLOWY,20060825,67.50,67.50,66.50,67.00,31086
HANDLOWY,20060828,67.00,67.30,66.70,67.00,2262
HANDLOWY,20060829,67.00,67.50,67.00,67.10,2222
HANDLOWY,20060830,67.00,67.50,67.00,67.40,262
HANDLOWY,20060831,67.20,67.40,66.60,66.90,6553
HANDLOWY,20060901,67.30,67.50,67.00,67.50,12025
HANDLOWY,20060904,67.50,67.50,66.60,66.75,2689
HANDLOWY,20060905,66.90,68.00,66.90,67.40,11873
HANDLOWY,20060906,68.00,68.10,67.05,67.05,3398
HANDLOWY,20060907,68.00,68.30,67.50,68.20,1996
HANDLOWY,20060908,68.20,68.50,67.05,68.50,24907
HANDLOWY,20060911,69.00,69.00,67.05,67.05,883
HANDLOWY,20060912,67.20,68.00,67.00,68.00,25595
HANDLOWY,20060913,68.00,68.25,68.00,68.00,127172
HANDLOWY,20060914,68.00,68.25,67.60,68.20,2368
HANDLOWY,20060915,68.35,68.35,67.60,68.00,34312
HANDLOWY,20060918,68.00,68.00,67.60,67.90,10295
HANDLOWY,20060919,68.00,68.00,67.50,68.00,6737
HANDLOWY,20060920,67.80,68.00,67.10,68.00,56561
HANDLOWY,20060921,68.00,68.00,67.50,68.00,16260
HANDLOWY,20060922,67.50,68.00,67.25,67.50,401
HANDLOWY,20060925,67.10,67.50,67.00,67.00,20904
HANDLOWY,20060926,67.85,67.85,67.00,67.70,11558
HANDLOWY,20060927,67.70,67.70,67.00,67.70,11973
HANDLOWY,20060928,67.90,67.90,67.00,67.70,15175
HANDLOWY,20060929,67.90,67.90,67.00,67.00,10320
HANDLOWY,20061002,67.05,67.45,67.05,67.20,1130
HANDLOWY,20061003,67.50,67.50,67.00,67.50,492
HANDLOWY,20061004,67.00,67.70,67.00,67.20,21874
HANDLOWY,20061005,67.20,68.70,67.20,68.50,85845
HANDLOWY,20061006,68.00,68.40,67.70,67.80,1092
HANDLOWY,20061009,68.00,68.20,67.70,68.00,506
HANDLOWY,20061010,68.50,68.50,67.50,68.30,56219
HANDLOWY,20061011,68.00,68.30,67.55,68.20,7329
HANDLOWY,20061012,68.20,69.00,68.00,69.00,99746
HANDLOWY,20061013,69.30,69.70,68.80,69.70,30662
HANDLOWY,20061016,69.50,70.20,69.45,70.10,219981
HANDLOWY,20061017,70.10,71.20,70.00,71.20,1118545
HANDLOWY,20061018,70.65,72.60,70.60,72.20,495121
HANDLOWY,20061019,72.00,73.60,71.60,73.60,91924
HANDLOWY,20061020,73.60,74.60,73.60,74.35,140216
HANDLOWY,20061023,74.70,74.90,74.35,74.50,34635
HANDLOWY,20061024,74.50,74.50,72.30,73.90,7618
HANDLOWY,20061025,73.20,77.00,73.20,77.00,67794
HANDLOWY,20061026,77.10,77.15,75.55,76.50,117773
HANDLOWY,20061027,76.50,76.50,75.50,76.50,182938
HANDLOWY,20061030,76.00,76.50,75.00,75.00,40123
HANDLOWY,20061031,74.85,76.50,74.85,76.50,116977
HANDLOWY,20061102,76.00,76.80,75.50,76.35,56566
HANDLOWY,20061103,76.35,76.90,75.55,76.90,40425
HANDLOWY,20061106,75.70,76.85,75.70,76.80,66846
HANDLOWY,20061107,76.00,77.50,76.00,76.90,91359
HANDLOWY,20061108,77.20,77.20,76.05,76.90,177550
HANDLOWY,20061109,76.90,77.80,76.90,77.70,301812
HANDLOWY,20061110,77.80,79.30,76.55,76.55,211046
HANDLOWY,20061113,76.10,76.50,72.00,72.50,150377
HANDLOWY,20061114,72.10,74.30,72.10,74.00,186107
HANDLOWY,20061115,74.40,74.40,73.00,73.15,260864
HANDLOWY,20061116,73.15,73.95,72.60,73.00,241275
HANDLOWY,20061117,72.80,73.00,72.50,73.00,37323
HANDLOWY,20061120,72.95,72.95,71.85,71.85,77124
HANDLOWY,20061121,72.00,73.80,71.85,73.00,196340
HANDLOWY,20061122,72.10,75.00,72.10,74.00,779913
HANDLOWY,20061123,74.00,77.10,74.00,76.35,227701
HANDLOWY,20061124,77.50,81.50,77.25,81.00,481179
HANDLOWY,20061127,82.00,82.00,79.15,79.15,121992
HANDLOWY,20061128,79.05,79.05,78.35,79.00,25801
HANDLOWY,20061129,79.00,80.50,78.50,80.00,724694
HANDLOWY,20061130,80.45,81.50,79.95,79.95,231090
HANDLOWY,20061201,80.05,80.50,79.25,79.40,92276
HANDLOWY,20061204,79.00,79.90,78.80,79.00,235542
HANDLOWY,20061205,79.00,79.20,78.00,79.00,86940
HANDLOWY,20061206,78.20,78.90,78.15,78.90,48156
HANDLOWY,20061207,78.45,79.75,78.45,79.00,752078
HANDLOWY,20061208,79.00,79.50,78.60,79.00,233767
HANDLOWY,20061211,78.60,79.00,78.40,78.50,83780
HANDLOWY,20061212,78.95,78.95,78.00,78.40,388469
HANDLOWY,20061213,78.00,79.10,77.65,79.10,375956
HANDLOWY,20061214,79.35,79.35,78.80,78.80,48456
HANDLOWY,20061215,79.00,79.00,76.00,78.00,266591
HANDLOWY,20061218,78.00,78.00,76.50,77.75,166315
HANDLOWY,20061219,77.20,77.70,76.60,77.00,396208
HANDLOWY,20061220,76.10,77.10,76.10,77.00,169076
HANDLOWY,20061221,77.20,80.35,77.20,79.05,754941
HANDLOWY,20061222,80.20,81.60,80.20,81.00,242597
HANDLOWY,20061227,81.90,83.40,81.90,82.85,68145
HANDLOWY,20061228,82.90,84.50,82.70,83.60,422708
HANDLOWY,20061229,84.00,86.80,83.60,86.80,227006
HANDLOWY,20070102,86.60,89.80,86.00,87.90,101982
HANDLOWY,20070103,87.90,89.45,87.50,87.70,233651
HANDLOWY,20070104,86.50,88.20,86.15,87.65,72407
HANDLOWY,20070105,87.50,88.50,87.30,88.00,620083
HANDLOWY,20070108,87.90,89.20,87.50,89.20,389220
HANDLOWY,20070109,89.50,92.00,87.95,90.00,491362
HANDLOWY,20070110,89.50,91.00,88.10,89.50,943644
HANDLOWY,20070111,89.50,90.00,88.50,88.50,124916
HANDLOWY,20070112,88.90,89.10,87.00,87.35,19252
HANDLOWY,20070115,86.15,87.70,86.15,87.00,134446
HANDLOWY,20070116,87.00,87.50,86.30,87.40,133827
HANDLOWY,20070117,87.90,88.60,87.50,87.90,73506
HANDLOWY,20070118,89.00,90.80,89.00,90.60,142389
HANDLOWY,20070119,90.60,91.70,89.00,91.00,162953
HANDLOWY,20070122,91.50,91.50,89.00,89.00,46101
HANDLOWY,20070123,89.00,89.50,88.50,89.50,194409
HANDLOWY,20070124,89.50,91.00,89.50,90.80,39501
HANDLOWY,20070125,91.00,92.00,90.80,91.20,79110
HANDLOWY,20070126,91.00,91.20,89.30,90.40,25015
HANDLOWY,20070129,90.40,91.00,89.50,90.45,25797
HANDLOWY,20070130,90.00,90.00,89.00,89.00,143063
HANDLOWY,20070131,89.70,90.00,89.00,89.50,141724
HANDLOWY,20070201,89.00,90.40,89.00,90.40,39286
HANDLOWY,20070202,89.55,91.00,89.55,90.75,132062
HANDLOWY,20070205,90.00,91.10,89.00,91.00,80370
HANDLOWY,20070206,90.00,90.95,90.00,90.00,101620
HANDLOWY,20070207,90.50,90.60,90.00,90.50,100479
HANDLOWY,20070208,89.60,90.00,87.50,88.50,202217
HANDLOWY,20070209,88.00,89.90,88.00,89.05,47291
HANDLOWY,20070212,88.00,89.00,88.00,88.70,126645
HANDLOWY,20070213,88.50,89.00,88.30,89.00,53792
HANDLOWY,20070214,90.00,90.50,89.00,89.55,20594
HANDLOWY,20070215,89.50,90.00,89.00,89.90,130750
HANDLOWY,20070216,89.00,91.50,89.00,91.30,731187
HANDLOWY,20070219,91.25,98.60,90.60,98.00,338441
HANDLOWY,20070220,97.95,97.95,95.05,96.05,125267
HANDLOWY,20070221,97.45,97.50,95.20,96.80,96187
HANDLOWY,20070222,96.80,97.00,95.30,96.00,23253
HANDLOWY,20070223,95.05,96.55,94.55,96.55,21676
HANDLOWY,20070226,97.00,97.00,93.50,93.50,229711
HANDLOWY,20070227,93.70,94.00,89.50,89.50,253441
HANDLOWY,20070228,88.00,89.50,85.00,89.00,425679
HANDLOWY,20070301,90.10,92.50,89.00,89.00,312812
HANDLOWY,20070302,89.20,90.50,89.20,89.30,7044
HANDLOWY,20070305,89.00,89.00,86.50,87.00,427983
HANDLOWY,20070306,88.50,90.00,88.00,90.00,44767
HANDLOWY,20070307,91.50,93.00,89.50,91.50,41686
HANDLOWY,20070308,91.50,92.60,91.50,92.40,24989
HANDLOWY,20070309,92.00,92.40,91.50,92.00,14559
HANDLOWY,20070312,91.50,92.60,91.50,92.40,57158
HANDLOWY,20070313,91.55,92.20,91.50,92.00,66378
HANDLOWY,20070314,91.00,91.00,89.55,89.60,121373
HANDLOWY,20070315,90.00,91.00,89.60,90.00,49023
HANDLOWY,20070316,89.10,90.95,89.10,90.00,33075
HANDLOWY,20070319,91.00,91.50,90.50,91.50,1353
HANDLOWY,20070320,92.00,92.50,91.50,91.80,34023
HANDLOWY,20070321,92.95,95.20,92.30,93.20,11475
HANDLOWY,20070322,96.20,96.80,95.05,95.05,42356
HANDLOWY,20070323,96.00,98.00,93.50,98.00,60030
HANDLOWY,20070326,95.25,97.95,94.50,95.00,34251
HANDLOWY,20070327,96.00,96.00,94.50,94.90,1811
HANDLOWY,20070328,95.40,95.40,91.50,92.00,107678
HANDLOWY,20070329,92.80,95.90,92.80,95.25,250946
HANDLOWY,20070330,97.75,98.00,95.40,96.70,60996
HANDLOWY,20070402,96.70,97.65,95.80,96.00,66172
HANDLOWY,20070403,95.20,96.50,95.20,96.00,45105
HANDLOWY,20070404,95.05,98.00,95.05,97.00,21135
HANDLOWY,20070405,95.80,98.50,95.80,98.50,7804
HANDLOWY,20070410,98.50,98.50,95.50,95.50,35506
HANDLOWY,20070411,95.60,97.85,95.50,96.20,60130
HANDLOWY,20070412,95.00,97.00,95.00,95.10,172504
HANDLOWY,20070413,95.95,96.70,94.90,95.00,2987
HANDLOWY,20070416,95.05,97.00,94.80,95.50,84684
HANDLOWY,20070417,95.85,97.00,94.95,96.00,122506
HANDLOWY,20070418,96.50,97.10,96.00,96.50,121721
HANDLOWY,20070419,96.00,97.95,95.00,97.95,5625
HANDLOWY,20070420,97.10,100.30,96.10,99.00,78380
HANDLOWY,20070423,99.60,102.00,96.55,99.00,143072
HANDLOWY,20070424,99.50,99.50,98.00,98.50,89304
HANDLOWY,20070425,98.00,99.50,96.65,97.20,24028
HANDLOWY,20070426,96.60,97.00,93.25,93.40,24910
HANDLOWY,20070427,93.40,93.40,91.30,91.50,10653
HANDLOWY,20070430,91.25,94.70,91.15,94.50,20952
HANDLOWY,20070502,93.30,94.50,93.20,94.00,83245
HANDLOWY,20070504,94.00,95.50,94.00,94.55,51053
HANDLOWY,20070507,94.70,95.35,94.00,94.10,7598
HANDLOWY,20070508,94.65,96.00,93.60,93.60,6487
HANDLOWY,20070509,95.60,99.20,95.40,98.70,416978
HANDLOWY,20070510,99.10,99.50,97.50,98.50,223869
HANDLOWY,20070511,96.50,100.00,95.30,100.00,233871
HANDLOWY,20070514,102.00,111.70,101.10,107.20,52067
HANDLOWY,20070515,107.00,110.50,105.00,110.00,61456
HANDLOWY,20070516,109.00,114.00,109.00,114.00,278891
HANDLOWY,20070517,115.00,117.70,113.00,114.00,165816
HANDLOWY,20070518,114.00,115.50,112.20,115.50,182843
HANDLOWY,20070521,117.00,119.00,112.30,118.00,13601
HANDLOWY,20070522,118.80,123.80,118.80,121.90,92432
HANDLOWY,20070523,123.00,124.70,118.50,122.00,56725
HANDLOWY,20070524,122.00,128.00,120.00,127.50,69887
HANDLOWY,20070525,127.50,127.70,123.50,126.00,119956
HANDLOWY,20070528,127.60,138.00,125.10,137.50,14413
HANDLOWY,20070529,137.00,137.00,132.00,133.00,83534
HANDLOWY,20070530,132.50,132.50,128.00,130.00,232017
HANDLOWY,20070531,128.00,129.70,127.90,129.00,141873
HANDLOWY,20070601,128.00,132.20,127.00,130.00,40195
HANDLOWY,20070604,132.00,134.40,129.00,130.50,93749
HANDLOWY,20070605,130.50,130.50,127.30,130.00,66077
HANDLOWY,20070606,132.90,133.00,127.00,130.00,20592
HANDLOWY,20070608,126.30,127.80,124.00,126.40,160955
HANDLOWY,20070611,126.90,128.30,125.50,127.20,26474
HANDLOWY,20070612,127.50,127.50,125.50,127.50,49770
HANDLOWY,20070613,127.00,127.50,126.10,127.50,102843
HANDLOWY,20070614,129.40,131.50,128.10,130.00,115220
HANDLOWY,20070615,130.00,132.50,127.00,128.00,197343
HANDLOWY,20070618,128.00,130.90,128.00,130.00,43420
HANDLOWY,20070619,130.00,130.00,127.50,129.00,14743
HANDLOWY,20070620,128.00,130.00,127.50,129.90,119889
HANDLOWY,20070621,130.00,130.40,128.00,129.30,45155
HANDLOWY,20070622,128.00,128.00,127.60,127.60,117875
HANDLOWY,20070625,127.60,128.00,125.10,125.40,59940
HANDLOWY,20070626,124.50,124.50,123.10,123.20,91233
HANDLOWY,20070627,123.30,123.30,120.10,122.00,53504
HANDLOWY,20070628,120.50,121.90,119.00,119.00,184028
HANDLOWY,20070629,119.00,126.50,118.90,125.00,173204
HANDLOWY,20070702,127.00,128.00,124.50,125.00,86921
HANDLOWY,20070703,122.30,123.00,118.30,123.00,60296
HANDLOWY,20070704,124.00,124.90,121.00,123.00,88646
HANDLOWY,20070705,123.50,123.50,120.90,120.90,117666
HANDLOWY,20070706,122.80,122.80,118.00,120.00,109196
HANDLOWY,20070709,120.00,120.00,116.40,119.00,64795
HANDLOWY,20070710,120.00,120.00,116.50,117.90,4626
HANDLOWY,20070711,116.00,116.00,113.40,116.00,62880
HANDLOWY,20070712,115.10,115.50,112.60,113.10,40994
HANDLOWY,20070713,113.50,116.00,112.10,112.50,45687
HANDLOWY,20070716,113.00,113.00,108.00,109.50,9110
HANDLOWY,20070717,108.90,113.00,106.60,113.00,6834
HANDLOWY,20070718,114.50,116.50,112.00,116.00,13659
HANDLOWY,20070719,116.00,122.00,116.00,121.00,92903
HANDLOWY,20070720,122.00,124.00,120.00,121.50,84197
HANDLOWY,20070723,123.00,124.80,121.20,122.00,15864
HANDLOWY,20070724,124.00,124.00,121.00,122.00,144437
HANDLOWY,20070725,120.10,120.50,117.00,118.00,18320
HANDLOWY,20070726,119.50,119.50,115.20,115.20,99224
HANDLOWY,20070727,110.00,115.20,110.00,113.00,101016
HANDLOWY,20070730,111.30,111.90,109.00,110.00,9247
HANDLOWY,20070731,111.70,116.90,111.70,113.00,25761
HANDLOWY,20070801,111.80,111.80,109.00,110.60,23323
HANDLOWY,20070802,111.00,112.30,110.50,111.40,43256
HANDLOWY,20070803,112.00,113.50,108.00,110.00,291781
HANDLOWY,20070806,107.00,112.30,106.60,107.10,1646
HANDLOWY,20070807,107.50,113.50,107.50,112.00,157535
HANDLOWY,20070808,113.50,113.50,111.00,112.00,128150
HANDLOWY,20070809,114.00,117.50,106.00,106.00,65926
HANDLOWY,20070810,106.00,106.40,100.00,100.00,30002
HANDLOWY,20070813,100.00,105.00,100.00,105.00,127669
HANDLOWY,20070814,102.10,107.00,101.50,103.50,65946
HANDLOWY,20070816,102.80,102.80,96.10,99.00,116248
HANDLOWY,20070817,97.50,103.90,96.00,103.50,132931
HANDLOWY,20070820,105.50,106.80,104.00,105.00,76509
HANDLOWY,20070821,106.50,106.50,102.10,105.00,163943
HANDLOWY,20070822,104.50,110.00,104.40,109.10,34565
HANDLOWY,20070823,115.00,115.00,109.50,114.50,20939
HANDLOWY,20070824,114.00,117.00,112.00,115.70,34637
HANDLOWY,20070827,114.70,116.00,113.10,116.00,12755
HANDLOWY,20070828,116.00,117.00,116.00,116.70,5918
HANDLOWY,20070829,113.20,116.70,112.00,115.00,20395
HANDLOWY,20070830,115.20,117.40,115.10,115.90,33157
HANDLOWY,20070831,116.30,119.40,116.30,118.40,53119
HANDLOWY,20070903,119.80,119.80,116.10,119.80,1932
HANDLOWY,20070904,120.00,120.00,119.80,119.90,29401
HANDLOWY,20070905,120.00,120.20,118.00,119.00,45917
HANDLOWY,20070906,117.00,117.70,115.00,115.00,40302
HANDLOWY,20070907,116.50,116.50,112.40,113.00,35637
HANDLOWY,20070910,110.20,111.50,110.20,110.50,2002
HANDLOWY,20070911,110.00,112.80,109.10,112.20,4882
HANDLOWY,20070912,112.00,114.00,112.00,112.40,780
HANDLOWY,20070913,112.40,112.40,110.00,111.00,14806
HANDLOWY,20070914,111.50,112.70,110.10,110.90,4390
HANDLOWY,20070917,110.50,110.50,108.00,109.00,19919
HANDLOWY,20070918,110.50,112.90,109.50,110.70,64715
HANDLOWY,20070919,116.50,116.50,114.50,116.00,182103
HANDLOWY,20070920,116.50,117.00,115.60,117.00,58405
HANDLOWY,20070921,118.00,118.00,115.30,116.00,5734
HANDLOWY,20070924,116.00,116.00,113.10,115.10,3116
HANDLOWY,20070925,115.10,115.10,113.10,115.10,1464
HANDLOWY,20070926,113.90,115.00,113.50,114.70,50262
HANDLOWY,20070927,115.00,116.40,113.00,113.50,38105
HANDLOWY,20070928,113.50,113.50,112.10,113.40,3257
HANDLOWY,20071001,115.00,115.00,110.00,110.20,50490
HANDLOWY,20071002,112.00,115.00,110.60,111.00,22774
HANDLOWY,20071003,113.00,113.00,111.70,113.00,144272
HANDLOWY,20071004,113.50,113.50,111.00,113.30,52294
HANDLOWY,20071005,113.50,115.00,112.10,115.00,1641
HANDLOWY,20071008,116.40,116.40,115.40,116.00,14150
HANDLOWY,20071009,116.00,118.00,116.00,117.50,179429
HANDLOWY,20071010,118.70,119.50,117.00,118.50,198831
HANDLOWY,20071011,118.50,121.50,118.50,121.40,92616
HANDLOWY,20071012,120.90,123.80,119.50,123.10,6594
HANDLOWY,20071015,122.60,126.00,122.50,125.00,10232
HANDLOWY,20071016,122.60,127.30,122.60,125.60,34454
HANDLOWY,20071017,124.10,124.10,119.40,121.50,82285
HANDLOWY,20071018,121.60,122.60,117.00,118.00,36322
HANDLOWY,20071019,119.00,119.00,117.50,119.00,62655
HANDLOWY,20071022,118.50,118.50,113.50,114.00,42945
HANDLOWY,20071023,114.60,118.90,114.60,118.90,6852
HANDLOWY,20071024,117.90,120.00,117.90,119.20,53644
HANDLOWY,20071025,118.00,119.00,116.00,117.90,11426
HANDLOWY,20071026,118.80,118.80,115.00,115.00,8953
HANDLOWY,20071029,115.10,119.90,115.10,115.30,19906
HANDLOWY,20071030,115.60,117.00,115.60,116.90,27558
HANDLOWY,20071031,116.10,116.50,115.00,116.00,31267
HANDLOWY,20071102,114.50,116.00,114.20,114.50,38754
HANDLOWY,20071105,115.90,115.90,113.50,114.50,45568
HANDLOWY,20071106,113.50,115.60,113.00,115.00,67560
HANDLOWY,20071107,116.00,116.00,111.00,111.00,14152
HANDLOWY,20071108,111.60,111.60,105.00,105.00,11472
HANDLOWY,20071109,104.00,108.80,102.00,105.00,5926
HANDLOWY,20071112,103.50,104.50,102.00,102.20,58670
HANDLOWY,20071113,102.00,103.00,100.00,102.00,61202
HANDLOWY,20071114,103.00,104.20,103.00,103.50,36834
HANDLOWY,20071115,103.50,103.50,97.00,97.50,43918
HANDLOWY,20071116,97.50,99.90,95.00,97.50,12396
HANDLOWY,20071119,98.05,99.10,97.00,99.00,18831
HANDLOWY,20071120,99.10,99.10,95.20,96.00,71010
HANDLOWY,20071121,95.20,95.20,93.15,94.00,12426
HANDLOWY,20071122,94.80,102.00,93.00,100.00,4392
HANDLOWY,20071123,98.70,103.40,98.70,101.00,89537
HANDLOWY,20071126,102.60,102.60,100.00,100.00,63731
HANDLOWY,20071127,100.30,100.30,98.00,100.00,13003
HANDLOWY,20071128,98.60,100.00,96.70,99.50,69574
HANDLOWY,20071129,101.00,102.00,100.10,101.00,122910
HANDLOWY,20071130,101.00,104.50,101.00,104.00,9303
HANDLOWY,20071203,105.40,108.00,102.80,108.00,98980
HANDLOWY,20071204,108.10,108.20,106.30,108.00,184949
HANDLOWY,20071205,108.10,112.00,108.00,112.00,66434
HANDLOWY,20071206,112.90,113.40,108.60,110.00,90350
HANDLOWY,20071207,111.50,111.50,109.00,109.40,44017
HANDLOWY,20071210,109.40,110.00,108.60,109.60,7800
HANDLOWY,20071211,109.20,109.30,105.50,106.30,9837
HANDLOWY,20071212,102.30,107.80,101.20,104.00,42678
HANDLOWY,20071213,104.00,108.00,102.50,108.00,97291
HANDLOWY,20071214,107.50,107.80,106.60,107.00,36772
HANDLOWY,20071217,107.00,107.00,104.00,106.00,8960
HANDLOWY,20071218,104.40,105.00,103.00,104.50,14958
HANDLOWY,20071219,102.90,104.50,99.60,104.50,118848
HANDLOWY,20071220,102.80,102.80,100.20,100.60,333371
HANDLOWY,20071221,102.20,103.50,100.00,100.00,115095
HANDLOWY,20071227,99.00,101.00,98.80,101.00,161517
HANDLOWY,20071228,100.00,100.00,99.80,99.90,274214
HANDLOWY,20080102,100.00,100.00,97.00,100.00,163727
HANDLOWY,20080103,97.40,98.90,97.00,98.90,113608
HANDLOWY,20080104,97.40,98.00,96.00,96.00,133318
HANDLOWY,20080107,95.00,95.80,90.10,92.95,14215
HANDLOWY,20080108,90.50,90.50,86.00,89.50,319044
HANDLOWY,20080109,88.15,89.00,83.00,83.00,71163
HANDLOWY,20080110,84.00,84.85,81.20,82.50,129958
HANDLOWY,20080111,81.90,82.50,78.00,81.00,131299
HANDLOWY,20080114,80.00,80.00,76.50,78.20,362917
HANDLOWY,20080115,78.40,79.30,77.80,78.65,526349
HANDLOWY,20080116,75.15,79.00,74.00,78.65,472386
HANDLOWY,20080117,80.00,82.50,79.85,81.50,31175
HANDLOWY,20080118,82.50,84.00,81.00,84.00,130525
HANDLOWY,20080121,83.95,84.40,80.90,80.90,152848
HANDLOWY,20080122,77.00,81.50,77.00,81.20,104506
HANDLOWY,20080123,82.45,86.90,82.45,86.90,115371
HANDLOWY,20080124,90.40,91.00,88.70,90.00,289923
HANDLOWY,20080125,93.00,93.00,87.25,88.60,22147
HANDLOWY,20080128,86.00,87.00,85.00,86.00,257641
HANDLOWY,20080129,86.90,92.45,86.15,89.70,175786
HANDLOWY,20080130,90.10,93.00,90.10,90.50,52955
HANDLOWY,20080131,89.75,90.90,87.90,90.00,44371
HANDLOWY,20080201,90.25,93.70,90.25,91.70,45706
HANDLOWY,20080204,90.30,96.40,90.30,92.80,20867
HANDLOWY,20080205,92.05,92.50,89.60,91.00,6848
HANDLOWY,20080206,88.80,91.00,87.00,91.00,17363
HANDLOWY,20080207,91.05,91.05,87.00,87.90,128616
HANDLOWY,20080208,90.00,90.00,87.90,88.45,12834
HANDLOWY,20080211,89.75,89.75,87.05,87.45,17096
HANDLOWY,20080212,86.90,89.00,86.90,89.00,101312
HANDLOWY,20080213,88.95,88.95,88.00,88.90,548
HANDLOWY,20080214,89.50,90.00,88.50,88.50,4487
HANDLOWY,20080215,88.00,88.80,87.00,88.20,5366
HANDLOWY,20080218,87.00,88.25,86.60,87.20,111493
HANDLOWY,20080219,87.95,87.95,86.80,86.80,16196
HANDLOWY,20080220,86.90,86.90,85.40,85.95,7390
HANDLOWY,20080221,85.50,86.10,84.20,84.50,47678
HANDLOWY,20080222,84.05,84.05,80.50,83.90,89968
HANDLOWY,20080225,82.60,84.00,82.60,83.20,59775
HANDLOWY,20080226,83.95,84.00,81.50,81.50,1946
HANDLOWY,20080227,81.75,84.00,81.75,83.50,4835
HANDLOWY,20080228,83.90,83.90,80.75,80.75,3736
HANDLOWY,20080229,81.80,81.80,80.00,80.10,51042
HANDLOWY,20080303,80.00,83.90,76.50,77.50,13875
HANDLOWY,20080304,78.65,80.40,78.10,80.40,52456
HANDLOWY,20080305,80.00,81.45,79.10,81.00,6719
HANDLOWY,20080306,81.45,81.45,79.70,81.45,10131
HANDLOWY,20080307,80.20,82.00,79.00,82.00,4339
HANDLOWY,20080310,80.75,81.40,80.00,81.40,2600
HANDLOWY,20080311,80.20,82.95,80.20,82.00,12349
HANDLOWY,20080312,83.25,84.40,83.25,84.00,5314
HANDLOWY,20080313,83.30,83.30,81.50,81.50,2105
HANDLOWY,20080314,81.80,83.70,81.80,83.70,18165
HANDLOWY,20080317,83.55,83.55,81.10,82.30,1031
HANDLOWY,20080318,81.50,85.35,81.50,85.35,3615
HANDLOWY,20080319,85.70,86.00,84.55,84.55,277354
HANDLOWY,20080320,84.00,84.50,83.60,84.50,58905
HANDLOWY,20080325,85.10,86.30,85.10,85.50,18676
HANDLOWY,20080326,86.40,88.70,86.40,88.70,213445
HANDLOWY,20080327,88.00,89.75,88.00,88.50,8891
HANDLOWY,20080328,89.00,89.80,87.80,88.90,15157
HANDLOWY,20080331,88.90,88.90,87.60,88.70,7717
HANDLOWY,20080401,87.35,90.25,87.00,90.25,68951
HANDLOWY,20080402,90.25,90.50,89.00,90.20,7650
HANDLOWY,20080403,90.00,91.00,89.80,91.00,10917
HANDLOWY,20080404,91.00,94.50,90.70,94.50,59420
HANDLOWY,20080407,95.00,95.00,92.10,92.80,4619
HANDLOWY,20080408,94.95,94.95,93.00,93.20,16899
HANDLOWY,20080409,92.90,93.20,91.60,93.20,21129
HANDLOWY,20080410,93.00,93.50,93.00,93.10,69343
HANDLOWY,20080411,93.00,94.00,93.00,93.50,53607
HANDLOWY,20080414,92.05,93.00,89.20,90.90,105547
HANDLOWY,20080415,91.50,91.95,91.00,91.40,53424
HANDLOWY,20080416,92.60,92.60,90.50,91.00,53218
HANDLOWY,20080417,91.90,91.90,90.00,90.50,51282
HANDLOWY,20080418,90.50,91.00,88.50,89.00,14962
HANDLOWY,20080421,89.75,89.75,88.70,88.70,1481
HANDLOWY,20080422,87.35,87.90,86.85,87.90,5338
HANDLOWY,20080423,87.90,87.90,84.40,87.50,4917
HANDLOWY,20080424,87.45,88.00,87.00,88.00,1320
HANDLOWY,20080425,87.20,88.00,86.00,86.00,35714
HANDLOWY,20080428,85.60,86.90,85.60,86.00,31580
HANDLOWY,20080429,87.00,87.00,85.00,85.00,41848
HANDLOWY,20080430,86.30,86.30,84.00,84.50,118050
HANDLOWY,20080505,85.45,86.40,85.00,86.40,16098
HANDLOWY,20080506,87.40,87.45,86.50,87.00,58909
HANDLOWY,20080507,87.30,87.30,86.50,87.30,469887
HANDLOWY,20080508,87.10,87.95,86.55,87.00,53334
HANDLOWY,20080509,87.00,87.50,86.50,87.00,28209
HANDLOWY,20080512,87.50,87.50,85.00,85.00,63228
HANDLOWY,20080513,85.00,85.10,83.90,84.30,22236
HANDLOWY,20080514,85.00,85.00,83.15,83.30,3763
HANDLOWY,20080515,84.50,84.50,83.00,83.40,12266
HANDLOWY,20080516,83.40,85.00,83.00,85.00,416109
HANDLOWY,20080519,85.40,85.40,83.35,84.30,6829
HANDLOWY,20080520,84.80,84.80,82.70,82.70,7719
HANDLOWY,20080521,83.00,83.00,79.95,83.00,16418
HANDLOWY,20080523,83.00,83.00,81.10,81.90,3560
HANDLOWY,20080526,82.70,82.70,80.90,82.70,112125
HANDLOWY,20080527,83.90,84.30,83.00,84.30,1560
HANDLOWY,20080528,84.50,86.20,84.50,86.00,3818
HANDLOWY,20080529,86.30,86.45,84.60,85.00,1199
HANDLOWY,20080530,86.00,86.00,85.10,85.45,4497
HANDLOWY,20080602,85.30,85.30,84.00,84.40,26457
HANDLOWY,20080603,84.40,84.50,84.10,84.50,444
HANDLOWY,20080604,84.50,85.00,82.25,83.00,57698
HANDLOWY,20080605,83.00,83.60,82.00,82.35,10557
HANDLOWY,20080606,83.00,83.00,82.40,82.50,2198
HANDLOWY,20080609,81.25,82.75,80.00,82.75,3128
HANDLOWY,20080610,82.75,82.75,76.70,78.00,117354
HANDLOWY,20080611,78.55,79.00,77.20,78.00,56260
HANDLOWY,20080612,77.95,77.95,76.05,77.80,13102
HANDLOWY,20080613,78.85,78.90,77.10,78.45,5298
HANDLOWY,20080616,78.45,78.45,77.80,78.35,5789
HANDLOWY,20080617,77.50,78.20,77.20,77.50,6229
HANDLOWY,20080618,77.55,77.95,77.30,77.90,35605
HANDLOWY,20080619,78.00,78.95,77.50,78.80,16998
HANDLOWY,20080620,78.80,81.15,78.80,81.15,11139
HANDLOWY,20080623,81.65,82.70,81.00,82.45,30744
HANDLOWY,20080624,82.00,82.70,81.20,81.40,800
HANDLOWY,20080625,81.50,82.50,81.50,82.10,70071
HANDLOWY,20080626,82.45,82.50,79.50,81.50,11704
HANDLOWY,20080627,81.20,81.50,79.80,80.00,12095
HANDLOWY,20080630,82.95,82.95,79.70,80.00,9875
HANDLOWY,20080701,80.90,80.90,78.40,79.10,8799
HANDLOWY,20080702,73.20,75.20,73.00,74.00,14736
HANDLOWY,20080703,72.85,73.50,69.25,71.45,60101
HANDLOWY,20080704,71.00,71.00,67.85,70.00,20320
HANDLOWY,20080707,70.00,70.00,67.05,69.70,11516
HANDLOWY,20080708,69.00,70.00,68.10,70.00,70579
HANDLOWY,20080709,70.45,73.20,70.00,72.00,23638
HANDLOWY,20080710,72.00,72.00,70.20,71.80,44207
HANDLOWY,20080711,71.95,75.50,71.80,73.00,23469
HANDLOWY,20080714,73.15,73.20,71.00,72.50,87373
HANDLOWY,20080715,71.45,72.40,68.10,71.00,15977
HANDLOWY,20080716,70.00,71.00,70.00,70.60,16079
HANDLOWY,20080717,71.40,72.50,70.55,72.50,142569
HANDLOWY,20080718,71.45,74.35,71.30,74.20,212820
HANDLOWY,20080721,74.20,76.85,74.00,76.85,37907
HANDLOWY,20080722,76.85,76.85,75.25,76.00,61473
HANDLOWY,20080723,77.05,77.75,76.25,76.50,47932
HANDLOWY,20080724,77.40,77.50,76.10,76.10,23570
HANDLOWY,20080725,76.50,76.90,74.20,76.90,2064
HANDLOWY,20080728,76.50,76.50,74.15,75.00,3521
HANDLOWY,20080729,74.85,76.00,73.80,76.00,4969
HANDLOWY,20080730,75.55,78.00,75.55,78.00,14447
HANDLOWY,20080731,78.00,79.00,77.85,78.75,46095
HANDLOWY,20080801,78.00,78.80,76.15,77.35,12112
HANDLOWY,20080804,78.55,78.55,74.05,76.00,9269
HANDLOWY,20080805,76.00,77.50,76.00,77.50,49037
HANDLOWY,20080806,77.50,77.55,75.20,76.00,14025
HANDLOWY,20080807,75.05,76.15,74.40,76.00,2448
HANDLOWY,20080808,76.70,76.70,74.25,76.00,7825
HANDLOWY,20080811,76.00,77.00,75.55,76.00,20400
HANDLOWY,20080812,74.85,74.85,72.00,74.75,24401
HANDLOWY,20080813,75.80,75.90,72.10,73.45,6470
HANDLOWY,20080814,73.45,73.45,72.05,73.00,8019
HANDLOWY,20080818,72.30,72.30,71.10,71.50,3285
HANDLOWY,20080819,71.10,71.10,68.00,69.50,9051
HANDLOWY,20080820,70.00,70.00,67.50,68.25,30960
HANDLOWY,20080821,68.85,68.85,65.20,65.20,23925
HANDLOWY,20080822,65.20,65.50,64.00,65.00,19968
HANDLOWY,20080825,64.40,65.00,63.95,64.10,15682
HANDLOWY,20080826,64.10,64.10,62.40,62.50,14469
HANDLOWY,20080827,62.10,62.40,61.00,61.00,11044
HANDLOWY,20080828,60.80,63.00,60.00,62.15,38673
HANDLOWY,20080829,62.60,63.90,62.05,63.20,24851
HANDLOWY,20080901,63.65,63.65,62.15,63.40,12021
HANDLOWY,20080902,64.15,65.00,63.50,64.55,33485
HANDLOWY,20080903,65.20,66.20,65.00,65.70,81819
HANDLOWY,20080904,65.70,66.50,65.70,66.35,82218
HANDLOWY,20080905,65.90,66.50,64.80,66.15,146874
HANDLOWY,20080908,66.00,68.15,65.00,68.00,41556
HANDLOWY,20080909,67.80,69.00,67.00,68.50,119540
HANDLOWY,20080910,68.50,69.00,66.30,67.50,44657
HANDLOWY,20080911,68.30,68.30,66.45,67.20,22758
HANDLOWY,20080912,67.20,67.20,65.90,65.90,19629
HANDLOWY,20080915,66.50,66.50,63.50,65.00,21087
HANDLOWY,20080916,64.00,64.00,60.30,62.40,8828
HANDLOWY,20080917,62.00,64.00,62.00,62.50,58162
HANDLOWY,20080918,62.00,63.20,60.80,63.20,22160
HANDLOWY,20080919,64.00,69.85,63.90,69.00,48038
HANDLOWY,20080922,69.70,69.70,65.20,66.00,16047
HANDLOWY,20080923,66.80,66.80,62.20,65.00,43263
HANDLOWY,20080924,65.00,66.50,64.00,66.50,2941
HANDLOWY,20080925,67.00,67.50,64.65,67.50,24027
HANDLOWY,20080926,68.00,68.00,65.00,67.00,46730
HANDLOWY,20080929,66.80,66.80,62.10,65.00,10396
HANDLOWY,20080930,63.00,63.95,61.95,63.50,54209
HANDLOWY,20081001,63.35,64.25,63.00,64.00,14636
HANDLOWY,20081002,65.00,65.00,61.90,62.00,21772
HANDLOWY,20081003,61.00,62.50,61.00,62.50,2858
HANDLOWY,20081006,61.50,61.50,57.00,60.00,8542
HANDLOWY,20081007,57.60,59.50,56.15,59.50,26698
HANDLOWY,20081008,56.50,60.20,54.00,60.00,28295
HANDLOWY,20081009,59.00,61.00,58.50,60.50,87627
HANDLOWY,20081010,56.60,56.95,54.50,55.00,41499
HANDLOWY,20081013,56.95,59.00,56.05,59.00,15771
HANDLOWY,20081014,60.90,61.00,56.80,61.00,26292
HANDLOWY,20081015,60.90,60.90,56.50,57.00,10866
HANDLOWY,20081016,55.50,55.95,52.35,54.50,20245
HANDLOWY,20081017,56.00,56.00,48.06,52.00,44216
HANDLOWY,20081020,53.90,54.25,52.20,54.25,15108
HANDLOWY,20081021,54.25,54.25,51.60,51.95,15720
HANDLOWY,20081022,51.80,51.80,45.50,47.85,34282
HANDLOWY,20081023,48.30,48.30,41.00,44.00,151348
HANDLOWY,20081024,43.50,43.50,40.35,41.00,33136
HANDLOWY,20081027,41.10,41.20,38.00,41.00,79639
HANDLOWY,20081028,42.00,42.40,40.55,40.55,38199
HANDLOWY,20081029,43.00,44.30,41.55,44.30,514139
HANDLOWY,20081030,45.90,46.00,44.30,44.90,86662
HANDLOWY,20081031,45.00,45.10,43.19,44.50,554092
HANDLOWY,20081103,45.00,46.50,44.00,44.00,58997
HANDLOWY,20081104,45.00,47.50,44.00,47.50,27498
HANDLOWY,20081105,47.90,47.90,45.73,46.50,94340
HANDLOWY,20081106,45.20,45.20,43.05,43.90,159812
HANDLOWY,20081107,43.00,43.99,43.00,43.99,17149
HANDLOWY,20081110,44.71,46.46,44.11,46.38,14297
HANDLOWY,20081112,45.90,46.30,44.40,45.22,208971
HANDLOWY,20081113,44.61,44.61,43.69,44.40,29380
HANDLOWY,20081114,45.51,47.00,45.51,46.00,59207
HANDLOWY,20081117,45.50,46.80,44.50,45.30,51738
HANDLOWY,20081118,45.68,45.68,44.46,44.75,96673
HANDLOWY,20081119,44.75,44.80,44.00,44.80,36412
HANDLOWY,20081120,43.50,43.50,41.31,42.50,63457
HANDLOWY,20081121,42.00,43.00,41.04,43.00,146982
HANDLOWY,20081124,43.55,46.20,42.50,46.00,148007
HANDLOWY,20081125,45.50,46.40,45.00,46.00,1530195
HANDLOWY,20081126,46.00,46.30,45.41,45.50,81723
HANDLOWY,20081127,46.00,47.00,45.03,45.84,49649
HANDLOWY,20081128,45.80,46.23,44.80,45.35,80781
HANDLOWY,20081201,45.00,45.00,43.20,44.20,36348
HANDLOWY,20081202,41.22,45.34,40.01,45.34,279665
HANDLOWY,20081203,46.00,46.00,44.50,45.00,67811
HANDLOWY,20081204,45.50,45.50,44.39,44.39,73171
HANDLOWY,20081205,44.40,44.90,43.52,44.90,55077
HANDLOWY,20081208,45.67,48.00,45.50,48.00,28623
HANDLOWY,20081209,47.00,48.00,47.00,48.00,26605
HANDLOWY,20081210,47.80,48.45,47.21,48.45,51148
HANDLOWY,20081211,48.45,48.45,47.54,48.00,48596
HANDLOWY,20081212,47.00,47.50,46.00,47.00,67678
HANDLOWY,20081215,47.50,48.00,46.51,48.00,49261
HANDLOWY,20081216,48.00,50.00,47.90,50.00,38067
HANDLOWY,20081217,50.00,50.00,48.35,48.66,57622
HANDLOWY,20081218,48.66,48.70,46.00,46.50,69494
HANDLOWY,20081219,46.50,46.50,43.00,45.00,126921
HANDLOWY,20081222,45.50,45.50,44.01,45.00,48675
HANDLOWY,20081223,44.82,46.39,44.30,46.00,91199
HANDLOWY,20081229,45.20,48.97,45.20,48.50,26397
HANDLOWY,20081230,49.00,49.00,48.10,48.69,28481
HANDLOWY,20081231,48.60,48.98,48.00,48.00,67368
HANDLOWY,20090105,49.00,50.50,49.00,50.00,8632
HANDLOWY,20090106,50.00,52.00,49.01,51.80,63468
HANDLOWY,20090107,52.00,52.00,50.50,51.60,27796
HANDLOWY,20090108,50.50,51.50,50.05,51.50,37229
HANDLOWY,20090109,51.45,51.45,49.72,50.50,23410
HANDLOWY,20090112,49.05,49.05,47.06,47.43,46051
HANDLOWY,20090113,47.21,47.22,45.60,46.90,35151
HANDLOWY,20090114,47.93,47.93,45.56,46.00,147505
HANDLOWY,20090115,45.00,45.50,43.00,43.20,163352
HANDLOWY,20090116,43.60,44.00,41.70,41.95,42295
HANDLOWY,20090119,42.50,42.70,40.85,41.99,11424
HANDLOWY,20090120,42.00,42.00,39.10,39.49,68192
HANDLOWY,20090121,38.00,39.00,32.50,38.90,186510
HANDLOWY,20090122,39.50,39.50,35.81,36.00,115978
HANDLOWY,20090123,36.50,36.52,33.40,35.86,121461
HANDLOWY,20090126,35.79,36.50,33.35,36.50,275195
HANDLOWY,20090127,36.95,37.00,34.75,35.73,310724
HANDLOWY,20090128,36.00,37.00,34.59,34.72,184035
HANDLOWY,20090129,35.00,36.00,34.73,35.20,75627
HANDLOWY,20090130,35.02,35.50,34.70,34.95,118498
HANDLOWY,20090202,34.90,34.90,33.55,34.00,31858
HANDLOWY,20090203,34.40,34.47,31.80,31.80,71147
HANDLOWY,20090204,31.80,31.80,29.15,29.15,150956
HANDLOWY,20090205,30.30,30.47,29.75,29.81,195858
HANDLOWY,20090206,30.05,31.50,30.05,31.50,74683
HANDLOWY,20090209,32.60,33.80,32.20,32.24,30934
HANDLOWY,20090210,33.24,33.34,32.24,33.20,35309
HANDLOWY,20090211,31.55,31.80,30.10,30.10,150100
HANDLOWY,20090212,30.96,30.97,28.60,30.00,92946
HANDLOWY,20090213,30.10,30.40,29.10,30.30,70083
HANDLOWY,20090216,30.43,30.43,28.25,28.80,166116
HANDLOWY,20090217,28.80,28.80,27.00,28.00,418607
HANDLOWY,20090218,27.69,29.00,26.30,29.00,79915
HANDLOWY,20090219,29.20,31.30,28.71,31.00,111094
HANDLOWY,20090220,29.40,31.00,29.16,31.00,104704
HANDLOWY,20090223,31.50,31.75,30.50,31.50,41671
HANDLOWY,20090224,31.50,31.50,30.23,31.50,1020345
HANDLOWY,20090225,31.80,32.00,31.40,32.00,165119
HANDLOWY,20090226,32.00,32.90,31.74,32.90,160318
HANDLOWY,20090227,32.90,34.00,32.41,34.00,172509
HANDLOWY,20090302,32.40,33.70,32.00,33.67,98007
HANDLOWY,20090303,33.80,34.00,33.01,34.00,57522
HANDLOWY,20090304,34.10,34.70,34.10,34.50,93020
HANDLOWY,20090305,34.45,34.75,34.03,34.15,253711
HANDLOWY,20090306,33.20,35.00,33.20,34.50,62330
HANDLOWY,20090309,34.50,34.50,32.50,32.69,136265
HANDLOWY,20090310,32.95,33.00,32.34,32.69,28126
HANDLOWY,20090311,34.05,34.14,32.82,33.69,34115
HANDLOWY,20090312,32.80,33.62,32.65,33.40,65697
HANDLOWY,20090313,33.40,33.52,33.01,33.38,75594
HANDLOWY,20090316,33.40,33.92,33.40,33.70,92229
HANDLOWY,20090317,33.70,33.70,32.90,33.20,328606
HANDLOWY,20090318,33.50,33.50,32.20,32.20,234971
HANDLOWY,20090319,32.30,32.95,31.95,32.95,85321
HANDLOWY,20090320,32.35,32.67,32.00,32.67,254309
HANDLOWY,20090323,32.95,34.70,32.95,34.10,73876
HANDLOWY,20090324,35.50,35.80,34.30,34.60,109907
HANDLOWY,20090325,34.50,36.00,34.50,35.50,174459
HANDLOWY,20090326,36.00,36.20,35.51,36.00,80519
HANDLOWY,20090327,36.00,37.90,36.00,36.29,289813
HANDLOWY,20090330,35.40,36.39,35.10,36.00,172911
HANDLOWY,20090331,36.21,37.30,35.82,37.30,67339
HANDLOWY,20090401,37.20,37.29,35.50,35.99,121522
HANDLOWY,20090402,36.70,37.99,35.81,37.71,136880
HANDLOWY,20090403,37.75,41.00,37.75,40.00,226514
HANDLOWY,20090406,45.70,45.70,40.01,41.40,129585
HANDLOWY,20090407,41.28,41.80,40.00,41.18,105210
HANDLOWY,20090408,41.00,43.80,40.00,42.00,746491
HANDLOWY,20090409,43.00,44.00,42.60,43.00,69216
HANDLOWY,20090414,43.50,45.20,43.00,44.80,97845
HANDLOWY,20090415,44.02,44.80,43.83,44.60,284121
HANDLOWY,20090416,45.00,45.00,44.31,44.70,548543
HANDLOWY,20090417,45.10,45.20,43.03,44.40,40890
HANDLOWY,20090420,45.00,45.00,43.00,44.80,76554
HANDLOWY,20090421,44.70,44.80,44.04,44.50,104631
HANDLOWY,20090422,44.20,45.79,44.04,44.95,103232
HANDLOWY,20090423,44.51,45.72,44.51,45.70,46212
HANDLOWY,20090424,45.80,47.00,44.65,47.00,92718
HANDLOWY,20090427,46.98,47.00,46.02,46.98,7028
HANDLOWY,20090428,46.01,46.80,46.00,46.20,114551
HANDLOWY,20090429,45.75,49.60,45.75,47.60,151078
HANDLOWY,20090430,47.30,52.20,47.30,52.20,48126
HANDLOWY,20090504,52.30,53.80,52.20,52.80,244694
HANDLOWY,20090505,53.55,53.55,51.40,52.80,188057
HANDLOWY,20090506,51.00,52.30,50.00,52.30,105016
HANDLOWY,20090507,52.85,52.85,50.60,50.95,150942
HANDLOWY,20090508,50.90,50.90,48.53,49.49,60499
HANDLOWY,20090511,50.35,50.35,49.60,49.80,63807
HANDLOWY,20090512,50.50,53.10,50.00,53.00,54106
HANDLOWY,20090513,52.50,52.50,50.50,50.90,151166
HANDLOWY,20090514,50.80,51.80,49.01,51.00,25714
HANDLOWY,20090515,50.70,51.00,50.10,51.00,69067
HANDLOWY,20090518,50.40,51.70,50.40,51.60,11067
HANDLOWY,20090519,52.00,52.00,51.75,52.00,59920
HANDLOWY,20090520,51.70,52.00,51.00,51.90,14985
HANDLOWY,20090521,52.00,52.00,50.85,52.00,19062
HANDLOWY,20090522,51.50,51.50,50.50,50.90,14505
HANDLOWY,20090525,52.00,52.00,50.30,52.00,2494
HANDLOWY,20090526,51.80,52.00,51.50,52.00,17675
HANDLOWY,20090527,53.00,53.00,52.10,52.80,76611
HANDLOWY,20090528,52.50,52.85,51.00,52.85,7857
HANDLOWY,20090529,52.35,52.85,50.40,51.80,155261
HANDLOWY,20090601,52.85,52.90,52.30,52.90,29743
HANDLOWY,20090602,53.00,53.70,52.30,53.50,21490
HANDLOWY,20090603,55.00,55.00,52.70,53.00,40650
HANDLOWY,20090604,52.25,53.00,52.25,52.95,41679
HANDLOWY,20090605,52.95,53.50,52.30,52.55,18508
HANDLOWY,20090608,51.50,52.50,50.10,52.50,29267
HANDLOWY,20090609,52.00,54.00,52.00,53.10,80363
HANDLOWY,20090610,53.80,53.80,53.10,53.45,6137
HANDLOWY,20090612,53.00,53.95,52.80,53.50,215100
HANDLOWY,20090615,53.60,54.55,53.10,54.00,44954
HANDLOWY,20090616,53.50,54.30,53.30,53.95,7877
HANDLOWY,20090617,54.00,54.00,52.80,53.95,5304
HANDLOWY,20090618,53.80,53.80,52.50,53.35,24916
HANDLOWY,20090619,51.90,53.95,51.20,53.95,25509
HANDLOWY,20090622,53.60,53.60,52.05,53.00,6748
HANDLOWY,20090623,52.00,53.00,51.50,52.00,16748
HANDLOWY,20090624,52.00,52.00,50.00,51.55,24102
HANDLOWY,20090625,51.95,51.95,49.94,49.94,35819
HANDLOWY,20090626,51.20,51.20,49.85,50.10,12159
HANDLOWY,20090629,50.00,50.00,48.90,49.20,38393
HANDLOWY,20090630,49.70,50.00,48.80,50.00,99110
HANDLOWY,20090701,50.10,50.10,49.00,50.10,4280
HANDLOWY,20090702,50.00,50.35,49.50,49.98,6718
HANDLOWY,20090703,49.01,50.40,49.01,49.60,30721
HANDLOWY,20090706,51.00,51.00,49.06,49.60,7385
HANDLOWY,20090707,49.99,49.99,49.25,49.80,10043
HANDLOWY,20090708,48.33,49.30,48.33,48.97,3856
HANDLOWY,20090709,48.60,49.35,48.40,49.00,11873
HANDLOWY,20090710,49.00,50.10,48.51,49.00,42392
HANDLOWY,20090713,49.00,49.00,48.33,49.00,5972
HANDLOWY,20090714,50.60,52.00,50.10,50.80,105591
HANDLOWY,20090715,52.00,52.05,51.00,51.00,73413
HANDLOWY,20090716,51.95,51.95,51.00,51.30,2555
HANDLOWY,20090717,51.20,51.30,50.05,51.00,83066