Name,Date,Open,High,Low,Close,Volume
BOS,19970203,48.00,48.00,48.00,48.00,117708
BOS,19970204,46.00,46.00,46.00,46.00,42717
BOS,19970205,43.50,43.50,43.50,43.50,66172
BOS,19970206,43.00,43.00,43.00,43.00,28384
BOS,19970207,45.00,45.00,45.00,45.00,46778
BOS,19970210,46.80,46.80,46.80,46.80,49829
BOS,19970211,45.00,45.00,45.00,45.00,37656
BOS,19970212,45.00,45.00,45.00,45.00,22367
BOS,19970213,44.00,44.00,44.00,44.00,15455
BOS,19970214,45.00,45.00,45.00,45.00,43933
BOS,19970217,45.00,45.00,45.00,45.00,36767
BOS,19970218,45.00,45.00,45.00,45.00,23544
BOS,19970219,44.00,44.00,44.00,44.00,16136
BOS,19970220,43.20,43.20,43.20,43.20,12708
BOS,19970221,44.50,44.50,44.50,44.50,16281
BOS,19970224,43.60,43.60,43.60,43.60,9209
BOS,19970225,43.60,43.60,43.60,43.60,11353
BOS,19970226,44.00,44.00,44.00,44.00,22307
BOS,19970227,43.50,43.50,43.50,43.50,35172
BOS,19970228,43.00,43.00,43.00,43.00,30407
BOS,19970303,42.50,42.50,42.50,42.50,47188
BOS,19970304,42.50,42.50,42.50,42.50,35518
BOS,19970305,43.00,43.00,43.00,43.00,28802
BOS,19970306,44.00,44.00,44.00,44.00,33250
BOS,19970307,44.70,44.70,44.70,44.70,23915
BOS,19970310,44.00,44.00,44.00,44.00,15057
BOS,19970311,44.10,44.10,44.10,44.10,31417
BOS,19970312,45.00,45.00,45.00,45.00,25133
BOS,19970313,43.60,43.60,43.60,43.60,16995
BOS,19970314,41.50,41.50,41.50,41.50,55133
BOS,19970317,42.20,42.20,42.20,42.20,14929
BOS,19970318,43.30,43.30,43.30,43.30,34885
BOS,19970319,43.30,43.30,43.30,43.30,70416
BOS,19970320,43.00,43.00,43.00,43.00,48640
BOS,19970321,43.10,43.10,43.10,43.10,12019
BOS,19970324,43.30,43.30,43.30,43.30,14169
BOS,19970325,43.30,43.30,43.30,43.30,15670
BOS,19970326,44.00,44.00,44.00,44.00,17989
BOS,19970327,44.50,44.50,44.50,44.50,27494
BOS,19970401,44.00,44.00,44.00,44.00,76625
BOS,19970402,41.50,41.50,41.50,41.50,12627
BOS,19970403,42.30,42.30,42.30,42.30,24586
BOS,19970404,42.30,42.30,42.30,42.30,6489
BOS,19970407,43.60,43.60,43.60,43.60,13211
BOS,19970408,44.00,44.00,44.00,44.00,13443
BOS,19970409,43.50,43.50,43.50,43.50,6034
BOS,19970410,43.90,43.90,43.90,43.90,15661
BOS,19970411,43.80,43.80,43.80,43.80,3984
BOS,19970414,43.50,43.50,43.50,43.50,14506
BOS,19970415,44.00,44.00,44.00,44.00,19682
BOS,19970416,44.60,44.60,44.60,44.60,24731
BOS,19970417,43.50,43.50,43.50,43.50,13000
BOS,19970418,43.80,43.80,43.80,43.80,10103
BOS,19970421,44.00,44.00,44.00,44.00,12955
BOS,19970422,44.00,44.00,44.00,44.00,14977
BOS,19970423,44.30,44.30,44.30,44.30,14029
BOS,19970424,44.00,44.00,44.00,44.00,12295
BOS,19970425,43.90,43.90,43.90,43.90,23497
BOS,19970428,43.50,43.50,43.50,43.50,25241
BOS,19970429,43.00,43.00,43.00,43.00,16035
BOS,19970430,43.60,43.60,43.60,43.60,6433
BOS,19970505,43.50,43.50,43.50,43.50,6046
BOS,19970506,43.50,43.50,43.50,43.50,15575
BOS,19970507,43.30,43.30,43.30,43.30,11420
BOS,19970508,43.00,43.00,43.00,43.00,7839
BOS,19970509,43.20,43.20,43.20,43.20,16725
BOS,19970512,43.30,43.30,43.30,43.30,12506
BOS,19970513,43.20,43.20,43.20,43.20,10220
BOS,19970514,43.00,43.00,43.00,43.00,6128
BOS,19970515,44.00,44.00,44.00,44.00,13080
BOS,19970516,44.00,44.00,44.00,44.00,10614
BOS,19970519,43.20,43.20,43.20,43.20,4965
BOS,19970520,43.20,43.20,43.20,43.20,6146
BOS,19970521,43.00,43.00,43.00,43.00,7302
BOS,19970522,42.50,42.50,42.50,42.50,7034
BOS,19970523,42.00,42.00,42.00,42.00,3583
BOS,19970526,40.70,40.70,40.70,40.70,9054
BOS,19970527,38.20,38.20,38.20,38.20,5953
BOS,19970528,39.40,39.40,39.40,39.40,1904
BOS,19970530,40.00,40.00,40.00,40.00,6738
BOS,19970602,40.00,40.00,40.00,40.00,4213
BOS,19970603,40.00,40.00,40.00,40.00,13975
BOS,19970604,39.70,39.70,39.70,39.70,15919
BOS,19970605,38.10,38.10,38.10,38.10,2415
BOS,19970606,39.50,39.50,39.50,39.50,3139
BOS,19970609,40.00,40.00,40.00,40.00,11213
BOS,19970610,40.00,40.00,40.00,40.00,5835
BOS,19970611,40.00,40.00,40.00,40.00,9200
BOS,19970612,40.20,40.20,40.20,40.20,3794
BOS,19970613,40.10,40.10,40.10,40.10,15914
BOS,19970616,40.80,40.80,40.80,40.80,15166
BOS,19970617,40.80,40.80,40.80,40.80,19596
BOS,19970618,40.50,40.50,40.50,40.50,12259
BOS,19970619,40.50,40.50,40.50,40.50,16210
BOS,19970620,40.80,40.80,40.80,40.80,14326
BOS,19970623,40.50,40.50,40.50,40.50,14716
BOS,19970624,40.00,40.00,40.00,40.00,12288
BOS,19970625,40.00,40.00,40.00,40.00,8263
BOS,19970626,39.50,39.50,39.50,39.50,8702
BOS,19970627,40.00,40.00,40.00,40.00,12038
BOS,19970630,40.00,40.00,40.00,40.00,10055
BOS,19970701,39.50,39.50,39.50,39.50,6816
BOS,19970702,39.00,39.00,39.00,39.00,7115
BOS,19970703,38.40,38.40,38.40,38.40,4319
BOS,19970704,39.00,39.00,39.00,39.00,3628
BOS,19970707,38.50,38.50,38.50,38.50,2351
BOS,19970708,39.00,39.00,39.00,39.00,1000
BOS,19970709,39.50,39.50,39.50,39.50,2342
BOS,19970710,39.00,39.00,39.00,39.00,987
BOS,19970711,39.40,39.40,39.40,39.40,1459
BOS,19970714,35.50,35.50,35.50,35.50,5324
BOS,19970715,36.00,36.00,36.00,36.00,9222
BOS,19970716,37.20,37.20,37.20,37.20,3522
BOS,19970717,37.20,37.20,37.20,37.20,2630
BOS,19970718,37.20,37.20,37.20,37.20,5739
BOS,19970721,36.50,36.50,36.50,36.50,890
BOS,19970722,36.20,36.20,36.20,36.20,1229
BOS,19970723,37.00,37.00,37.00,37.00,2095
BOS,19970724,37.20,37.20,37.20,37.20,2702
BOS,19970725,35.60,35.60,35.60,35.60,3160
BOS,19970728,35.60,35.60,35.60,35.60,6503
BOS,19970729,35.00,35.00,35.00,35.00,843
BOS,19970730,36.00,36.00,36.00,36.00,6583
BOS,19970731,36.30,36.30,36.30,36.30,8237
BOS,19970801,38.00,38.00,38.00,38.00,61079
BOS,19970804,38.10,38.10,38.10,38.10,10577
BOS,19970805,38.00,38.00,38.00,38.00,2395
BOS,19970806,39.10,39.10,39.10,39.10,5959
BOS,19970807,39.30,39.30,39.30,39.30,2277
BOS,19970808,41.00,41.00,41.00,41.00,13927
BOS,19970811,43.80,43.80,43.80,43.80,12580
BOS,19970812,42.60,42.60,42.60,42.60,4944
BOS,19970813,43.60,43.60,43.60,43.60,23991
BOS,19970814,42.00,42.00,42.00,42.00,1690
BOS,19970818,41.00,41.00,41.00,41.00,2512
BOS,19970819,40.00,40.00,40.00,40.00,4475
BOS,19970820,42.00,42.00,42.00,42.00,6548
BOS,19970821,41.90,41.90,41.90,41.90,3317
BOS,19970822,41.70,41.70,41.70,41.70,2434
BOS,19970825,41.00,41.00,41.00,41.00,1104
BOS,19970826,40.20,40.20,40.20,40.20,902
BOS,19970827,42.00,42.00,42.00,42.00,4211
BOS,19970828,41.00,41.00,41.00,41.00,5193
BOS,19970829,41.00,41.00,41.00,41.00,4607
BOS,19970901,40.00,40.00,40.00,40.00,6363
BOS,19970902,40.60,40.60,40.60,40.60,3979
BOS,19970903,41.00,41.00,41.00,41.00,10189
BOS,19970904,41.40,41.40,41.40,41.40,5023
BOS,19970905,40.60,40.60,40.60,40.60,15961
BOS,19970908,40.50,40.50,40.50,40.50,2252
BOS,19970909,40.50,40.50,40.50,40.50,7771
BOS,19970910,40.40,40.40,40.40,40.40,4042
BOS,19970911,40.00,40.00,40.00,40.00,11050
BOS,19970912,39.90,39.90,39.90,39.90,2588
BOS,19970915,39.50,39.50,39.50,39.50,8299
BOS,19970916,39.40,39.40,39.40,39.40,16470
BOS,19970917,39.30,39.30,39.30,39.30,20269
BOS,19970918,40.00,40.00,40.00,40.00,19733
BOS,19970919,40.40,40.40,40.40,40.40,20923
BOS,19970922,40.10,40.10,40.10,40.10,22168
BOS,19970923,40.00,40.00,40.00,40.00,10242
BOS,19970924,37.80,37.80,37.80,37.80,4597
BOS,19970925,38.70,38.70,38.70,38.70,3232
BOS,19970926,38.00,38.00,38.00,38.00,3748
BOS,19970929,38.00,38.00,38.00,38.00,24874
BOS,19970930,38.00,38.00,38.00,38.00,4426
BOS,19971001,38.20,38.20,38.20,38.20,1698
BOS,19971002,38.80,38.80,38.80,38.80,10281
BOS,19971003,38.00,38.00,38.00,38.00,6803
BOS,19971006,38.00,38.00,38.00,38.00,2722
BOS,19971007,38.00,38.00,38.00,38.00,3255
BOS,19971008,37.60,37.60,37.60,37.60,3179
BOS,19971009,38.00,38.00,38.00,38.00,13592
BOS,19971010,37.70,37.70,37.70,37.70,1127
BOS,19971013,38.00,38.00,38.00,38.00,8509
BOS,19971014,39.50,39.50,39.50,39.50,3758
BOS,19971015,40.10,40.10,40.10,40.10,7420
BOS,19971016,41.30,41.30,41.30,41.30,10618
BOS,19971017,41.00,41.00,41.00,41.00,5401
BOS,19971020,41.80,41.80,41.80,41.80,3030
BOS,19971021,41.80,41.80,41.80,41.80,17717
BOS,19971022,41.80,41.80,41.80,41.80,14303
BOS,19971023,41.80,41.80,41.80,41.80,12927
BOS,19971024,40.00,40.00,40.00,40.00,4747
BOS,19971027,38.00,38.00,38.00,38.00,8429
BOS,19971028,34.20,34.20,34.20,34.20,48564
BOS,19971029,36.00,36.00,36.00,36.00,49682
BOS,19971030,36.30,36.30,36.30,36.30,21874
BOS,19971031,35.10,35.10,35.10,35.10,9399
BOS,19971103,36.40,36.40,36.40,36.40,6985
BOS,19971104,37.50,37.50,37.50,37.50,15470
BOS,19971105,38.20,38.20,38.20,38.20,15171
BOS,19971106,38.90,38.90,38.90,38.90,4446
BOS,19971107,38.10,38.10,38.10,38.10,16327
BOS,19971112,37.50,37.50,37.50,37.50,8978
BOS,19971113,37.00,37.00,37.00,37.00,11210
BOS,19971114,37.00,37.00,37.00,37.00,22928
BOS,19971117,37.50,37.50,37.50,37.50,14259
BOS,19971118,38.20,38.20,38.20,38.20,12696
BOS,19971119,38.70,38.70,38.70,38.70,7788
BOS,19971120,38.90,38.90,38.90,38.90,6855
BOS,19971121,39.00,39.00,39.00,39.00,23941
BOS,19971124,39.00,39.00,39.00,39.00,23747
BOS,19971125,39.00,39.00,39.00,39.00,25940
BOS,19971126,38.70,38.70,38.70,38.70,37846
BOS,19971127,39.10,39.10,39.10,39.10,4394
BOS,19971128,39.40,39.40,39.40,39.40,7198
BOS,19971201,39.40,39.40,39.40,39.40,7564
BOS,19971202,40.00,40.00,40.00,40.00,9452
BOS,19971203,40.50,40.50,40.50,40.50,11533
BOS,19971204,40.50,40.50,40.50,40.50,21665
BOS,19971205,41.00,41.00,41.00,41.00,10685
BOS,19971208,41.50,41.50,41.50,41.50,11530
BOS,19971209,41.50,41.50,41.50,41.50,14939
BOS,19971210,41.30,41.30,41.30,41.30,7975
BOS,19971211,41.00,41.00,41.00,41.00,10301
BOS,19971212,40.00,40.00,40.00,40.00,14005
BOS,19971215,40.60,40.60,40.60,40.60,7437
BOS,19971216,41.00,41.00,41.00,41.00,6268
BOS,19971217,41.50,41.50,41.50,41.50,8524
BOS,19971218,41.50,41.50,41.50,41.50,18788
BOS,19971219,41.40,41.40,41.40,41.40,9604
BOS,19971222,41.00,41.00,41.00,41.00,11237
BOS,19971223,40.50,40.50,40.50,40.50,1021
BOS,19971229,41.10,41.10,41.10,41.10,1805
BOS,19971230,41.50,41.50,41.50,41.50,15066
BOS,19971231,41.60,41.60,41.60,41.60,16870
BOS,19980105,41.60,41.60,41.60,41.60,17787
BOS,19980106,41.60,41.60,41.60,41.60,2257
BOS,19980107,41.00,41.00,41.00,41.00,3616
BOS,19980108,41.20,41.20,41.20,41.20,11759
BOS,19980109,41.10,41.10,41.10,41.10,3719
BOS,19980112,39.00,39.00,39.00,39.00,11074
BOS,19980113,38.00,38.00,38.00,38.00,29694
BOS,19980114,39.10,39.10,39.10,39.10,2021
BOS,19980115,38.50,38.50,38.50,38.50,9108
BOS,19980116,38.50,38.50,38.50,38.50,6788
BOS,19980119,40.20,40.20,40.20,40.20,3215
BOS,19980120,41.00,41.00,41.00,41.00,3487
BOS,19980121,40.00,40.00,40.00,40.00,8936
BOS,19980122,39.50,39.50,39.50,39.50,10223
BOS,19980123,39.40,39.40,39.40,39.40,4235
BOS,19980126,39.70,39.70,39.70,39.70,665
BOS,19980127,39.70,39.70,39.70,39.70,12851
BOS,19980128,40.00,40.00,40.00,40.00,1932
BOS,19980129,41.00,41.00,41.00,41.00,6196
BOS,19980130,41.00,41.00,41.00,41.00,14383
BOS,19980202,41.60,41.60,41.60,41.60,7777
BOS,19980203,41.90,41.90,41.90,41.90,80700
BOS,19980204,42.00,42.00,42.00,42.00,63971
BOS,19980205,43.50,43.50,43.50,43.50,61673
BOS,19980206,45.00,45.00,45.00,45.00,57601
BOS,19980209,47.00,47.00,47.00,47.00,74973
BOS,19980210,46.00,46.00,46.00,46.00,34753
BOS,19980211,47.50,47.50,47.50,47.50,35278
BOS,19980212,47.00,47.00,47.00,47.00,85629
BOS,19980213,46.00,46.00,46.00,46.00,36002
BOS,19980216,46.00,46.00,46.00,46.00,66373
BOS,19980217,45.40,45.40,45.40,45.40,50142
BOS,19980218,47.00,47.00,47.00,47.00,38495
BOS,19980219,48.00,48.00,48.00,48.00,22764
BOS,19980220,48.00,48.00,48.00,48.00,16028
BOS,19980223,47.60,47.60,47.60,47.60,20819
BOS,19980224,46.00,46.00,46.00,46.00,30374
BOS,19980225,46.00,46.00,46.00,46.00,15983
BOS,19980226,46.50,46.50,46.50,46.50,7365
BOS,19980227,46.00,46.00,46.00,46.00,11878
BOS,19980302,46.50,46.50,46.50,46.50,87240
BOS,19980303,48.00,48.00,48.00,48.00,21491
BOS,19980304,46.50,46.50,46.50,46.50,5076
BOS,19980305,45.50,45.50,45.50,45.50,8649
BOS,19980306,46.50,46.50,46.50,46.50,11506
BOS,19980309,46.80,46.80,46.80,46.80,4998
BOS,19980310,48.00,48.00,48.00,48.00,12703
BOS,19980311,50.50,50.50,50.50,50.50,20683
BOS,19980312,50.00,50.00,50.00,50.00,14045
BOS,19980313,53.00,53.00,53.00,53.00,9603
BOS,19980316,51.50,51.50,51.50,51.50,13495
BOS,19980317,52.00,52.00,52.00,52.00,5699
BOS,19980318,50.50,50.50,50.50,50.50,4679
BOS,19980319,52.00,52.00,52.00,52.00,16278
BOS,19980320,52.00,52.00,52.00,52.00,11085
BOS,19980323,52.50,52.50,52.50,52.50,27079
BOS,19980324,53.00,53.00,53.00,53.00,19074
BOS,19980325,53.50,53.50,53.50,53.50,4694
BOS,19980326,53.50,53.50,53.50,53.50,19527
BOS,19980327,52.50,52.50,52.50,52.50,39102
BOS,19980330,52.00,52.00,52.00,52.00,5100
BOS,19980331,51.00,51.00,51.00,51.00,9298
BOS,19980401,52.00,52.00,52.00,52.00,14575
BOS,19980402,50.50,50.50,50.50,50.50,4174
BOS,19980406,51.00,51.00,51.00,51.00,11304
BOS,19980407,52.00,52.00,52.00,52.00,26030
BOS,19980408,52.00,52.00,52.00,52.00,14407
BOS,19980409,51.50,51.50,51.50,51.50,6330
BOS,19980414,51.50,51.50,51.50,51.50,4857
BOS,19980415,51.50,51.50,51.50,51.50,7885
BOS,19980416,51.00,51.00,51.00,51.00,5187
BOS,19980417,49.30,49.30,49.30,49.30,10542
BOS,19980420,49.00,49.00,48.40,48.50,8080
BOS,19980421,48.00,48.00,47.20,48.00,10064
BOS,19980422,48.50,48.70,48.20,48.70,22026
BOS,19980423,48.00,48.90,48.00,48.90,29532
BOS,19980424,49.50,51.00,49.50,50.50,37974
BOS,19980427,51.00,51.00,49.90,49.90,25613
BOS,19980428,50.00,50.50,49.50,50.50,11007
BOS,19980429,49.50,50.00,49.50,49.90,17582
BOS,19980430,49.90,50.50,49.90,50.50,66192
BOS,19980504,51.50,52.50,51.50,52.50,44883
BOS,19980505,51.00,51.00,50.00,50.50,30345
BOS,19980506,51.00,51.00,50.00,50.50,14539
BOS,19980507,50.00,50.00,49.00,49.00,20173
BOS,19980508,49.80,49.80,49.00,49.00,12356
BOS,19980511,49.50,49.50,48.20,48.20,13800
BOS,19980512,50.00,50.00,48.60,48.60,50059
BOS,19980513,48.90,48.90,48.00,48.00,10589
BOS,19980514,48.00,48.00,48.00,48.00,33527
BOS,19980515,44.10,45.50,44.10,45.00,8289
BOS,19980518,45.60,45.60,43.50,43.50,39729
BOS,19980519,43.20,43.90,43.00,43.90,12764
BOS,19980520,43.50,43.70,43.50,43.70,20331
BOS,19980521,44.50,45.40,44.50,45.20,29097
BOS,19980522,45.00,45.00,44.50,44.50,36215
BOS,19980525,44.20,44.20,42.20,44.00,9359
BOS,19980526,44.20,44.20,43.00,43.00,40959
BOS,19980527,43.00,43.00,40.00,41.00,9035
BOS,19980528,42.10,42.10,42.10,42.10,21500
BOS,19980529,41.80,41.80,40.40,40.40,7603
BOS,19980601,40.10,40.10,36.60,38.60,9913
BOS,19980602,38.00,39.00,38.00,39.00,9995
BOS,19980603,39.20,40.30,39.20,40.10,12856
BOS,19980604,40.00,40.60,40.00,40.10,21871
BOS,19980605,40.00,40.40,39.90,40.20,46691
BOS,19980608,40.00,40.00,38.00,38.80,12713
BOS,19980609,39.10,39.10,38.40,38.40,13967
BOS,19980610,38.20,39.40,38.20,39.40,2387
BOS,19980615,36.30,36.30,36.30,36.30,32576
BOS,19980616,36.50,38.60,36.50,38.60,9196
BOS,19980617,40.00,41.20,39.70,40.00,27809
BOS,19980618,40.00,40.20,39.60,40.20,44838
BOS,19980619,40.00,40.90,39.50,40.90,8450
BOS,19980622,40.50,41.00,40.50,41.00,26528
BOS,19980623,40.80,40.80,40.00,40.20,18985
BOS,19980624,40.50,40.50,40.00,40.40,32815
BOS,19980625,40.10,41.30,40.10,40.90,51488
BOS,19980626,40.00,40.30,39.80,40.30,19650
BOS,19980629,39.70,40.00,39.60,39.60,13111
BOS,19980630,40.00,41.00,40.00,40.60,17532
BOS,19980701,41.60,41.60,41.00,41.60,10192
BOS,19980702,42.50,42.70,41.90,41.90,17084
BOS,19980703,42.00,43.50,42.00,43.20,68874
BOS,19980706,43.00,43.70,43.00,43.50,31560
BOS,19980707,44.00,45.10,44.00,45.10,96828
BOS,19980708,45.00,45.00,43.70,44.00,34146
BOS,19980709,44.00,44.00,43.20,43.90,28459
BOS,19980710,43.70,44.00,43.70,44.00,12410
BOS,19980713,44.60,46.00,44.60,45.80,37503
BOS,19980714,45.90,46.90,45.90,46.00,28185
BOS,19980715,47.30,47.30,45.50,46.60,30876
BOS,19980716,46.80,47.50,46.80,47.50,17852
BOS,19980717,48.50,48.70,48.00,48.70,67616
BOS,19980720,48.50,51.00,48.50,51.00,22825
BOS,19980721,50.00,50.00,49.00,49.00,52269
BOS,19980722,48.00,48.00,46.30,46.30,29353
BOS,19980723,46.50,48.50,46.50,48.50,33121
BOS,19980724,46.50,47.60,46.50,47.10,23783
BOS,19980727,46.90,46.90,44.50,44.50,23348
BOS,19980728,45.30,45.30,44.00,44.30,32824
BOS,19980729,44.00,44.60,43.30,44.40,38830
BOS,19980730,45.00,45.30,44.90,45.20,10144
BOS,19980731,46.30,46.30,45.10,45.40,15560
BOS,19980803,43.90,44.00,43.80,43.80,19441
BOS,19980804,43.90,44.70,43.90,44.50,12374
BOS,19980805,42.80,42.90,42.80,42.90,16652
BOS,19980806,43.50,43.50,43.10,43.10,17018
BOS,19980807,43.00,43.70,43.00,43.60,7361
BOS,19980810,43.70,43.70,43.30,43.30,5193
BOS,19980811,42.80,42.80,41.50,41.50,17475
BOS,19980812,42.80,43.00,42.80,43.00,23865
BOS,19980813,41.90,41.90,40.70,40.70,39968
BOS,19980814,42.70,43.50,42.00,43.30,17421
BOS,19980817,42.80,43.00,42.80,43.00,6986
BOS,19980818,44.50,45.80,44.50,44.80,16218
BOS,19980819,45.20,45.20,44.70,44.80,6567
BOS,19980820,44.00,44.00,43.00,43.40,12262
BOS,19980821,41.80,41.80,41.00,41.30,19624
BOS,19980824,42.80,42.80,41.80,42.00,9678
BOS,19980825,42.50,42.50,42.10,42.10,10462
BOS,19980826,40.80,40.80,40.00,40.00,16355
BOS,19980827,38.80,38.80,37.20,37.20,15549
BOS,19980828,35.00,37.00,35.00,37.00,35871
BOS,19980831,36.00,36.40,35.50,36.40,29693
BOS,19980901,34.30,34.80,34.20,34.30,33130
BOS,19980902,37.70,38.50,37.70,38.20,6244
BOS,19980903,36.00,36.00,35.00,35.90,16566
BOS,19980904,36.50,37.20,36.50,37.10,37300
BOS,19980907,40.10,42.00,40.10,41.00,7954
BOS,19980908,41.00,42.90,41.00,42.90,19625
BOS,19980909,40.30,40.50,40.00,40.10,15826
BOS,19980910,39.80,40.50,39.40,39.70,21944
BOS,19980911,39.80,40.00,39.80,40.00,61858
BOS,19980914,41.10,42.00,41.10,41.90,4014
BOS,19980915,42.50,42.50,41.00,41.10,10010
BOS,19980916,43.50,43.50,42.50,42.90,13926
BOS,19980917,43.10,43.10,41.50,41.50,29480
BOS,19980918,41.50,41.70,41.50,41.60,10633
BOS,19980921,40.10,40.10,39.50,39.50,33743
BOS,19980922,41.80,42.20,41.80,42.20,29751
BOS,19980923,42.70,43.20,42.70,43.20,10765
BOS,19980924,44.40,44.40,44.00,44.00,11837
BOS,19980925,43.80,43.80,43.50,43.50,23962
BOS,19980928,43.90,43.90,43.90,43.90,7122
BOS,19980929,43.80,43.80,43.80,43.80,13650
BOS,19980930,43.00,43.00,40.70,40.70,32195
BOS,19981001,42.00,42.00,40.50,40.50,44040
BOS,19981002,41.40,42.50,41.40,42.50,48932
BOS,19981005,42.80,42.90,42.50,42.50,25345
BOS,19981006,43.20,43.60,43.20,43.60,21505
BOS,19981007,44.20,44.20,43.50,43.50,34605
BOS,19981008,42.00,42.00,42.00,42.00,108080
BOS,19981009,43.80,44.50,43.80,44.50,9699
BOS,19981012,46.00,46.40,46.00,46.20,7149
BOS,19981013,46.00,46.00,45.90,45.90,12272
BOS,19981014,46.00,46.60,45.90,46.30,16985
BOS,19981015,46.00,46.60,45.80,45.80,13658
BOS,19981016,46.00,46.20,46.00,46.20,7539
BOS,19981019,46.10,46.10,46.10,46.10,33530
BOS,19981020,46.50,47.10,46.50,47.00,73952
BOS,19981021,46.60,47.50,46.60,47.50,60452
BOS,19981022,47.20,50.00,47.20,48.60,27804
BOS,19981023,49.10,51.00,49.10,50.00,35197
BOS,19981026,50.50,52.00,50.50,51.50,41305
BOS,19981027,52.50,52.50,51.00,51.00,23962
BOS,19981028,51.00,51.50,51.00,51.00,37738
BOS,19981029,52.50,54.00,52.50,53.50,13786
BOS,19981030,54.50,57.00,54.50,56.50,28892
BOS,19981102,54.50,56.50,54.50,56.00,57280
BOS,19981103,55.00,57.00,55.00,55.50,31005
BOS,19981104,57.00,59.00,57.00,58.50,35876
BOS,19981105,59.00,60.00,58.50,59.00,27351
BOS,19981106,58.50,59.00,58.00,58.00,20689
BOS,19981109,59.00,59.00,58.50,58.50,25574
BOS,19981110,58.50,58.50,58.00,58.00,7456
BOS,19981112,60.00,60.00,59.00,59.50,36768
BOS,19981113,62.00,62.50,62.00,62.50,18302
BOS,19981116,62.00,63.50,62.00,62.00,6574
BOS,19981117,60.50,61.00,60.50,60.50,5311
BOS,19981118,60.00,60.00,59.00,60.00,20270
BOS,19981119,57.50,57.50,57.00,57.00,26984
BOS,19981120,56.50,57.50,56.50,57.50,7272
BOS,19981123,56.00,56.50,56.00,56.00,6711
BOS,19981124,56.00,56.00,56.00,56.00,20183
BOS,19981125,56.50,57.00,56.50,57.00,4233
BOS,19981126,57.50,59.00,57.50,59.00,1512
BOS,19981127,59.00,61.00,58.50,61.00,3029
BOS,19981130,59.00,59.00,59.00,59.00,3841
BOS,19981201,59.00,60.00,58.50,59.50,8495
BOS,19981202,59.00,60.00,59.00,60.00,14320
BOS,19981203,59.50,61.00,59.00,61.00,1373
BOS,19981204,59.50,59.50,59.50,59.50,1654
BOS,19981207,59.50,59.50,59.50,59.50,6222
BOS,19981208,59.50,59.50,59.50,59.50,5611
BOS,19981209,59.50,59.50,59.00,59.00,7046
BOS,19981210,59.50,60.00,59.50,60.00,2487
BOS,19981211,59.50,59.50,59.50,59.50,18794
BOS,19981214,59.50,59.50,59.50,59.50,8098
BOS,19981215,59.50,59.50,59.50,59.50,2646
BOS,19981216,59.50,59.50,59.50,59.50,762
BOS,19981217,59.00,59.00,59.00,59.00,7908
BOS,19981218,58.50,58.50,58.50,58.50,23550
BOS,19981221,58.50,58.50,58.50,58.50,26509
BOS,19981222,56.00,58.00,56.00,58.00,33504
BOS,19981223,58.00,58.00,58.00,58.00,5851
BOS,19981228,59.00,59.00,58.50,58.50,14360
BOS,19981229,59.00,59.00,59.00,59.00,17177
BOS,19981230,59.00,61.00,59.00,59.50,145683
BOS,19981231,59.50,59.50,59.50,59.50,8225
BOS,19990104,60.00,66.00,60.00,62.00,4302
BOS,19990105,61.00,61.00,61.00,61.00,553
BOS,19990106,61.00,64.00,61.00,61.00,7464
BOS,19990107,61.50,62.00,61.50,61.50,24087
BOS,19990108,62.00,63.00,62.00,62.50,8729
BOS,19990111,62.00,62.00,61.00,61.50,2232
BOS,19990112,61.00,61.50,61.00,61.00,6440
BOS,19990113,61.00,61.00,61.00,61.00,6146
BOS,19990114,60.50,60.50,60.50,60.50,2298
BOS,19990115,59.00,61.00,58.50,61.00,10379
BOS,19990118,61.00,61.00,61.00,61.00,1831
BOS,19990119,61.00,61.00,61.00,61.00,9616
BOS,19990120,61.00,61.00,61.00,61.00,6016
BOS,19990121,61.00,61.00,61.00,61.00,6267
BOS,19990122,55.00,57.00,54.00,54.00,2622
BOS,19990125,55.50,55.50,55.50,55.50,661
BOS,19990126,57.00,58.50,57.00,58.50,789
BOS,19990127,58.00,58.00,58.00,58.00,1105
BOS,19990128,57.00,57.00,57.00,57.00,2025
BOS,19990129,61.00,61.00,61.00,61.00,3000
BOS,19990201,60.00,60.00,57.00,57.00,566
BOS,19990202,54.00,55.00,53.50,54.50,47919
BOS,19990203,54.00,55.00,54.00,55.00,19304
BOS,19990204,55.00,56.50,55.00,55.00,4364
BOS,19990205,54.50,55.00,54.50,54.50,16824
BOS,19990208,54.50,54.50,53.50,54.50,4850
BOS,19990209,55.00,55.00,53.50,53.50,3766
BOS,19990210,53.50,55.00,53.50,55.00,8062
BOS,19990211,54.00,54.50,54.00,54.50,657
BOS,19990212,54.00,54.00,54.00,54.00,1228
BOS,19990215,54.00,55.00,54.00,55.00,1558
BOS,19990216,54.50,56.00,54.00,54.00,1172
BOS,19990217,54.00,54.00,54.00,54.00,824
BOS,19990218,53.00,53.00,52.00,52.00,33617
BOS,19990219,52.50,52.50,52.50,52.50,972
BOS,19990222,52.50,52.50,51.00,51.00,614
BOS,19990223,51.50,51.50,50.00,50.00,814
BOS,19990224,49.50,49.50,48.00,48.00,901
BOS,19990225,47.00,47.90,47.00,47.90,6977
BOS,19990226,48.00,49.00,48.00,48.60,4675
BOS,19990301,50.00,51.00,50.00,51.00,1316
BOS,19990302,50.00,51.50,50.00,51.50,1787
BOS,19990303,50.50,50.50,50.00,50.00,1365
BOS,19990304,50.50,50.50,50.50,50.50,2507
BOS,19990305,50.00,51.00,48.00,50.50,1166
BOS,19990308,50.50,51.00,50.50,51.00,3153
BOS,19990309,51.00,51.00,50.50,51.00,1477
BOS,19990310,51.00,51.00,51.00,51.00,546
BOS,19990311,51.50,51.50,51.50,51.50,13285
BOS,19990312,51.50,51.50,51.50,51.50,47207
BOS,19990315,51.50,51.50,49.40,49.40,5878
BOS,19990316,51.00,51.00,50.50,50.50,1395
BOS,19990317,50.00,50.50,50.00,50.50,552
BOS,19990318,50.50,50.50,49.00,49.00,3880
BOS,19990319,49.50,49.50,49.50,49.50,630
BOS,19990322,51.00,52.50,51.00,51.50,13770
BOS,19990323,51.00,51.00,50.00,50.00,13097
BOS,19990324,50.00,51.50,50.00,50.50,64723
BOS,19990325,50.50,55.00,50.50,53.00,194645
BOS,19990326,55.50,58.50,55.50,57.00,26297
BOS,19990329,58.00,63.00,57.00,62.50,13648
BOS,19990330,62.00,64.00,61.00,61.00,13635
BOS,19990331,63.00,63.00,61.00,61.00,15895
BOS,19990401,60.00,62.00,60.00,61.00,6699
BOS,19990406,62.00,62.00,60.50,60.50,5866
BOS,19990407,60.00,60.00,58.00,59.00,6483
BOS,19990408,58.00,58.00,55.50,56.00,7050
BOS,19990409,56.50,57.00,56.50,56.50,2867
BOS,19990412,57.50,57.50,56.00,56.00,2709
BOS,19990413,57.50,57.50,55.50,55.50,1600
BOS,19990414,56.50,56.50,55.00,55.00,1058
BOS,19990415,55.00,55.00,55.00,55.00,4528
BOS,19990416,56.50,56.50,54.00,55.50,2933
BOS,19990419,55.50,58.50,55.50,57.00,1167
BOS,19990420,57.00,57.00,56.50,56.50,2484
BOS,19990421,56.50,56.50,56.00,56.50,4508
BOS,19990422,54.50,55.50,54.50,55.00,26255
BOS,19990423,54.00,55.00,54.00,54.50,8301
BOS,19990426,52.00,54.00,52.00,53.50,17903
BOS,19990427,52.50,54.50,52.50,54.50,16235
BOS,19990428,54.50,54.50,53.00,53.50,7072
BOS,19990429,53.50,54.00,53.00,54.00,2747
BOS,19990430,54.50,54.50,53.50,53.50,4738
BOS,19990504,54.50,54.50,54.00,54.00,1656
BOS,19990505,54.00,54.00,53.50,53.50,4332
BOS,19990506,53.50,54.00,53.50,54.00,1504
BOS,19990507,54.00,54.50,53.50,54.00,4514
BOS,19990510,53.50,53.50,53.50,53.50,4447
BOS,19990511,53.50,54.50,53.50,54.50,841
BOS,19990512,54.00,54.50,54.00,54.00,1830
BOS,19990513,53.50,53.50,53.50,53.50,1699
BOS,19990514,54.00,54.00,53.00,53.00,3587
BOS,19990517,53.00,53.00,53.00,53.00,1553
BOS,19990518,53.00,53.00,53.00,53.00,1523
BOS,19990519,54.00,54.50,54.00,54.50,2078
BOS,19990520,56.50,59.00,56.50,56.50,13512
BOS,19990521,57.50,58.00,56.00,57.50,8583
BOS,19990524,57.00,57.00,56.50,56.50,1671
BOS,19990525,56.50,57.00,56.50,57.00,13726
BOS,19990526,57.00,58.50,57.00,58.50,3588
BOS,19990527,57.50,58.50,57.50,58.00,6939
BOS,19990528,57.00,57.00,57.00,57.00,8349
BOS,19990531,57.50,58.50,57.50,58.00,2957
BOS,19990601,58.00,58.00,58.00,58.00,2132
BOS,19990602,58.00,58.00,58.00,58.00,2565
BOS,19990607,58.00,58.00,58.00,58.00,792
BOS,19990608,58.00,58.50,58.00,58.00,2087
BOS,19990609,58.00,59.00,58.00,58.50,3961
BOS,19990610,59.00,60.00,59.00,60.00,6647
BOS,19990611,61.00,62.50,61.00,62.50,15370
BOS,19990614,62.00,64.50,62.00,64.00,6927
BOS,19990615,63.50,66.00,63.50,66.00,29007
BOS,19990616,66.00,68.00,66.00,67.50,16347
BOS,19990617,66.00,68.00,66.00,66.00,44127
BOS,19990618,66.50,71.50,66.50,70.00,173098
BOS,19990621,73.00,73.00,70.50,71.00,9267
BOS,19990622,70.00,70.00,67.50,68.00,4419
BOS,19990623,64.00,67.00,64.00,66.00,2495
BOS,19990624,65.00,65.50,65.00,65.50,3937
BOS,19990625,65.00,65.00,63.50,64.00,931
BOS,19990628,64.00,64.00,62.50,63.00,4586
BOS,19990629,63.00,63.50,63.00,63.50,3766
BOS,19990630,63.00,63.00,62.00,62.50,2606
BOS,19990701,63.00,66.00,63.00,65.50,4626
BOS,19990702,66.00,69.00,66.00,69.00,5003
BOS,19990705,70.00,71.00,70.00,71.00,3619
BOS,19990706,70.00,71.00,70.00,71.00,9564
BOS,19990707,70.50,71.00,69.50,69.50,4600
BOS,19990708,70.00,70.00,69.50,69.50,2447
BOS,19990709,71.00,71.00,71.00,71.00,5382
BOS,19990712,72.00,72.00,71.50,72.00,3694
BOS,19990713,70.00,70.00,68.00,68.00,2148
BOS,19990714,69.00,69.00,69.00,69.00,4640
BOS,19990715,68.50,69.00,68.00,68.50,2184
BOS,19990716,69.00,69.00,67.50,67.50,1154
BOS,19990719,68.00,68.00,68.00,68.00,1226
BOS,19990720,68.00,68.00,66.50,66.50,1706
BOS,19990721,66.00,66.50,65.00,66.50,1144
BOS,19990722,67.00,68.50,67.00,68.50,371
BOS,19990723,68.00,68.00,68.00,68.00,1641
BOS,19990726,69.00,69.00,69.00,69.00,608
BOS,19990727,68.00,68.00,66.00,66.00,758
BOS,19990728,67.00,67.00,65.50,65.50,930
BOS,19990729,65.00,66.00,65.00,66.00,623
BOS,19990730,65.50,68.50,65.50,68.50,275
BOS,19990802,66.00,68.50,66.00,67.00,1951
BOS,19990803,66.00,66.00,65.00,66.00,815
BOS,19990804,66.00,66.00,65.50,65.50,517
BOS,19990805,65.00,67.00,65.00,67.00,871
BOS,19990806,66.00,66.00,66.00,66.00,600
BOS,19990809,66.00,66.00,65.00,65.00,390
BOS,19990810,66.00,66.00,65.50,65.50,1176
BOS,19990811,66.00,66.00,66.00,66.00,528
BOS,19990812,69.00,69.00,69.00,69.00,1573
BOS,19990813,68.00,72.50,68.00,71.00,2216
BOS,19990816,71.50,71.50,71.00,71.00,4614
BOS,19990817,71.00,72.00,71.00,72.00,13482
BOS,19990818,71.00,71.00,71.00,71.00,1488
BOS,19990819,69.50,69.50,69.50,69.50,811
BOS,19990820,69.00,69.00,69.00,69.00,78
BOS,19990823,69.00,70.00,69.00,69.50,957
BOS,19990824,69.50,71.00,69.50,70.00,1027
BOS,19990825,70.00,70.00,70.00,70.00,2039
BOS,19990826,71.00,71.50,71.00,71.50,2440
BOS,19990827,71.00,71.00,71.00,71.00,391
BOS,19990830,70.00,71.00,70.00,71.00,610
BOS,19990831,70.00,70.00,70.00,70.00,1626
BOS,19990901,70.00,71.00,70.00,71.00,784
BOS,19990902,71.00,71.00,71.00,71.00,1800
BOS,19990903,71.00,71.00,71.00,71.00,2063
BOS,19990906,69.00,69.00,69.00,69.00,1070
BOS,19990907,69.00,69.00,69.00,69.00,370
BOS,19990908,69.00,69.00,69.00,69.00,678
BOS,19990909,70.00,70.00,70.00,70.00,811
BOS,19990910,71.00,72.00,71.00,72.00,923
BOS,19990913,72.00,72.00,72.00,72.00,1788
BOS,19990914,72.00,72.00,72.00,72.00,1541
BOS,19990915,72.00,74.50,70.00,71.00,4426
BOS,19990916,69.00,70.00,69.00,70.00,398
BOS,19990917,69.00,72.00,69.00,72.00,853
BOS,19990920,70.00,70.00,70.00,70.00,94
BOS,19990921,70.00,70.00,70.00,70.00,550
BOS,19990922,66.50,66.50,66.50,66.50,100
BOS,19990923,66.00,66.00,66.00,66.00,2049
BOS,19990924,67.00,67.00,66.50,67.00,920
BOS,19990927,67.00,67.00,67.00,67.00,964
BOS,19990928,67.00,67.00,67.00,67.00,251
BOS,19990929,67.00,67.00,67.00,67.00,573
BOS,19990930,67.00,67.00,67.00,67.00,249
BOS,19991001,68.00,68.00,68.00,68.00,360
BOS,19991004,68.00,68.00,68.00,68.00,188
BOS,19991005,67.50,67.50,67.50,67.50,1664
BOS,19991006,67.10,67.10,67.10,67.10,2820
BOS,19991007,67.10,67.10,67.10,67.10,2045
BOS,19991008,66.90,66.90,66.60,66.90,2812
BOS,19991011,66.80,66.80,66.80,66.80,1950
BOS,19991012,66.60,66.60,66.60,66.60,323
BOS,19991013,66.60,66.80,66.60,66.80,371
BOS,19991014,66.60,66.60,66.60,66.60,157
BOS,19991015,67.10,67.10,67.10,67.10,78
BOS,19991018,67.10,67.10,67.00,67.00,993
BOS,19991019,67.20,67.20,67.20,67.20,230
BOS,19991020,67.20,67.20,67.20,67.20,350
BOS,19991021,67.20,67.20,67.10,67.10,211
BOS,19991022,67.00,67.00,66.80,66.80,3943
BOS,19991025,66.40,66.40,66.40,66.40,1640
BOS,19991026,66.30,66.30,66.30,66.30,733
BOS,19991027,66.30,66.30,66.30,66.30,11
BOS,19991028,66.10,66.10,66.10,66.10,156
BOS,19991029,65.80,65.80,65.80,65.80,532
BOS,19991102,67.00,67.00,67.00,67.00,119
BOS,19991103,64.00,64.00,64.00,64.00,195
BOS,19991104,65.00,65.00,65.00,65.00,75
BOS,19991105,64.00,64.00,64.00,64.00,75
BOS,19991108,64.00,64.00,64.00,64.00,235
BOS,19991109,64.00,64.00,64.00,64.00,159
BOS,19991110,68.50,68.50,65.10,65.10,684
BOS,19991115,67.00,67.00,67.00,67.00,263
BOS,19991116,64.00,64.00,64.00,64.00,20
BOS,19991117,67.00,69.50,67.00,69.50,343
BOS,19991118,64.00,64.00,64.00,64.00,73
BOS,19991119,69.00,69.00,68.80,69.00,543
BOS,19991122,68.50,68.50,68.50,68.50,3245
BOS,19991123,68.10,68.10,68.10,68.10,395
BOS,19991124,68.00,68.00,68.00,68.00,195
BOS,19991125,67.80,67.80,67.80,67.80,202
BOS,19991126,68.00,68.00,68.00,68.00,111
BOS,19991129,68.00,68.00,68.00,68.00,121
BOS,19991130,67.80,67.80,67.80,67.80,288
BOS,19991201,68.20,75.00,68.20,75.00,37127
BOS,19991202,74.00,74.00,71.50,73.00,2194
BOS,19991203,70.00,70.00,70.00,70.00,563
BOS,19991206,70.00,70.00,70.00,70.00,246
BOS,19991207,69.00,69.00,69.00,69.00,138
BOS,19991208,68.00,68.00,68.00,68.00,220
BOS,19991209,71.00,71.00,71.00,71.00,366
BOS,19991210,71.00,71.00,71.00,71.00,260
BOS,19991213,70.00,72.80,70.00,72.80,3751
BOS,19991214,70.00,72.90,70.00,70.50,595
BOS,19991215,71.00,71.00,70.00,70.00,846
BOS,19991216,71.00,71.00,71.00,71.00,65
BOS,19991217,72.00,72.00,72.00,72.00,480
BOS,19991220,71.50,72.00,71.50,72.00,1359
BOS,19991221,72.00,72.00,72.00,72.00,261
BOS,19991222,72.00,72.00,72.00,72.00,1373
BOS,19991223,72.50,72.80,72.50,72.80,154
BOS,19991227,70.00,72.50,70.00,71.50,5601
BOS,19991228,70.10,70.10,70.10,70.10,828
BOS,19991229,70.10,70.10,70.10,70.10,51
BOS,20000103,74.50,75.00,74.50,75.00,426
BOS,20000104,74.00,74.00,74.00,74.00,120
BOS,20000105,70.20,70.20,70.20,70.20,93
BOS,20000106,71.00,74.00,71.00,74.00,786
BOS,20000107,73.00,74.50,73.00,74.50,785
BOS,20000110,74.50,76.00,74.50,75.00,2256
BOS,20000111,74.30,74.30,74.30,74.30,1684
BOS,20000112,74.00,74.00,71.00,72.00,1682
BOS,20000113,74.50,74.50,74.50,74.50,294
BOS,20000114,74.60,74.60,74.60,74.60,382
BOS,20000117,74.40,74.40,74.40,74.40,3157
BOS,20000118,75.00,76.00,74.70,74.70,1532
BOS,20000119,73.90,73.90,73.90,73.90,152
BOS,20000120,75.00,75.00,75.00,75.00,1682
BOS,20000121,75.00,75.20,75.00,75.20,354
BOS,20000124,75.50,75.50,75.50,75.50,298
BOS,20000125,72.10,72.10,71.00,71.00,536
BOS,20000126,73.50,73.50,73.50,73.50,34
BOS,20000127,74.00,74.00,74.00,74.00,748
BOS,20000128,74.10,74.10,74.10,74.10,105
BOS,20000131,74.10,74.50,74.00,74.00,1211
BOS,20000201,74.50,74.50,74.50,74.50,358
BOS,20000202,74.10,74.10,74.10,74.10,5343
BOS,20000203,75.00,78.00,75.00,78.00,2486
BOS,20000204,77.00,77.00,77.00,77.00,810
BOS,20000207,76.00,76.00,76.00,76.00,623
BOS,20000208,76.00,76.00,76.00,76.00,393
BOS,20000209,78.00,81.00,78.00,81.00,9764
BOS,20000210,76.00,76.00,76.00,76.00,135
BOS,20000211,77.00,78.00,77.00,78.00,2600
BOS,20000214,69.30,69.30,69.30,69.30,73
BOS,20000215,72.00,72.00,72.00,72.00,345
BOS,20000216,75.00,75.00,75.00,75.00,150
BOS,20000217,73.20,73.20,73.20,73.20,35
BOS,20000218,75.00,75.00,71.60,73.00,1000
BOS,20000221,72.00,72.00,72.00,72.00,425
BOS,20000222,72.00,73.00,72.00,73.00,283
BOS,20000223,72.00,72.00,72.00,72.00,265
BOS,20000224,71.60,72.00,71.60,72.00,1049
BOS,20000225,72.00,72.00,72.00,72.00,502
BOS,20000228,72.00,72.00,72.00,72.00,162
BOS,20000229,73.00,73.00,73.00,73.00,22
BOS,20000301,73.00,73.00,73.00,73.00,387
BOS,20000302,73.00,73.00,73.00,73.00,405
BOS,20000303,73.00,73.00,73.00,73.00,415
BOS,20000306,74.10,74.10,74.10,74.10,1207
BOS,20000307,75.00,75.00,75.00,75.00,195
BOS,20000308,75.50,75.50,75.50,75.50,417
BOS,20000309,75.50,75.50,75.50,75.50,562
BOS,20000310,73.00,73.00,73.00,73.00,61
BOS,20000313,75.00,75.00,73.00,73.00,903
BOS,20000314,74.00,74.00,73.00,73.00,336
BOS,20000315,74.00,74.00,73.50,73.50,239
BOS,20000316,74.00,74.00,74.00,74.00,250
BOS,20000317,73.00,73.00,73.00,73.00,285
BOS,20000320,73.00,73.00,73.00,73.00,129
BOS,20000321,73.20,73.20,73.20,73.20,87
BOS,20000322,73.00,73.00,73.00,73.00,216
BOS,20000323,73.00,73.00,73.00,73.00,661
BOS,20000324,75.00,75.00,75.00,75.00,529
BOS,20000327,75.00,75.00,75.00,75.00,301
BOS,20000328,75.50,75.50,75.50,75.50,34
BOS,20000329,75.00,75.00,75.00,75.00,261
BOS,20000330,75.00,75.00,75.00,75.00,1125
BOS,20000331,75.00,75.00,75.00,75.00,337
BOS,20000403,75.00,75.00,75.00,75.00,22
BOS,20000404,74.00,74.00,74.00,74.00,140
BOS,20000405,74.00,74.00,74.00,74.00,150
BOS,20000406,74.00,75.00,74.00,75.00,384
BOS,20000407,75.00,75.00,75.00,75.00,533
BOS,20000410,70.00,70.00,70.00,70.00,90
BOS,20000411,71.00,71.00,71.00,71.00,82
BOS,20000412,73.00,73.00,73.00,73.00,10
BOS,20000413,73.00,73.00,73.00,73.00,31
BOS,20000414,69.00,69.00,69.00,69.00,156
BOS,20000417,70.10,70.10,70.10,70.10,1110
BOS,20000418,75.00,78.00,75.00,78.00,26025
BOS,20000419,71.60,71.60,71.60,71.60,24
BOS,20000420,72.00,72.00,72.00,72.00,211
BOS,20000425,77.00,77.00,77.00,77.00,190
BOS,20000426,75.00,75.00,75.00,75.00,1446
BOS,20000427,74.00,74.00,74.00,74.00,284
BOS,20000428,72.00,72.00,72.00,72.00,10
BOS,20000504,71.50,73.00,71.50,73.00,151
BOS,20000505,71.20,71.20,71.20,71.20,131
BOS,20000508,75.00,75.00,75.00,75.00,1150
BOS,20000509,71.40,71.40,71.40,71.40,479
BOS,20000510,73.00,73.00,73.00,73.00,105
BOS,20000511,75.00,75.00,75.00,75.00,315
BOS,20000512,75.00,75.00,75.00,75.00,65
BOS,20000515,75.00,75.00,75.00,75.00,107
BOS,20000516,75.00,75.00,75.00,75.00,434
BOS,20000517,78.00,78.00,78.00,78.00,638
BOS,20000518,75.00,75.00,75.00,75.00,27
BOS,20000519,76.50,77.00,76.50,77.00,1155
BOS,20000522,74.60,74.60,74.60,74.60,32
BOS,20000523,77.00,78.50,77.00,78.50,537
BOS,20000524,75.00,75.00,75.00,75.00,62
BOS,20000525,74.60,74.60,74.60,74.60,43
BOS,20000526,74.30,74.30,73.50,73.50,353
BOS,20000529,74.20,74.20,74.20,74.20,103
BOS,20000530,75.50,75.50,75.50,75.50,24
BOS,20000531,75.00,75.00,75.00,75.00,4747
BOS,20000601,75.00,75.50,75.00,75.00,652
BOS,20000602,75.00,75.00,75.00,75.00,10
BOS,20000605,74.50,74.50,74.50,74.50,200
BOS,20000606,75.00,75.00,75.00,75.00,38
BOS,20000607,75.00,76.00,75.00,76.00,172
BOS,20000608,75.00,75.00,75.00,75.00,36
BOS,20000609,76.00,76.00,76.00,76.00,20
BOS,20000612,76.50,76.50,76.50,76.50,54
BOS,20000613,76.00,76.00,76.00,76.00,253
BOS,20000614,75.00,76.50,75.00,76.50,550
BOS,20000615,76.00,76.00,76.00,76.00,16
BOS,20000616,76.00,76.00,75.00,75.00,339
BOS,20000619,71.50,71.50,71.50,71.50,38
BOS,20000620,75.00,75.00,75.00,75.00,17
BOS,20000621,74.50,74.50,74.50,74.50,100
BOS,20000623,74.50,76.00,74.50,76.00,100
BOS,20000626,76.00,76.00,76.00,76.00,158
BOS,20000627,76.00,76.00,76.00,76.00,41
BOS,20000628,74.50,74.50,74.50,74.50,42
BOS,20000629,75.00,75.00,75.00,75.00,10
BOS,20000630,74.00,75.00,74.00,75.00,453
BOS,20000703,75.60,75.60,75.60,75.60,280
BOS,20000704,75.00,75.00,75.00,75.00,12
BOS,20000705,76.00,76.00,76.00,76.00,430
BOS,20000706,76.00,76.00,76.00,76.00,56
BOS,20000707,76.00,76.00,76.00,76.00,94
BOS,20000710,80.00,80.00,80.00,80.00,688
BOS,20000711,79.00,80.00,79.00,80.00,308
BOS,20000712,80.00,80.00,80.00,80.00,352
BOS,20000713,80.00,80.00,80.00,80.00,38
BOS,20000714,80.00,81.00,80.00,81.00,706
BOS,20000717,81.00,81.00,81.00,81.00,305
BOS,20000718,85.00,85.00,85.00,85.00,96
BOS,20000719,85.00,85.00,85.00,85.00,255
BOS,20000720,85.00,85.00,85.00,85.00,290
BOS,20000721,86.00,86.00,86.00,86.00,166
BOS,20000724,85.00,85.00,85.00,85.00,178
BOS,20000725,82.50,82.50,82.50,82.50,46
BOS,20000726,82.00,82.00,82.00,82.00,48
BOS,20000727,85.00,85.00,85.00,85.00,651
BOS,20000728,85.00,85.00,85.00,85.00,250
BOS,20000731,82.00,82.00,82.00,82.00,89
BOS,20000801,84.00,84.00,84.00,84.00,5
BOS,20000802,80.00,82.00,80.00,82.00,337
BOS,20000803,83.50,84.50,81.00,84.50,306
BOS,20000804,80.00,80.00,80.00,80.00,7
BOS,20000807,83.00,83.00,83.00,83.00,146
BOS,20000808,82.00,82.00,82.00,82.00,5
BOS,20000809,79.00,79.00,79.00,79.00,113
BOS,20000810,85.00,85.00,85.00,85.00,997
BOS,20000811,84.00,84.00,84.00,84.00,110
BOS,20000814,75.60,77.10,75.60,77.10,963
BOS,20000816,75.50,75.50,75.50,75.50,385
BOS,20000817,78.00,78.00,78.00,78.00,84
BOS,20000818,75.00,77.00,75.00,77.00,122
BOS,20000821,67.50,67.50,67.50,67.50,146
BOS,20000822,68.80,68.80,68.80,68.80,164
BOS,20000823,72.00,72.00,72.00,72.00,82
BOS,20000824,69.00,69.00,69.00,69.00,100
BOS,20000825,68.00,68.00,68.00,68.00,276
BOS,20000828,71.00,71.00,71.00,71.00,250
BOS,20000829,72.00,72.00,72.00,72.00,225
BOS,20000830,68.40,68.40,68.40,68.40,100
BOS,20000831,70.00,70.00,70.00,70.00,31
BOS,20000901,71.00,71.00,71.00,71.00,29
BOS,20000904,75.00,75.00,75.00,75.00,5
BOS,20000905,73.10,73.10,73.10,73.10,10
BOS,20000906,74.90,74.90,74.90,74.90,13
BOS,20000907,73.00,73.00,73.00,73.00,74
BOS,20000908,73.00,73.00,73.00,73.00,10
BOS,20000911,73.00,73.00,73.00,73.00,40
BOS,20000912,73.00,73.00,73.00,73.00,8
BOS,20000913,72.00,72.00,72.00,72.00,5
BOS,20000914,73.00,73.00,73.00,73.00,8
BOS,20000915,72.00,72.00,72.00,72.00,52
BOS,20000918,73.00,73.00,73.00,73.00,64
BOS,20000919,73.00,73.00,73.00,73.00,120
BOS,20000920,70.20,70.20,69.00,69.00,110
BOS,20000921,69.00,69.00,69.00,69.00,5
BOS,20000922,69.50,69.50,69.50,69.50,15
BOS,20000925,64.00,64.00,64.00,64.00,10
BOS,20000926,67.00,67.00,67.00,67.00,101
BOS,20000927,72.00,72.00,72.00,72.00,3
BOS,20000928,70.00,70.00,70.00,70.00,1
BOS,20000929,67.90,67.90,67.90,67.90,25
BOS,20001002,65.00,65.00,65.00,65.00,48
BOS,20001003,67.00,67.00,67.00,67.00,1
BOS,20001004,66.00,66.00,66.00,66.00,1
BOS,20001005,65.00,65.00,65.00,65.00,107
BOS,20001006,65.00,65.00,65.00,65.00,50
BOS,20001009,65.50,65.50,65.50,65.50,100
BOS,20001010,68.00,68.00,68.00,68.00,185
BOS,20001011,71.00,71.00,71.00,71.00,329
BOS,20001012,69.00,70.10,69.00,70.10,150
BOS,20001013,69.90,69.90,69.90,69.90,80
BOS,20001016,69.90,69.90,69.90,69.90,370
BOS,20001017,68.00,68.00,68.00,68.00,10
BOS,20001018,68.00,68.00,68.00,68.00,120
BOS,20001019,68.00,68.00,68.00,68.00,304
BOS,20001020,70.50,70.50,70.50,70.50,100
BOS,20001023,68.00,68.00,68.00,68.00,15
BOS,20001024,71.00,71.00,71.00,71.00,208
BOS,20001025,70.80,70.80,70.80,70.80,58
BOS,20001026,77.80,77.80,75.10,75.10,849
BOS,20001027,77.00,86.00,77.00,82.00,2658
BOS,20001030,69.30,73.00,69.30,70.50,334
BOS,20001031,73.00,73.00,73.00,73.00,128
BOS,20001102,78.00,78.00,78.00,78.00,284
BOS,20001103,78.00,78.00,78.00,78.00,100
BOS,20001106,78.00,78.00,78.00,78.00,16
BOS,20001107,74.00,74.00,74.00,74.00,30
BOS,20001108,74.50,74.50,70.80,70.80,446
BOS,20001109,73.50,73.50,73.50,73.50,108
BOS,20001110,70.50,70.50,70.50,70.50,114
BOS,20001113,70.00,70.00,70.00,70.00,78
BOS,20001114,68.00,68.00,68.00,68.00,40
BOS,20001115,68.50,68.50,68.50,68.50,37
BOS,20001116,74.00,74.00,74.00,74.00,722
BOS,20001117,73.50,73.50,73.50,73.50,72
BOS,20001120,72.00,72.00,72.00,72.00,66
BOS,20001121,69.00,69.00,69.00,69.00,273
BOS,20001122,70.60,70.60,70.60,70.60,92
BOS,20001123,70.00,70.00,70.00,70.00,159
BOS,20001124,70.00,70.00,70.00,70.00,842
BOS,20001127,73.00,73.00,73.00,73.00,15
BOS,20001128,66.40,70.00,66.40,70.00,82
BOS,20001129,73.00,74.90,73.00,74.90,158
BOS,20001130,71.00,71.00,70.00,70.00,14
BOS,20001201,73.00,73.00,73.00,73.00,10
BOS,20001204,72.90,72.90,72.90,72.90,20
BOS,20001205,72.90,75.00,72.90,75.00,1422
BOS,20001206,71.90,74.00,71.90,74.00,9
BOS,20001207,74.90,74.90,74.90,74.90,102
BOS,20001208,74.50,74.50,74.50,74.50,10
BOS,20001211,74.00,74.00,74.00,74.00,11
BOS,20001212,72.40,72.40,72.40,72.40,35
BOS,20001213,72.60,72.60,72.60,72.60,154
BOS,20001214,72.60,72.60,71.60,71.60,1029
BOS,20001215,71.10,71.10,71.10,71.10,2
BOS,20001218,74.00,74.00,74.00,74.00,11
BOS,20001219,73.90,73.90,73.90,73.90,5
BOS,20001220,71.50,71.50,70.10,70.10,24
BOS,20001221,70.10,70.10,70.10,70.10,27
BOS,20001222,74.00,74.00,74.00,74.00,2
BOS,20001227,74.90,74.90,72.40,72.40,54
BOS,20001228,71.50,71.50,70.50,70.50,20
BOS,20001229,70.50,70.50,70.50,70.50,31
BOS,20010102,70.50,70.50,70.50,70.50,2
BOS,20010103,69.80,70.00,69.80,70.00,234
BOS,20010104,69.00,69.00,67.00,67.00,5
BOS,20010105,68.50,68.50,68.50,68.50,100
BOS,20010108,68.00,68.00,68.00,68.00,3
BOS,20010109,68.00,68.00,64.00,64.00,60
BOS,20010110,67.70,67.70,67.70,67.70,2
BOS,20010111,66.00,69.30,66.00,69.30,53
BOS,20010112,70.00,70.00,70.00,70.00,53
BOS,20010115,71.00,71.00,71.00,71.00,50
BOS,20010116,70.00,70.00,70.00,70.00,77
BOS,20010117,70.00,70.00,70.00,70.00,5
BOS,20010119,71.00,71.00,71.00,71.00,85
BOS,20010122,71.00,71.00,71.00,71.00,145
BOS,20010123,71.00,71.00,71.00,71.00,165
BOS,20010124,68.80,68.80,68.80,68.80,1
BOS,20010125,67.10,67.10,67.10,67.10,8
BOS,20010126,67.00,67.00,67.00,67.00,4
BOS,20010129,67.10,67.10,67.10,67.10,10
BOS,20010130,70.00,70.00,70.00,70.00,1
BOS,20010131,68.10,68.10,68.10,68.10,90
BOS,20010201,71.00,74.00,71.00,74.00,4010
BOS,20010202,71.50,71.50,71.50,71.50,134
BOS,20010205,69.00,71.90,69.00,71.90,401
BOS,20010206,74.00,74.00,74.00,74.00,3000
BOS,20010207,71.00,71.00,71.00,71.00,9
BOS,20010208,72.00,72.00,72.00,72.00,44
BOS,20010209,72.00,72.10,72.00,72.10,104
BOS,20010212,73.00,74.00,73.00,74.00,87
BOS,20010213,74.00,74.00,74.00,74.00,2834
BOS,20010214,74.00,74.00,74.00,74.00,481
BOS,20010215,73.50,73.50,73.50,73.50,10
BOS,20010216,70.40,70.40,70.40,70.40,14
BOS,20010219,73.90,73.90,73.90,73.90,1
BOS,20010220,70.50,70.50,70.50,70.50,43
BOS,20010221,70.00,70.00,70.00,70.00,250
BOS,20010222,71.10,71.10,71.10,71.10,22
BOS,20010223,68.10,71.00,68.10,71.00,11
BOS,20010226,69.00,69.00,69.00,69.00,4
BOS,20010227,71.00,71.00,71.00,71.00,3126
BOS,20010228,70.90,70.90,70.90,70.90,158
BOS,20010301,70.00,70.00,70.00,70.00,4
BOS,20010302,70.90,70.90,70.90,70.90,175
BOS,20010305,70.60,70.60,70.50,70.50,1210
BOS,20010306,72.50,72.50,72.50,72.50,330
BOS,20010307,74.00,75.00,74.00,75.00,10222
BOS,20010308,73.00,73.00,73.00,73.00,37
BOS,20010309,73.00,73.00,73.00,73.00,20
BOS,20010312,71.60,71.60,71.60,71.60,4
BOS,20010313,69.10,69.10,69.10,69.10,250
BOS,20010314,73.00,73.00,73.00,73.00,2
BOS,20010315,72.50,72.60,72.50,72.60,7025
BOS,20010316,73.00,73.00,73.00,73.00,2
BOS,20010319,70.10,70.10,70.10,70.10,30
BOS,20010320,70.00,70.00,70.00,70.00,100
BOS,20010321,70.10,73.50,70.10,73.50,505
BOS,20010322,72.50,72.50,72.50,72.50,18
BOS,20010323,72.40,72.40,72.40,72.40,10
BOS,20010326,72.50,72.50,72.50,72.50,100
BOS,20010327,72.50,72.50,72.50,72.50,500
BOS,20010328,74.00,74.00,74.00,74.00,1000
BOS,20010329,71.60,71.60,71.60,71.60,6
BOS,20010330,72.50,72.50,72.50,72.50,30
BOS,20010402,72.90,72.90,72.90,72.90,1050
BOS,20010403,74.00,74.00,74.00,74.00,12
BOS,20010404,77.00,80.30,77.00,80.30,9931
BOS,20010405,75.30,75.30,75.30,75.30,277
BOS,20010406,78.00,78.00,78.00,78.00,10
BOS,20010409,74.20,74.20,74.20,74.20,5
BOS,20010410,66.80,66.80,66.80,66.80,56
BOS,20010411,72.50,72.50,72.50,72.50,100
BOS,20010417,72.50,72.50,72.50,72.50,56
BOS,20010418,74.00,74.00,74.00,74.00,3
BOS,20010419,74.90,74.90,74.90,74.90,280
BOS,20010420,73.50,73.50,73.50,73.50,10
BOS,20010423,71.60,71.60,70.50,70.50,2464
BOS,20010425,72.80,73.10,72.80,73.10,296
BOS,20010426,75.00,75.00,75.00,75.00,348
BOS,20010427,76.60,76.60,76.60,76.60,276
BOS,20010430,75.20,75.20,75.20,75.20,1
BOS,20010502,75.00,75.00,75.00,75.00,300
BOS,20010504,76.00,76.00,76.00,76.00,5
BOS,20010508,76.00,76.00,76.00,76.00,477
BOS,20010509,74.40,74.40,74.40,74.40,269
BOS,20010510,71.00,71.00,71.00,71.00,4
BOS,20010511,71.30,71.30,71.30,71.30,160
BOS,20010515,70.90,70.90,70.90,70.90,208
BOS,20010516,70.10,70.10,70.10,70.10,4
BOS,20010517,70.10,70.10,70.10,70.10,100
BOS,20010518,70.00,70.00,70.00,70.00,33
BOS,20010521,70.00,70.00,70.00,70.00,27
BOS,20010522,70.00,72.00,70.00,72.00,1144
BOS,20010523,70.00,70.00,70.00,70.00,338
BOS,20010524,69.60,69.60,69.60,69.60,50
BOS,20010528,72.00,72.00,72.00,72.00,2
BOS,20010530,69.00,69.00,69.00,69.00,3
BOS,20010531,71.20,71.20,71.20,71.20,14
BOS,20010601,68.60,68.60,68.60,68.60,10
BOS,20010604,69.00,69.00,69.00,69.00,3
BOS,20010605,71.90,71.90,71.00,71.00,108
BOS,20010607,68.50,68.50,68.50,68.50,5
BOS,20010608,68.50,70.50,68.10,70.50,317
BOS,20010612,70.00,70.50,70.00,70.50,57
BOS,20010620,67.00,67.50,67.00,67.00,41
BOS,20010622,70.00,70.00,70.00,70.00,348
BOS,20010625,67.70,70.00,67.70,70.00,166
BOS,20010626,70.00,73.00,70.00,73.00,1793
BOS,20010627,74.00,74.00,74.00,74.00,1214
BOS,20010628,71.00,71.00,71.00,71.00,2
BOS,20010629,71.00,72.00,70.00,72.00,153
BOS,20010702,71.00,71.00,71.00,71.00,130
BOS,20010703,70.00,70.00,70.00,70.00,10
BOS,20010704,70.00,70.00,70.00,70.00,90
BOS,20010706,71.00,71.00,70.00,70.00,201
BOS,20010710,70.00,70.00,70.00,70.00,201
BOS,20010711,70.00,70.00,69.00,69.00,299
BOS,20010712,69.90,69.90,69.90,69.90,11
BOS,20010713,69.00,69.00,69.00,69.00,1
BOS,20010716,70.00,70.00,70.00,70.00,33
BOS,20010717,70.00,70.00,70.00,70.00,16
BOS,20010718,70.00,71.00,70.00,71.00,23
BOS,20010719,70.00,70.00,70.00,70.00,6
BOS,20010723,68.00,68.00,67.70,67.70,276
BOS,20010724,67.00,67.00,65.90,65.90,10
BOS,20010731,65.70,65.70,65.70,65.70,10
BOS,20010801,65.60,65.60,65.60,65.60,11
BOS,20010802,65.00,65.50,64.60,64.60,206
BOS,20010806,65.20,65.20,64.60,64.60,235
BOS,20010807,67.10,67.20,67.10,67.20,314
BOS,20010809,67.40,72.00,67.40,72.00,3194
BOS,20010810,71.00,72.00,71.00,72.00,2750
BOS,20010813,72.00,72.00,72.00,72.00,20
BOS,20010814,72.50,72.50,72.50,72.50,149
BOS,20010816,72.50,72.50,71.50,71.50,32
BOS,20010820,72.00,72.00,72.00,72.00,13
BOS,20010821,71.90,72.00,71.90,72.00,122
BOS,20010822,71.50,71.50,71.50,71.50,23
BOS,20010823,69.70,69.70,69.70,69.70,100
BOS,20010824,71.00,72.10,71.00,72.10,328
BOS,20010828,71.60,71.60,71.60,71.60,10
BOS,20010829,70.00,72.10,70.00,72.10,17
BOS,20010831,71.00,71.00,71.00,71.00,48
BOS,20010906,72.00,72.00,72.00,72.00,8
BOS,20010907,71.00,71.00,71.00,71.00,46
BOS,20010910,71.40,71.40,71.40,71.40,28
BOS,20010912,70.60,70.60,70.30,70.30,36
BOS,20010913,69.60,69.60,69.60,69.60,16
BOS,20010918,69.50,69.50,69.50,69.50,50
BOS,20010919,66.90,69.50,66.90,69.50,122
BOS,20010920,67.20,69.00,67.20,68.00,9
BOS,20010924,67.00,67.00,66.90,66.90,101
BOS,20010925,67.00,67.00,65.00,65.00,111
BOS,20010927,66.50,66.50,65.00,65.00,11
BOS,20011001,66.00,68.00,65.00,65.00,111
BOS,20011009,65.00,65.00,65.00,65.00,10
BOS,20011010,65.00,65.00,64.90,64.90,25
BOS,20011015,65.00,66.00,65.00,66.00,33
BOS,20011017,65.00,65.90,65.00,65.90,853
BOS,20011018,66.50,78.50,66.00,75.70,16227
BOS,20011019,77.80,77.80,70.00,70.00,508
BOS,20011022,70.00,70.00,70.00,70.00,411
BOS,20011023,67.70,68.00,65.10,67.00,355
BOS,20011026,67.00,67.00,67.00,67.00,5
BOS,20011029,69.80,69.80,67.00,67.00,106
BOS,20011030,67.00,67.00,67.00,67.00,37
BOS,20011031,67.00,68.00,67.00,68.00,13
BOS,20011102,67.00,69.80,67.00,69.80,110
BOS,20011105,67.20,67.20,67.20,67.20,3
BOS,20011106,66.10,66.10,66.10,66.10,56
BOS,20011107,67.60,67.90,67.60,67.90,54
BOS,20011108,66.70,66.70,66.70,66.70,10
BOS,20011112,66.10,66.10,65.50,65.50,103
BOS,20011114,66.00,66.00,65.60,65.60,301
BOS,20011115,66.00,66.00,62.50,62.50,522
BOS,20011116,63.50,63.50,62.00,63.50,351
BOS,20011119,63.60,66.20,63.30,63.30,267
BOS,20011120,66.00,66.00,63.50,63.50,34
BOS,20011122,62.90,63.50,62.90,63.50,23
BOS,20011123,64.00,64.00,62.90,62.90,20
BOS,20011127,63.00,63.00,63.00,63.00,18
BOS,20011128,65.00,65.00,62.90,62.90,172
BOS,20011129,65.00,65.00,62.90,63.10,50
BOS,20011130,62.80,62.80,62.80,62.80,50
BOS,20011203,62.80,65.00,62.80,64.00,234
BOS,20011204,65.00,65.10,65.00,65.10,75
BOS,20011205,66.00,66.00,66.00,66.00,115
BOS,20011206,65.00,65.00,65.00,65.00,318
BOS,20011211,63.70,63.70,63.70,63.70,111
BOS,20011214,63.00,65.10,62.90,65.10,190
BOS,20011217,62.90,62.90,62.90,62.90,27
BOS,20011218,63.00,63.00,60.00,60.00,502
BOS,20011219,59.50,59.50,54.60,54.60,864
BOS,20011220,56.00,56.00,54.00,54.00,251
BOS,20011221,53.00,53.00,53.00,53.00,2
BOS,20011227,52.50,52.50,52.40,52.40,5
BOS,20011231,52.50,54.90,52.50,54.90,3
BOS,20020103,54.50,54.60,54.50,54.60,41
BOS,20020104,55.00,55.90,55.00,55.90,320
BOS,20020108,55.10,55.10,54.90,54.90,24
BOS,20020109,54.70,57.20,54.70,57.20,115
BOS,20020110,59.00,59.00,56.00,57.00,541
BOS,20020111,55.80,56.80,55.80,55.90,187
BOS,20020114,56.50,56.50,56.50,56.50,20
BOS,20020115,56.00,56.00,56.00,56.00,80
BOS,20020118,57.00,57.50,57.00,57.50,101
BOS,20020121,57.50,57.50,56.00,56.00,336
BOS,20020122,56.50,56.50,56.50,56.50,94
BOS,20020123,57.00,57.00,56.50,56.50,219
BOS,20020124,57.00,57.00,55.00,55.00,259
BOS,20020125,57.00,57.00,56.00,56.00,61
BOS,20020129,56.00,56.00,56.00,56.00,55
BOS,20020130,55.00,55.00,55.00,55.00,47
BOS,20020131,54.30,54.50,54.30,54.50,657
BOS,20020201,55.00,55.00,54.00,55.00,62
BOS,20020204,55.00,55.00,55.00,55.00,25
BOS,20020207,54.00,54.00,51.80,52.00,255
BOS,20020208,52.00,52.00,51.40,51.90,1220
BOS,20020211,51.90,51.90,51.20,51.20,172
BOS,20020212,50.80,50.80,50.70,50.70,52
BOS,20020213,50.00,50.00,49.30,49.30,973
BOS,20020214,50.00,50.20,49.50,49.50,625
BOS,20020215,51.30,51.30,50.20,50.20,76
BOS,20020220,49.50,49.50,49.50,49.50,26
BOS,20020222,49.30,50.40,49.30,49.50,40
BOS,20020226,49.50,49.50,49.50,49.50,19
BOS,20020227,49.80,50.40,49.60,49.60,264
BOS,20020228,49.10,50.30,48.90,50.30,63
BOS,20020301,48.20,50.00,48.20,50.00,9
BOS,20020304,50.00,53.00,50.00,53.00,649
BOS,20020305,51.40,51.40,51.40,51.40,50
BOS,20020307,51.00,51.00,51.00,51.00,100
BOS,20020308,53.00,53.00,53.00,53.00,100
BOS,20020311,53.90,54.00,53.00,54.00,165
BOS,20020312,51.70,53.70,51.70,51.80,46
BOS,20020313,52.00,54.00,51.90,51.90,146
BOS,20020318,53.00,53.00,53.00,53.00,170
BOS,20020319,52.00,52.00,52.00,52.00,35
BOS,20020320,52.00,52.00,52.00,52.00,22
BOS,20020321,52.00,52.00,52.00,52.00,22
BOS,20020322,52.00,52.00,52.00,52.00,1
BOS,20020326,52.00,52.00,52.00,52.00,8
BOS,20020328,52.00,52.00,48.00,48.00,1100
BOS,20020402,50.50,50.50,50.50,50.50,100
BOS,20020403,50.40,50.50,50.40,50.50,39
BOS,20020404,51.00,51.00,51.00,51.00,67
BOS,20020409,50.50,51.20,50.50,51.20,74
BOS,20020412,49.50,49.50,49.50,49.50,10
BOS,20020415,50.00,50.00,50.00,50.00,1
BOS,20020417,50.00,50.00,50.00,50.00,50
BOS,20020418,50.50,50.50,45.60,45.60,482
BOS,20020419,47.00,47.00,45.00,45.20,30
BOS,20020422,47.90,48.40,47.90,48.40,450
BOS,20020423,48.40,49.90,47.10,47.10,418
BOS,20020430,47.00,47.00,47.00,47.00,45
BOS,20020502,47.00,47.00,46.20,46.20,196
BOS,20020506,45.10,45.10,44.80,45.00,60
BOS,20020507,47.00,47.00,45.50,45.50,30
BOS,20020508,45.00,47.00,45.00,47.00,176
BOS,20020509,47.00,47.00,47.00,47.00,45
BOS,20020513,47.00,47.00,47.00,47.00,113
BOS,20020516,46.00,47.00,46.00,47.00,84
BOS,20020517,47.00,47.00,47.00,47.00,16
BOS,20020520,47.00,47.00,47.00,47.00,40
BOS,20020523,47.80,47.80,47.80,47.80,1
BOS,20020528,47.50,50.00,47.50,50.00,374
BOS,20020529,50.00,50.00,49.00,49.00,769
BOS,20020531,48.00,49.80,48.00,49.80,112
BOS,20020604,49.00,49.00,47.50,47.50,144
BOS,20020605,47.00,47.00,47.00,47.00,28
BOS,20020607,46.40,46.40,44.40,44.60,537
BOS,20020610,45.00,45.00,43.70,43.70,57
BOS,20020611,43.20,45.30,43.00,45.30,239
BOS,20020613,43.20,45.10,43.20,45.10,128
BOS,20020614,43.00,43.00,43.00,43.00,4
BOS,20020618,43.00,43.00,42.80,42.80,90
BOS,20020620,43.20,43.20,43.20,43.20,10
BOS,20020625,42.40,42.40,42.40,42.40,17
BOS,20020627,43.00,43.00,43.00,43.00,100
BOS,20020703,43.50,47.90,43.20,43.20,1380
BOS,20020704,44.00,44.00,43.50,43.50,107
BOS,20020708,43.90,43.90,43.90,43.90,10
BOS,20020709,44.10,47.90,44.00,45.80,2495
BOS,20020710,44.80,45.80,44.80,45.80,43
BOS,20020717,44.10,44.10,44.10,44.10,120
BOS,20020722,42.00,42.00,42.00,42.00,18
BOS,20020725,44.00,44.10,42.00,42.00,26
BOS,20020726,42.00,42.00,42.00,42.00,51
BOS,20020730,44.10,44.10,44.10,44.10,5
BOS,20020731,42.50,42.50,42.50,42.50,5
BOS,20020802,43.00,43.00,43.00,43.00,7
BOS,20020807,43.90,43.90,43.90,43.90,7
BOS,20020808,43.90,43.90,43.00,43.00,97
BOS,20020813,43.00,43.00,43.00,43.00,21
BOS,20020821,42.00,42.00,42.00,42.00,167
BOS,20020823,42.00,42.00,42.00,42.00,56
BOS,20020827,41.50,41.50,41.50,41.50,52
BOS,20020829,41.10,41.10,41.00,41.00,488
BOS,20020902,39.90,39.90,39.60,39.60,7
BOS,20020903,40.00,40.00,38.70,38.70,593
BOS,20020909,38.00,38.00,38.00,38.00,4126
BOS,20020910,38.00,39.80,38.00,39.80,4105
BOS,20020911,39.70,40.00,39.70,40.00,15
BOS,20020919,38.20,38.20,38.20,38.20,3
BOS,20020920,39.00,39.00,39.00,39.00,7
BOS,20020923,38.20,38.20,38.20,38.20,4
BOS,20020924,38.10,38.10,38.10,38.10,50
BOS,20020925,38.10,38.10,38.10,38.10,50
BOS,20020927,38.20,38.20,38.10,38.10,899
BOS,20020930,37.00,37.20,37.00,37.00,56
BOS,20021002,36.40,36.40,36.40,36.40,10
BOS,20021003,36.50,36.50,36.50,36.50,50
BOS,20021007,37.20,37.20,37.00,37.00,88
BOS,20021008,37.10,37.10,37.10,37.10,3
BOS,20021014,38.50,38.50,38.50,38.50,20
BOS,20021015,38.50,38.50,38.50,38.50,145
BOS,20021016,38.50,39.00,38.50,39.00,29
BOS,20021017,38.50,38.50,38.50,38.50,3
BOS,20021018,38.50,38.50,38.50,38.50,8
BOS,20021021,38.00,38.00,38.00,38.00,17
BOS,20021022,33.00,37.70,33.00,37.20,50
BOS,20021023,37.20,37.20,37.20,37.20,3
BOS,20021028,39.00,39.00,39.00,39.00,10
BOS,20021029,39.80,40.00,38.30,38.30,201
BOS,20021031,39.60,39.60,39.60,39.60,50
BOS,20021104,40.00,40.00,38.10,38.10,405
BOS,20021105,39.00,39.00,39.00,39.00,5
BOS,20021106,39.00,39.60,39.00,39.60,296
BOS,20021107,39.60,39.60,39.60,39.60,6
BOS,20021108,40.00,43.00,40.00,43.00,410
BOS,20021113,43.00,43.00,43.00,43.00,5
BOS,20021114,42.90,42.90,42.90,42.90,200
BOS,20021115,41.00,41.00,41.00,41.00,20
BOS,20021118,41.00,41.00,39.00,40.90,503
BOS,20021119,40.80,40.80,40.80,40.80,1300
BOS,20021120,40.00,40.00,40.00,40.00,50
BOS,20021121,40.00,40.80,40.00,40.80,423
BOS,20021122,41.00,41.80,41.00,41.80,148
BOS,20021125,40.50,42.50,40.50,42.50,44
BOS,20021126,40.50,42.00,40.50,42.00,60
BOS,20021127,42.40,42.40,41.30,41.30,110
BOS,20021129,42.40,42.40,41.20,41.20,10
BOS,20021202,41.20,41.20,41.20,41.20,7
BOS,20021203,41.20,41.20,41.20,41.20,15
BOS,20021204,42.50,42.50,42.50,42.50,231
BOS,20021205,42.50,42.50,42.50,42.50,61
BOS,20021206,42.50,43.00,42.50,43.00,194
BOS,20021209,42.10,43.00,42.00,42.00,701
BOS,20021210,41.20,41.20,41.20,41.20,2
BOS,20021211,41.20,41.20,41.20,41.20,7
BOS,20021212,42.30,43.50,42.30,43.50,296
BOS,20021213,43.90,45.00,43.90,44.50,973
BOS,20021216,44.10,44.90,43.30,44.90,222
BOS,20021217,46.10,47.80,45.90,45.90,233
BOS,20021218,45.80,45.80,43.60,45.10,765
BOS,20021219,45.10,45.80,44.90,45.80,408
BOS,20021220,45.70,46.70,45.70,46.70,180
BOS,20021223,47.10,47.70,47.10,47.70,289
BOS,20021227,48.00,48.10,48.00,48.00,141
BOS,20021230,48.00,50.90,48.00,50.60,1241
BOS,20021231,50.80,51.00,50.80,50.90,279
BOS,20030102,51.00,51.00,51.00,51.00,250
BOS,20030103,50.00,51.00,48.40,51.00,890
BOS,20030106,50.00,51.10,50.00,51.10,237
BOS,20030107,52.00,52.00,52.00,52.00,170
BOS,20030108,50.20,51.80,50.10,51.80,172
BOS,20030109,52.00,52.00,52.00,52.00,500
BOS,20030114,50.00,52.00,50.00,52.00,552
BOS,20030117,50.00,51.00,50.00,51.00,350
BOS,20030120,50.30,50.30,50.10,50.10,76
BOS,20030121,50.00,51.50,50.00,51.50,20
BOS,20030127,51.50,51.50,48.60,50.80,627
BOS,20030131,47.80,50.00,47.80,50.00,29
BOS,20030204,50.00,50.00,50.00,50.00,10
BOS,20030205,47.80,50.00,47.80,50.00,61
BOS,20030206,47.80,50.00,47.80,50.00,43
BOS,20030210,47.80,49.40,47.80,49.40,184
BOS,20030211,49.90,49.90,49.90,49.90,50
BOS,20030212,48.80,50.00,48.80,49.50,94
BOS,20030214,48.50,49.20,48.50,49.20,12
BOS,20030217,50.00,50.00,50.00,50.00,162
BOS,20030218,51.50,51.50,51.50,51.50,50
BOS,20030220,50.00,51.70,49.50,51.50,177
BOS,20030224,51.80,51.80,51.50,51.50,70
BOS,20030225,49.50,51.00,49.50,51.00,59
BOS,20030304,49.20,50.00,49.20,50.00,210
BOS,20030305,47.70,48.00,46.00,48.00,310
BOS,20030307,46.80,46.80,46.00,46.00,150
BOS,20030310,45.50,46.70,45.50,46.70,112
BOS,20030312,45.50,47.60,45.50,47.60,70
BOS,20030314,47.60,50.00,47.60,50.00,400
BOS,20030318,47.00,48.80,47.00,48.80,338
BOS,20030319,50.00,50.50,50.00,50.50,30
BOS,20030320,48.60,48.60,48.50,48.50,32
BOS,20030324,48.80,50.00,47.20,50.00,78
BOS,20030326,48.50,50.00,48.50,50.00,47
BOS,20030331,47.70,49.00,47.70,49.00,142
BOS,20030401,46.90,49.00,46.80,49.00,65
BOS,20030403,47.10,49.00,47.10,49.00,67
BOS,20030409,47.40,47.40,47.40,47.40,115
BOS,20030410,47.00,47.00,46.80,46.80,30
BOS,20030411,46.70,48.00,46.70,48.00,32
BOS,20030422,47.00,47.00,47.00,47.00,5
BOS,20030423,47.90,47.90,47.90,47.90,30
BOS,20030424,46.80,48.00,46.70,48.00,180
BOS,20030428,46.80,47.70,46.70,47.70,94
BOS,20030429,46.90,47.70,46.90,47.70,30
BOS,20030430,46.90,46.90,46.90,46.90,2
BOS,20030502,46.90,46.90,46.80,46.80,15
BOS,20030505,46.80,48.00,46.70,48.00,138
BOS,20030506,46.80,49.00,46.80,49.00,147
BOS,20030507,46.90,46.90,46.90,46.90,20
BOS,20030508,46.70,48.90,46.70,48.90,150
BOS,20030512,46.80,46.80,46.80,46.80,42
BOS,20030513,48.50,48.60,48.50,48.60,72
BOS,20030514,46.90,48.80,46.90,48.80,54
BOS,20030515,46.90,49.00,46.90,49.00,57
BOS,20030520,47.10,47.90,46.80,47.90,130
BOS,20030521,47.00,47.00,47.00,47.00,1
BOS,20030522,46.80,47.90,46.70,46.80,75
BOS,20030529,46.80,47.80,46.80,47.80,37
BOS,20030602,48.10,48.10,48.10,48.10,7
BOS,20030603,46.80,48.00,46.80,48.00,60
BOS,20030604,46.90,48.00,46.90,48.00,51
BOS,20030605,47.50,48.00,47.50,48.00,110
BOS,20030606,47.10,47.90,47.10,47.90,33
BOS,20030609,47.10,47.10,47.10,47.10,5
BOS,20030610,47.80,47.80,47.80,47.80,10
BOS,20030611,47.10,47.80,47.10,47.80,36
BOS,20030617,47.00,48.50,47.00,48.50,305
BOS,20030627,48.00,49.00,48.00,49.00,407
BOS,20030630,49.50,50.00,49.50,49.50,206
BOS,20030702,48.50,48.50,48.50,48.50,63
BOS,20030703,49.00,49.00,49.00,49.00,17
BOS,20030704,48.50,48.50,48.50,48.50,25
BOS,20030707,49.00,49.50,49.00,49.50,140
BOS,20030708,49.80,49.80,49.80,49.80,94
BOS,20030709,49.70,49.70,49.20,49.70,160
BOS,20030710,48.40,49.10,48.40,49.10,154
BOS,20030711,49.00,50.00,48.70,49.00,1205
BOS,20030714,50.00,50.00,50.00,50.00,45
BOS,20030715,48.80,48.80,48.80,48.80,200
BOS,20030716,48.80,48.80,48.80,48.80,20
BOS,20030717,48.00,48.10,46.00,48.10,230
BOS,20030718,47.50,48.40,46.50,46.80,193
BOS,20030721,47.10,47.10,47.10,47.10,13
BOS,20030722,47.20,47.30,47.20,47.30,69
BOS,20030724,46.80,46.80,46.80,46.80,30
BOS,20030728,46.70,46.70,46.70,46.70,6
BOS,20030730,46.70,46.70,46.70,46.70,1
BOS,20030801,47.00,47.00,47.00,47.00,23
BOS,20030804,46.90,46.90,46.90,46.90,21
BOS,20030805,46.70,46.70,46.70,46.70,10
BOS,20030806,46.10,46.10,45.60,45.60,26
BOS,20030808,46.90,46.90,45.60,46.80,84
BOS,20030812,46.50,46.50,46.50,46.50,190
BOS,20030813,46.00,46.00,46.00,46.00,20
BOS,20030814,45.60,45.60,45.10,45.10,54
BOS,20030819,47.00,47.00,43.70,43.70,620
BOS,20030820,44.20,45.60,44.20,45.60,387
BOS,20030821,45.00,45.00,45.00,45.00,4
BOS,20030822,45.80,50.20,45.80,50.20,12377
BOS,20030825,52.00,53.00,51.90,53.00,934
BOS,20030826,52.00,52.00,51.40,51.40,605
BOS,20030827,51.40,52.00,51.40,52.00,1730
BOS,20030828,51.00,54.10,51.00,54.10,2046
BOS,20030829,54.50,54.90,51.10,54.90,1082
BOS,20030901,54.50,56.00,52.50,56.00,811
BOS,20030902,54.30,56.00,53.80,56.00,498
BOS,20030903,54.60,56.00,54.60,56.00,313
BOS,20030904,55.00,55.90,54.90,55.90,171
BOS,20030905,55.90,56.00,55.90,56.00,152
BOS,20030908,54.50,56.00,54.50,56.00,305
BOS,20030910,54.00,55.20,54.00,55.20,280
BOS,20030911,55.80,55.80,55.80,55.80,100
BOS,20030912,55.00,55.00,54.00,55.00,259
BOS,20030915,53.50,55.00,53.50,55.00,179
BOS,20030916,54.00,55.50,54.00,55.50,86
BOS,20030917,54.10,56.00,53.70,56.00,344
BOS,20030919,56.00,56.00,56.00,56.00,3
BOS,20030922,53.90,54.00,53.90,54.00,10
BOS,20030923,55.00,55.00,55.00,55.00,20
BOS,20030924,53.90,53.90,53.90,53.90,3
BOS,20030929,53.90,53.90,53.90,53.90,3
BOS,20030930,53.60,53.70,53.60,53.70,35
BOS,20031001,52.70,52.70,52.70,52.70,145
BOS,20031002,50.10,52.70,50.10,52.70,499
BOS,20031007,52.50,52.70,52.50,52.70,219
BOS,20031008,52.70,52.70,52.70,52.70,5
BOS,20031009,52.70,52.70,52.50,52.50,458
BOS,20031013,50.10,51.00,50.10,51.00,31
BOS,20031014,51.00,51.00,51.00,51.00,25
BOS,20031015,52.00,52.00,52.00,52.00,2
BOS,20031016,51.00,51.00,51.00,51.00,2
BOS,20031017,51.00,51.00,51.00,51.00,55
BOS,20031021,52.00,52.00,51.00,51.00,58
BOS,20031023,51.00,51.00,51.00,51.00,29
BOS,20031024,51.00,51.00,51.00,51.00,5
BOS,20031028,51.00,51.00,51.00,51.00,3
BOS,20031030,51.00,51.00,51.00,51.00,100
BOS,20031103,51.00,51.00,51.00,51.00,17
BOS,20031105,51.00,51.00,51.00,51.00,10
BOS,20031106,51.00,51.00,51.00,51.00,97
BOS,20031107,51.00,51.00,51.00,51.00,50
BOS,20031110,51.00,51.00,51.00,51.00,117
BOS,20031112,52.00,52.00,52.00,52.00,100
BOS,20031113,51.00,51.00,51.00,51.00,74
BOS,20031114,52.10,52.50,52.10,52.10,71
BOS,20031117,52.00,52.50,51.00,52.50,156
BOS,20031118,52.00,52.50,51.00,51.00,160
BOS,20031119,51.00,51.00,51.00,51.00,45
BOS,20031120,51.00,51.00,51.00,51.00,15
BOS,20031121,51.00,51.00,51.00,51.00,73
BOS,20031124,53.50,53.50,53.50,53.50,10
BOS,20031125,51.00,51.10,51.00,51.00,458
BOS,20031128,51.00,51.00,51.00,51.00,20
BOS,20031201,50.80,50.80,50.80,50.80,6
BOS,20031202,50.80,50.80,50.80,50.80,210
BOS,20031203,50.80,50.80,50.80,50.80,32
BOS,20031209,50.80,50.80,50.80,50.80,118
BOS,20031210,49.10,49.20,49.10,49.10,107
BOS,20031211,49.20,49.20,49.00,49.10,35
BOS,20031212,50.00,51.00,50.00,51.00,37
BOS,20031215,50.00,50.00,49.80,49.80,68
BOS,20031217,49.00,49.00,49.00,49.00,13
BOS,20031218,49.00,49.00,49.00,49.00,7
BOS,20031219,49.00,50.80,49.00,50.80,242
BOS,20031222,50.80,52.00,50.80,52.00,139
BOS,20031223,50.30,53.80,50.30,53.80,403
BOS,20031230,52.50,54.00,52.50,54.00,227
BOS,20031231,52.60,52.60,52.50,52.50,10
BOS,20040105,52.50,52.50,52.50,52.50,2
BOS,20040106,53.00,53.00,53.00,53.00,500
BOS,20040107,51.50,53.00,51.50,53.00,113
BOS,20040108,53.50,53.50,53.50,53.50,3
BOS,20040109,54.00,54.00,54.00,54.00,10
BOS,20040115,53.50,53.50,53.50,53.50,18
BOS,20040116,53.50,53.50,53.50,53.50,110
BOS,20040121,51.60,52.00,51.50,52.00,755
BOS,20040123,51.50,52.00,51.50,52.00,80
BOS,20040126,52.00,52.00,52.00,52.00,7
BOS,20040127,51.50,51.50,51.50,51.50,5
BOS,20040128,51.50,51.50,51.50,51.50,70
BOS,20040204,50.00,50.00,50.00,50.00,3
BOS,20040209,50.00,50.00,49.50,49.50,142
BOS,20040210,49.50,51.60,49.50,49.50,55
BOS,20040211,49.60,49.60,49.60,49.60,100
BOS,20040212,51.60,51.60,50.00,50.00,44
BOS,20040213,50.00,50.00,49.00,49.00,2460
BOS,20040216,49.00,50.10,49.00,50.00,4778
BOS,20040217,50.00,52.00,50.00,50.00,2210
BOS,20040218,50.50,50.50,50.50,50.50,100
BOS,20040220,50.00,50.10,50.00,50.10,2180
BOS,20040223,50.00,50.00,50.00,50.00,125
BOS,20040224,50.00,50.00,50.00,50.00,69
BOS,20040226,50.00,50.00,50.00,50.00,257
BOS,20040227,50.00,50.00,50.00,50.00,1
BOS,20040302,50.00,50.50,50.00,50.50,1100
BOS,20040303,50.10,50.50,50.00,50.00,132
BOS,20040304,50.50,50.50,50.40,50.50,134
BOS,20040305,50.20,50.50,50.00,50.50,513
BOS,20040308,50.00,50.50,50.00,50.50,615
BOS,20040309,50.50,50.50,50.50,50.50,574
BOS,20040310,50.00,50.00,50.00,50.00,966
BOS,20040311,50.10,50.50,50.10,50.50,18
BOS,20040312,50.00,50.40,50.00,50.00,132
BOS,20040315,50.00,50.00,50.00,50.00,13
BOS,20040316,50.00,50.00,50.00,50.00,582
BOS,20040317,50.50,50.50,50.00,50.00,874
BOS,20040318,50.10,50.10,50.00,50.00,25
BOS,20040322,50.00,50.00,50.00,50.00,100
BOS,20040323,50.50,51.90,50.50,51.90,71
BOS,20040324,51.80,51.80,51.80,51.80,88
BOS,20040325,50.20,50.20,50.10,50.10,30
BOS,20040326,50.00,50.00,50.00,50.00,30
BOS,20040331,50.00,50.00,50.00,50.00,100
BOS,20040402,50.10,50.10,50.00,50.00,132
BOS,20040405,51.00,51.90,51.00,51.90,123
BOS,20040406,52.00,52.00,52.00,52.00,599
BOS,20040407,52.00,52.00,50.30,51.00,211
BOS,20040408,50.30,51.60,50.30,51.60,42
BOS,20040413,50.30,50.40,50.00,50.00,310
BOS,20040415,50.00,50.00,50.00,50.00,40
BOS,20040416,50.00,50.00,49.00,49.00,465
BOS,20040419,50.00,51.60,50.00,50.00,778
BOS,20040421,49.20,49.20,49.00,49.00,560
BOS,20040422,49.00,49.00,49.00,49.00,13
BOS,20040423,49.00,49.00,49.00,49.00,40
BOS,20040426,49.00,49.00,49.00,49.00,258
BOS,20040427,49.00,49.10,48.50,48.50,224
BOS,20040428,49.10,49.10,49.10,49.10,208
BOS,20040429,48.80,48.80,48.80,48.80,27
BOS,20040430,47.80,47.80,47.80,47.80,1
BOS,20040504,49.00,49.00,49.00,49.00,50
BOS,20040505,49.00,49.00,49.00,49.00,60
BOS,20040506,49.40,49.50,49.40,49.50,110
BOS,20040510,48.10,49.00,48.10,49.00,35
BOS,20040511,49.00,49.00,49.00,49.00,30
BOS,20040513,48.10,48.10,47.80,47.80,44
BOS,20040517,49.00,49.00,49.00,49.00,4
BOS,20040518,50.00,50.00,50.00,50.00,40
BOS,20040520,47.90,47.90,47.90,47.90,10
BOS,20040521,48.00,48.10,48.00,48.10,35
BOS,20040524,48.90,48.90,48.90,48.90,38
BOS,20040527,48.90,48.90,48.00,48.00,128
BOS,20040528,48.00,49.90,48.00,49.90,21
BOS,20040531,48.10,48.10,48.10,48.10,5
BOS,20040601,49.80,49.80,49.80,49.80,1
BOS,20040603,48.20,49.80,48.20,49.80,20
BOS,20040604,48.20,48.20,48.20,48.20,11
BOS,20040607,48.20,49.00,48.00,48.00,884
BOS,20040609,49.80,49.80,48.70,48.70,47
BOS,20040611,48.80,50.00,48.80,50.00,440
BOS,20040614,49.20,50.80,49.20,50.80,328
BOS,20040615,50.00,50.00,50.00,50.00,9
BOS,20040616,50.50,50.50,50.50,50.50,11
BOS,20040617,50.00,50.00,50.00,50.00,20
BOS,20040621,50.00,50.00,50.00,50.00,100
BOS,20040623,50.00,50.00,50.00,50.00,8
BOS,20040624,50.00,50.00,49.20,49.20,190
BOS,20040628,49.50,49.50,49.50,49.50,10
BOS,20040630,49.50,50.00,49.50,50.00,20
BOS,20040701,50.00,50.00,50.00,50.00,7
BOS,20040702,49.20,49.20,49.20,49.20,2
BOS,20040707,49.20,49.20,49.20,49.20,48
BOS,20040708,49.20,49.20,49.10,49.10,80
BOS,20040709,49.50,50.00,49.20,49.20,340
BOS,20040713,49.20,49.20,49.10,49.10,53
BOS,20040716,49.10,49.10,49.10,49.10,17
BOS,20040719,48.50,48.50,48.10,48.10,318
BOS,20040721,49.00,49.00,49.00,49.00,160
BOS,20040722,48.00,49.00,47.70,49.00,145
BOS,20040727,48.20,48.20,48.20,48.20,20
BOS,20040729,48.00,48.00,48.00,48.00,50
BOS,20040730,49.00,49.00,48.00,48.00,165
BOS,20040802,48.00,48.00,48.00,48.00,108
BOS,20040804,47.00,47.00,47.00,47.00,30
BOS,20040806,46.00,46.00,46.00,46.00,3
BOS,20040812,46.50,46.50,44.00,44.00,215
BOS,20040813,44.00,44.00,44.00,44.00,215
BOS,20040816,43.00,43.00,42.90,42.90,550
BOS,20040817,43.00,43.00,41.50,43.00,420
BOS,20040819,44.00,45.10,44.00,45.10,40
BOS,20040820,45.10,46.00,45.10,46.00,190
BOS,20040826,44.80,44.80,44.80,44.80,116
BOS,20040830,44.80,44.80,44.80,44.80,26
BOS,20040831,45.00,45.00,45.00,45.00,5
BOS,20040902,46.60,47.70,46.60,47.70,34
BOS,20040903,45.00,46.20,45.00,46.20,44
BOS,20040907,45.40,45.40,45.30,45.30,37
BOS,20040908,46.40,48.90,46.40,47.90,201
BOS,20040909,48.00,48.00,48.00,48.00,96
BOS,20040910,47.00,47.00,45.00,45.90,1367
BOS,20040913,46.70,47.10,45.50,45.50,175
BOS,20040914,45.50,45.50,45.50,45.50,166
BOS,20040916,44.50,45.00,44.30,44.50,96
BOS,20040917,44.40,44.40,44.40,44.40,10
BOS,20040920,43.40,43.40,43.40,43.40,5
BOS,20040921,44.00,44.40,44.00,44.40,37
BOS,20040922,46.00,46.00,44.10,44.10,351
BOS,20040923,44.90,44.90,44.90,44.90,36
BOS,20040924,44.10,44.10,44.00,44.00,70
BOS,20040929,44.00,45.40,44.00,45.40,56
BOS,20040930,44.50,44.50,44.20,44.20,75
BOS,20041004,45.20,45.50,45.20,45.50,95
BOS,20041005,45.50,46.30,45.50,46.20,351
BOS,20041006,45.50,45.50,45.50,45.50,80
BOS,20041007,44.30,45.00,43.60,45.00,185
BOS,20041008,45.80,45.80,45.80,45.80,20
BOS,20041011,46.70,46.70,46.70,46.70,20
BOS,20041012,46.60,46.70,46.60,46.70,50
BOS,20041015,45.50,45.50,45.50,45.50,22
BOS,20041018,45.50,45.50,44.30,44.30,100
BOS,20041019,44.20,44.20,44.20,44.20,8
BOS,20041020,45.10,45.10,44.10,44.20,93
BOS,20041021,45.10,45.10,45.10,45.10,97
BOS,20041022,44.10,44.10,44.10,44.10,6
BOS,20041025,43.50,43.50,43.50,43.50,28
BOS,20041026,44.60,44.60,44.60,44.60,168
BOS,20041029,44.00,47.50,44.00,47.50,530
BOS,20041102,48.00,50.50,48.00,50.50,826
BOS,20041103,50.40,51.00,50.00,50.90,862
BOS,20041104,51.00,51.00,50.00,50.90,34
BOS,20041105,51.00,51.00,50.00,50.60,493
BOS,20041108,50.00,50.90,50.00,50.90,317
BOS,20041109,50.00,54.00,50.00,54.00,748
BOS,20041110,53.00,55.80,53.00,54.30,8187
BOS,20041112,53.40,53.40,53.40,53.40,2
BOS,20041115,53.50,53.50,53.40,53.40,156
BOS,20041116,51.70,52.90,51.70,52.90,936
BOS,20041117,51.80,52.00,50.80,52.00,545
BOS,20041118,50.70,50.70,49.00,50.00,340
BOS,20041119,48.70,48.70,48.30,48.30,300
BOS,20041122,46.50,48.50,46.50,48.50,21
BOS,20041123,46.80,48.00,45.50,45.50,553
BOS,20041124,45.50,46.00,45.00,45.00,388
BOS,20041125,45.90,45.90,45.90,45.90,160
BOS,20041126,48.00,48.00,45.60,46.80,143
BOS,20041129,47.00,47.70,47.00,47.00,119
BOS,20041130,47.00,48.00,47.00,47.00,78
BOS,20041201,48.00,48.00,47.00,48.00,104
BOS,20041202,46.60,48.00,46.60,48.00,44
BOS,20041203,46.60,48.70,45.50,48.00,437
BOS,20041206,46.70,48.00,46.70,48.00,13
BOS,20041207,48.70,50.00,48.50,48.50,33
BOS,20041208,49.40,50.70,49.30,50.70,278
BOS,20041209,49.20,50.90,49.20,50.90,51
BOS,20041210,50.90,51.30,49.00,49.00,294
BOS,20041213,48.70,48.70,48.70,48.70,1
BOS,20041214,48.70,48.70,48.20,48.20,143
BOS,20041215,48.00,48.20,48.00,48.20,490
BOS,20041216,48.50,48.50,48.00,48.20,215
BOS,20041217,48.20,48.20,48.20,48.20,70
BOS,20041220,48.50,48.50,48.50,48.50,122
BOS,20041221,49.50,49.50,49.50,49.50,99
BOS,20041222,50.10,50.10,48.60,49.00,420
BOS,20041223,49.80,49.80,49.50,49.50,37
BOS,20041227,50.00,50.00,50.00,50.00,127
BOS,20041228,49.50,49.50,48.00,48.00,290
BOS,20041230,48.50,48.50,48.50,48.50,40
BOS,20041231,48.30,48.30,48.30,48.30,10
BOS,20050103,47.10,48.20,47.00,48.20,773
BOS,20050105,48.00,48.00,47.30,47.30,183
BOS,20050107,47.50,47.50,47.50,47.50,160
BOS,20050110,47.50,47.60,47.50,47.60,261
BOS,20050111,48.30,50.00,48.30,50.00,1458
BOS,20050112,49.00,50.00,49.00,50.00,754
BOS,20050113,50.00,50.00,50.00,50.00,50
BOS,20050117,50.00,50.00,48.50,48.50,182
BOS,20050118,49.00,49.00,49.00,49.00,15
BOS,20050119,47.50,48.20,47.00,47.70,170
BOS,20050120,48.00,48.00,48.00,48.00,100
BOS,20050121,48.10,48.20,48.00,48.20,347
BOS,20050125,49.00,50.60,49.00,49.80,510
BOS,20050126,49.80,49.80,49.80,49.80,100
BOS,20050127,49.90,49.90,48.40,48.40,108
BOS,20050128,48.50,48.70,47.50,48.50,564
BOS,20050131,48.50,48.50,47.50,47.50,120
BOS,20050201,47.60,49.00,47.60,49.00,483
BOS,20050202,49.90,49.90,49.00,49.00,475
BOS,20050203,49.90,49.90,48.50,48.50,44
BOS,20050204,48.50,48.50,48.00,48.00,205
BOS,20050207,48.60,49.00,48.60,48.60,1008
BOS,20050208,49.90,50.20,49.90,50.20,547
BOS,20050209,51.00,51.10,50.20,50.20,374
BOS,20050210,50.00,50.60,50.00,50.60,124
BOS,20050215,50.40,50.40,49.50,49.50,320
BOS,20050216,50.30,50.30,49.50,49.50,170
BOS,20050217,50.00,50.00,48.20,49.50,567
BOS,20050218,49.00,49.00,48.00,48.00,154
BOS,20050221,48.00,48.10,48.00,48.10,57
BOS,20050222,48.40,50.00,48.40,48.80,30
BOS,20050223,48.80,48.80,48.80,48.80,6
BOS,20050225,48.80,49.00,48.80,49.00,11
BOS,20050228,48.20,49.00,48.20,49.00,975
BOS,20050301,48.20,49.00,48.20,49.00,700
BOS,20050302,48.20,48.50,48.20,48.50,600
BOS,20050303,49.00,49.00,49.00,49.00,400
BOS,20050304,48.20,48.20,48.20,48.20,112
BOS,20050307,48.20,48.20,48.20,48.20,389
BOS,20050308,48.30,49.00,48.30,49.00,300
BOS,20050309,49.00,49.20,49.00,49.20,1667
BOS,20050310,49.20,49.50,49.10,49.10,174
BOS,20050311,49.20,50.20,49.10,50.00,4792
BOS,20050314,51.00,51.30,50.50,50.50,1067
BOS,20050315,50.50,50.50,48.70,49.30,827
BOS,20050316,49.00,49.00,49.00,49.00,190
BOS,20050318,48.10,48.10,48.10,48.10,8
BOS,20050321,48.10,48.10,47.50,47.50,767
BOS,20050323,47.80,47.80,47.50,47.60,484
BOS,20050324,48.00,48.00,46.00,47.40,1851
BOS,20050329,47.00,47.70,47.00,47.70,80
BOS,20050330,48.00,48.00,48.00,48.00,1000
BOS,20050331,47.80,48.00,47.80,48.00,50
BOS,20050401,47.80,48.00,47.80,48.00,241
BOS,20050404,47.80,47.80,47.80,47.80,5
BOS,20050405,48.00,48.00,47.80,47.80,1106
BOS,20050406,47.00,48.00,47.00,48.00,149
BOS,20050407,48.50,48.50,47.50,47.50,66
BOS,20050412,48.50,48.50,48.50,48.50,22
BOS,20050415,48.40,48.40,48.40,48.40,20
BOS,20050418,49.00,49.00,48.00,48.00,11
BOS,20050419,46.10,47.00,46.10,46.50,655
BOS,20050420,46.50,46.50,46.50,46.50,276
BOS,20050421,46.50,46.50,46.50,46.50,151
BOS,20050422,46.50,46.50,46.50,46.50,200
BOS,20050425,46.50,46.50,45.30,45.30,132
BOS,20050426,45.50,45.50,45.50,45.50,4
BOS,20050429,45.50,46.40,45.20,45.20,339
BOS,20050502,45.30,45.30,45.20,45.20,400
BOS,20050504,45.30,45.30,44.10,44.40,450
BOS,20050505,44.20,44.40,44.20,44.40,1073
BOS,20050506,44.50,44.50,44.50,44.50,10
BOS,20050509,45.20,45.20,45.20,45.20,190
BOS,20050510,46.00,46.00,46.00,46.00,90
BOS,20050511,46.50,47.00,46.50,47.00,2602
BOS,20050512,47.50,48.00,47.50,48.00,726
BOS,20050513,48.80,49.50,48.50,49.10,1049
BOS,20050516,49.80,49.80,49.80,49.80,30
BOS,20050517,49.80,49.80,47.90,47.90,46
BOS,20050518,48.10,48.90,48.00,48.90,425
BOS,20050519,48.30,48.30,48.30,48.30,100
BOS,20050520,49.40,50.00,48.70,48.90,738
BOS,20050523,51.00,51.00,50.40,50.40,30
BOS,20050524,50.70,50.70,50.70,50.70,115
BOS,20050525,49.50,49.50,49.10,49.10,43
BOS,20050530,50.10,50.10,50.10,50.10,15
BOS,20050601,47.00,50.10,47.00,50.10,185
BOS,20050602,50.10,50.50,50.00,50.50,560
BOS,20050603,50.00,50.50,50.00,50.50,21
BOS,20050607,49.50,49.50,49.50,49.50,213
BOS,20050610,49.60,50.40,49.60,50.40,165
BOS,20050613,50.00,50.00,49.00,49.00,155
BOS,20050614,49.00,50.00,48.10,50.00,688
BOS,20050615,50.00,50.00,49.20,49.20,227
BOS,20050616,50.00,50.00,49.00,49.00,26
BOS,20050617,50.00,50.10,50.00,50.10,350
BOS,20050620,50.00,50.50,50.00,50.50,2013
BOS,20050621,50.70,51.50,50.40,51.10,938
BOS,20050622,50.10,50.90,50.10,50.90,296
BOS,20050623,50.90,52.50,50.90,52.20,499
BOS,20050624,52.80,53.10,52.80,53.10,35
BOS,20050627,53.10,53.50,53.10,53.50,34
BOS,20050628,53.40,54.00,52.90,52.90,930
BOS,20050629,53.20,54.00,53.10,54.00,728
BOS,20050630,52.40,52.40,52.40,52.40,47
BOS,20050701,53.80,53.80,53.80,53.80,142
BOS,20050704,54.40,54.80,54.40,54.50,810
BOS,20050705,54.50,54.80,54.00,54.80,180
BOS,20050706,55.00,55.90,54.10,55.90,589
BOS,20050707,56.00,56.50,55.10,56.50,247
BOS,20050708,55.00,57.10,55.00,57.10,342
BOS,20050711,57.20,57.20,55.00,56.00,381
BOS,20050712,55.00,55.90,55.00,55.90,366
BOS,20050713,55.00,55.10,54.60,55.10,701
BOS,20050714,55.10,55.10,55.00,55.00,478
BOS,20050715,54.60,54.60,54.60,54.60,35
BOS,20050718,54.10,54.20,54.00,54.00,292
BOS,20050720,54.00,54.00,53.00,53.00,230
BOS,20050721,53.00,53.00,53.00,53.00,50
BOS,20050725,53.00,53.00,53.00,53.00,22
BOS,20050726,53.00,53.00,53.00,53.00,13
BOS,20050727,54.60,54.60,53.20,53.60,130
BOS,20050729,53.70,53.70,53.70,53.70,2
BOS,20050801,53.80,53.80,53.80,53.80,80
BOS,20050802,54.00,54.00,54.00,54.00,117
BOS,20050803,54.50,55.00,54.40,54.40,80
BOS,20050804,54.30,54.50,54.20,54.50,78
BOS,20050808,55.00,56.10,55.00,55.20,240
BOS,20050809,54.60,54.60,54.60,54.60,45
BOS,20050810,54.90,54.90,54.50,54.50,17
BOS,20050812,55.00,55.00,55.00,55.00,100
BOS,20050816,55.10,55.10,55.00,55.00,59
BOS,20050817,55.10,56.00,55.10,55.10,155
BOS,20050818,56.50,58.50,56.50,58.50,346
BOS,20050819,61.00,62.30,59.50,59.50,648
BOS,20050822,60.40,61.20,60.40,60.40,660
BOS,20050823,60.40,60.50,59.10,60.50,317
BOS,20050824,59.60,59.60,59.50,59.50,325
BOS,20050825,58.50,58.50,58.50,58.50,20
BOS,20050826,59.00,59.00,59.00,59.00,100
BOS,20050829,57.50,58.40,57.50,58.40,184
BOS,20050830,59.00,59.00,58.60,59.00,932
BOS,20050831,59.00,59.50,59.00,59.50,300
BOS,20050902,60.40,60.40,59.50,59.50,35
BOS,20050905,60.00,60.00,60.00,60.00,2
BOS,20050906,62.00,66.00,61.00,66.00,482
BOS,20050907,68.00,73.00,68.00,72.50,749
BOS,20050908,73.60,73.60,71.50,72.00,1027
BOS,20050909,72.90,72.90,71.10,71.10,720
BOS,20050912,72.00,72.90,72.00,72.60,1753
BOS,20050914,72.50,78.40,72.50,74.40,2885
BOS,20050915,75.40,75.50,73.50,73.50,496
BOS,20050916,73.60,73.60,73.00,73.30,959
BOS,20050919,74.00,74.00,73.00,73.70,682
BOS,20050920,72.50,72.90,72.50,72.90,537
BOS,20050921,73.00,73.00,73.00,73.00,141
BOS,20050922,71.70,72.30,71.70,72.20,70
BOS,20050923,72.20,72.50,71.90,72.50,189
BOS,20050926,72.60,72.80,71.80,72.70,349
BOS,20050927,71.70,72.00,71.50,72.00,409
BOS,20050928,72.90,72.90,72.00,72.00,323
BOS,20050929,72.00,72.50,72.00,72.50,95
BOS,20050930,72.90,73.00,72.50,72.50,558
BOS,20051003,72.00,72.00,71.90,71.90,151
BOS,20051004,72.00,72.00,72.00,72.00,300
BOS,20051005,72.50,72.50,72.00,72.00,830
BOS,20051006,72.00,72.00,72.00,72.00,205
BOS,20051007,72.00,72.00,72.00,72.00,125
BOS,20051010,72.90,73.00,72.50,72.50,121
BOS,20051011,72.50,72.50,72.50,72.50,120
BOS,20051012,72.00,72.70,72.00,72.70,119
BOS,20051013,73.30,74.00,73.00,74.00,2274
BOS,20051014,72.60,73.10,72.00,73.10,810
BOS,20051017,72.00,72.30,72.00,72.20,302
BOS,20051018,72.30,73.10,72.00,73.10,525
BOS,20051020,72.50,72.50,68.30,71.70,809
BOS,20051021,71.70,76.90,71.70,75.90,286
BOS,20051024,75.50,76.00,72.40,75.00,504
BOS,20051025,73.10,75.00,72.00,75.00,224
BOS,20051026,75.00,75.00,73.40,74.40,82
BOS,20051027,73.50,75.00,73.50,75.00,190
BOS,20051028,74.80,74.80,73.10,73.10,76
BOS,20051031,73.00,73.00,73.00,73.00,40
BOS,20051102,72.30,72.30,72.30,72.30,30
BOS,20051103,72.30,73.30,72.30,73.00,130
BOS,20051104,73.00,73.30,72.50,72.50,128
BOS,20051107,73.60,74.00,73.60,74.00,7
BOS,20051108,72.50,72.50,72.10,72.10,166
BOS,20051109,72.20,72.20,72.20,72.20,60
BOS,20051110,73.30,73.30,72.10,72.10,112
BOS,20051114,70.70,70.70,70.50,70.50,100
BOS,20051115,70.90,72.70,70.20,72.70,65
BOS,20051116,70.60,70.60,70.60,70.60,44
BOS,20051117,70.20,70.30,70.20,70.30,39
BOS,20051118,70.20,71.30,70.20,71.30,87
BOS,20051121,70.10,70.50,70.10,70.50,450
BOS,20051122,69.50,70.40,69.50,70.40,146
BOS,20051123,68.70,69.60,68.60,69.60,192
BOS,20051124,69.80,69.80,68.00,68.10,200
BOS,20051125,67.00,67.00,65.30,65.30,561
BOS,20051128,65.30,65.30,64.30,64.30,126
BOS,20051129,65.00,65.00,64.30,65.00,163
BOS,20051130,65.40,65.50,65.40,65.50,81
BOS,20051201,65.50,66.00,65.50,66.00,407
BOS,20051202,66.00,66.00,66.00,66.00,60
BOS,20051205,66.00,66.00,65.00,65.00,135
BOS,20051206,66.00,66.00,64.50,64.50,200
BOS,20051207,64.00,66.80,64.00,66.70,357
BOS,20051208,65.00,66.30,65.00,65.40,40
BOS,20051209,65.00,65.00,65.00,65.00,50
BOS,20051212,65.50,66.70,65.50,66.70,400
BOS,20051213,66.80,66.80,66.70,66.70,451
BOS,20051214,66.80,71.50,66.80,71.50,418
BOS,20051215,69.70,72.00,69.00,71.50,492
BOS,20051216,69.80,80.00,69.50,76.00,865
BOS,20051219,75.90,75.90,75.00,75.00,241
BOS,20051220,73.90,73.90,68.00,68.30,1053
BOS,20051221,69.70,70.00,66.80,66.80,930
BOS,20051222,67.00,69.80,66.90,69.80,836
BOS,20051223,70.90,72.00,69.80,72.00,2314
BOS,20051227,72.20,75.90,70.60,73.00,1249
BOS,20051228,73.90,75.00,73.10,74.50,413
BOS,20051229,72.70,72.90,72.10,72.90,127
BOS,20051230,72.00,72.80,70.50,72.00,387
BOS,20060102,73.50,95.00,73.40,86.10,4425
BOS,20060103,90.00,92.00,88.00,89.00,5427
BOS,20060104,88.40,88.40,86.00,87.70,1662
BOS,20060105,87.00,87.50,85.10,85.30,3078
BOS,20060106,86.70,86.70,84.80,85.00,1235
BOS,20060109,84.90,85.60,84.50,85.10,936
BOS,20060110,85.30,85.70,85.20,85.30,139
BOS,20060111,85.30,86.00,85.10,85.40,467
BOS,20060112,86.00,87.00,86.00,86.00,607
BOS,20060113,85.50,85.60,85.20,85.20,1160
BOS,20060116,85.30,86.00,85.10,85.30,1871
BOS,20060117,86.00,86.50,85.50,86.00,322
BOS,20060118,85.80,86.50,85.80,86.50,877
BOS,20060119,86.50,89.00,86.10,87.00,1145
BOS,20060120,87.00,88.00,86.10,87.80,320
BOS,20060123,87.80,87.80,85.70,87.10,296
BOS,20060124,87.00,88.00,86.30,86.30,121
BOS,20060125,87.40,87.40,85.90,87.00,138
BOS,20060126,87.00,87.00,86.00,86.00,220
BOS,20060130,86.00,86.00,86.00,86.00,102
BOS,20060131,85.80,86.00,85.80,86.00,345
BOS,20060201,85.70,87.30,85.60,86.80,338
BOS,20060202,85.70,86.80,85.70,85.70,187
BOS,20060203,86.00,86.00,86.00,86.00,236
BOS,20060207,85.00,87.90,85.00,87.90,342
BOS,20060208,87.80,87.80,86.00,86.00,158
BOS,20060209,87.00,87.30,86.30,86.30,255
BOS,20060210,87.00,87.00,86.00,86.20,125
BOS,20060213,86.10,86.10,86.10,86.10,430
BOS,20060214,87.00,87.50,85.80,85.80,30
BOS,20060216,87.10,87.10,85.80,85.80,100
BOS,20060217,87.00,87.00,87.00,87.00,10
BOS,20060220,87.10,87.10,87.10,87.10,33
BOS,20060221,87.00,87.00,85.80,85.80,255
BOS,20060224,86.00,86.00,86.00,86.00,50
BOS,20060227,86.10,88.00,86.10,88.00,862
BOS,20060228,88.00,88.00,86.20,88.00,402
BOS,20060301,88.00,88.80,88.00,88.00,273
BOS,20060302,88.50,88.90,86.60,86.60,283
BOS,20060303,87.00,87.00,87.00,87.00,32
BOS,20060307,88.20,88.80,88.20,88.80,100
BOS,20060308,88.40,88.80,88.40,88.50,650
BOS,20060309,88.50,88.90,88.50,88.90,100
BOS,20060310,88.50,88.50,88.00,88.00,87
BOS,20060313,88.50,88.90,88.50,88.60,164
BOS,20060315,88.50,88.50,87.00,87.50,106
BOS,20060316,87.30,87.50,87.30,87.30,16
BOS,20060317,88.00,88.50,87.20,87.20,23
BOS,20060320,87.20,87.20,87.20,87.20,80
BOS,20060321,87.50,87.50,87.00,87.00,200
BOS,20060322,86.00,87.00,86.00,87.00,121
BOS,20060323,86.70,86.70,86.70,86.70,9
BOS,20060324,86.30,86.30,86.30,86.30,27
BOS,20060327,86.10,87.60,86.00,87.60,98
BOS,20060328,87.80,87.80,87.80,87.80,20
BOS,20060330,87.80,87.80,87.00,87.00,65
BOS,20060331,87.00,88.00,87.00,88.00,95
BOS,20060403,87.00,87.00,87.00,87.00,21
BOS,20060404,87.00,87.00,87.00,87.00,184
BOS,20060405,87.00,87.00,85.70,86.10,177
BOS,20060406,86.10,86.20,86.10,86.10,260
BOS,20060407,87.00,87.00,86.20,86.20,148
BOS,20060410,86.30,86.40,86.20,86.20,326
BOS,20060411,86.30,88.00,85.20,88.00,431
BOS,20060412,88.00,88.00,88.00,88.00,15
BOS,20060418,87.90,87.90,86.00,86.10,956
BOS,20060419,86.10,86.10,85.60,85.90,1373
BOS,20060420,86.00,86.00,85.60,85.60,514
BOS,20060425,85.60,85.60,85.60,85.60,15
BOS,20060426,85.60,85.60,85.60,85.60,1
BOS,20060427,85.50,85.50,85.50,85.50,20
BOS,20060428,85.50,85.50,84.90,84.90,188
BOS,20060504,84.60,84.70,84.60,84.60,181
BOS,20060505,84.80,87.10,83.80,87.10,1030
BOS,20060508,87.70,87.70,86.00,86.00,223
BOS,20060509,87.00,87.00,86.00,86.00,641
BOS,20060510,85.60,85.60,85.60,85.60,5
BOS,20060511,85.50,85.50,85.50,85.50,100
BOS,20060512,85.20,85.20,85.00,85.00,680
BOS,20060515,85.00,86.10,84.70,86.10,380
BOS,20060516,87.00,87.00,84.80,84.80,237
BOS,20060517,85.00,87.00,84.80,87.00,120
BOS,20060518,84.80,84.80,84.80,84.80,8
BOS,20060519,84.80,84.80,84.70,84.70,130
BOS,20060522,84.70,84.70,84.60,84.60,106
BOS,20060523,84.80,84.80,83.50,83.50,1210
BOS,20060524,84.80,84.80,82.00,83.00,1623
BOS,20060525,81.10,85.90,81.10,81.50,311
BOS,20060526,83.20,85.70,83.20,83.60,182
BOS,20060529,83.60,86.00,83.60,86.00,756
BOS,20060530,83.10,86.00,82.50,82.50,482
BOS,20060531,82.40,83.40,80.90,83.00,995
BOS,20060602,83.00,83.00,83.00,83.00,53
BOS,20060606,84.00,84.00,84.00,84.00,86
BOS,20060613,81.30,84.70,81.00,84.70,655
BOS,20060614,82.60,82.60,82.60,82.60,92
BOS,20060620,83.90,85.00,82.10,85.00,924
BOS,20060621,85.90,86.80,84.50,84.50,829
BOS,20060622,85.80,86.40,85.80,85.80,170
BOS,20060626,86.50,86.50,86.50,86.50,10
BOS,20060627,86.50,86.80,86.50,86.80,306
BOS,20060628,86.70,86.80,86.30,86.30,99
BOS,20060629,86.00,86.00,86.00,86.00,5
BOS,20060630,86.80,87.00,86.80,86.90,129
BOS,20060703,87.80,87.80,87.80,87.80,3
BOS,20060704,88.00,89.00,88.00,88.10,517
BOS,20060705,88.00,88.10,86.10,86.10,67
BOS,20060706,90.10,91.10,90.10,90.50,961
BOS,20060707,90.90,91.00,90.90,90.90,248
BOS,20060710,90.90,90.90,90.90,90.90,665
BOS,20060711,90.70,91.00,90.70,91.00,2629
BOS,20060712,90.80,91.10,90.80,91.10,242
BOS,20060713,91.10,91.10,90.70,90.70,220
BOS,20060714,90.60,90.70,90.60,90.70,278
BOS,20060717,90.60,90.60,90.60,90.60,235
BOS,20060718,90.80,91.00,90.80,90.90,167
BOS,20060719,90.70,91.00,90.70,91.00,443
BOS,20060720,90.00,91.00,90.00,91.00,268
BOS,20060721,91.00,91.00,90.90,90.90,165
BOS,20060724,90.40,90.40,90.40,90.40,100
BOS,20060725,90.60,90.60,90.60,90.60,120
BOS,20060726,90.70,90.70,90.70,90.70,7
BOS,20060727,90.90,91.50,90.90,91.50,1062
BOS,20060728,90.50,90.50,90.50,90.50,64
BOS,20060801,91.10,91.10,90.90,91.10,1050
BOS,20060803,91.10,91.10,91.10,91.10,47
BOS,20060804,91.10,91.10,90.80,91.00,215
BOS,20060807,91.00,91.20,91.00,91.20,201
BOS,20060808,91.00,91.00,91.00,91.00,888
BOS,20060809,88.80,91.00,88.80,91.00,2609
BOS,20060814,90.90,90.90,90.90,90.90,80
BOS,20060816,88.70,88.70,88.50,88.50,36
BOS,20060818,88.00,88.00,88.00,88.00,20
BOS,20060822,86.00,89.90,86.00,89.90,139
BOS,20060825,88.00,88.00,88.00,88.00,5
BOS,20060828,88.00,88.40,88.00,88.40,36
BOS,20060830,87.60,88.90,87.60,88.90,42
BOS,20060904,88.30,89.00,88.30,89.00,27
BOS,20060905,89.00,89.00,89.00,89.00,3
BOS,20060906,89.95,90.00,89.95,90.00,160
BOS,20060907,90.00,90.00,90.00,90.00,5
BOS,20060908,89.90,89.90,89.90,89.90,3
BOS,20060911,89.90,89.90,89.90,89.90,1
BOS,20060912,89.90,89.90,89.00,89.00,2
BOS,20060913,89.00,89.00,88.90,88.90,3
BOS,20060914,87.10,87.10,87.10,87.10,120
BOS,20060915,89.80,89.80,89.80,89.80,10
BOS,20060918,87.50,87.50,87.50,87.50,15
BOS,20060919,86.10,89.90,86.10,89.90,124
BOS,20060920,88.00,89.90,88.00,89.90,88
BOS,20060925,88.05,88.05,88.05,88.05,2
BOS,20060926,88.05,88.05,88.05,88.05,1
BOS,20060928,88.10,88.10,88.10,88.10,2
BOS,20061002,88.10,88.10,88.10,88.10,1
BOS,20061003,89.00,89.00,89.00,89.00,1
BOS,20061004,89.00,89.00,89.00,89.00,1
BOS,20061006,89.00,89.00,89.00,89.00,1
BOS,20061009,88.80,88.80,88.80,88.80,2
BOS,20061011,88.80,88.80,88.80,88.80,2
BOS,20061013,88.50,88.80,88.40,88.40,150
BOS,20061017,88.10,88.10,88.10,88.10,27
BOS,20061018,89.00,90.00,89.00,90.00,1044
BOS,20061019,90.80,92.00,90.80,92.00,45
BOS,20061020,90.00,90.10,87.90,89.20,180
BOS,20061023,90.00,91.20,90.00,91.20,182
BOS,20061024,91.25,91.25,89.05,89.05,24
BOS,20061025,89.20,89.20,89.05,89.05,32
BOS,20061026,89.00,89.00,89.00,89.00,29
BOS,20061102,86.90,90.00,86.90,90.00,250
BOS,20061107,88.00,88.00,88.00,88.00,20
BOS,20061108,85.80,85.80,85.80,85.80,1
BOS,20061109,87.10,90.85,87.10,90.85,170
BOS,20061115,90.70,90.85,90.70,90.85,82
BOS,20061116,90.00,90.00,90.00,90.00,130
BOS,20061122,87.80,87.80,84.00,84.00,95
BOS,20061123,89.60,90.00,89.60,90.00,42
BOS,20061128,86.20,87.10,86.20,86.35,166
BOS,20061129,87.00,87.00,87.00,87.00,94
BOS,20061130,89.45,89.45,89.45,89.45,2
BOS,20061201,89.45,90.00,89.45,90.00,53
BOS,20061204,90.00,90.00,88.10,88.10,63
BOS,20061205,90.00,90.00,88.20,88.20,9
BOS,20061206,90.00,90.00,88.10,88.10,185
BOS,20061207,86.35,86.35,86.35,86.35,5
BOS,20061208,86.40,88.00,86.10,86.15,245
BOS,20061212,87.00,89.00,86.15,89.00,176
BOS,20061213,89.00,89.00,89.00,89.00,13
BOS,20061214,89.00,89.00,86.30,88.50,196
BOS,20061215,89.00,90.85,89.00,90.85,58
BOS,20061218,89.00,89.00,87.00,87.00,104
BOS,20061219,86.15,89.95,84.00,85.85,325
BOS,20061220,84.00,89.75,80.10,88.85,367
BOS,20061222,86.60,88.75,83.80,88.75,165
BOS,20061228,88.75,88.75,86.30,86.40,109
BOS,20061229,89.00,90.00,81.05,90.00,678
BOS,20070102,90.00,90.00,85.85,85.85,128
BOS,20070103,90.00,90.00,90.00,90.00,70
BOS,20070104,90.00,90.00,90.00,90.00,45
BOS,20070105,85.10,88.00,85.10,86.35,75
BOS,20070109,86.45,86.45,86.45,86.45,10
BOS,20070110,86.45,86.45,85.90,85.90,274
BOS,20070111,87.60,89.65,87.60,89.65,12
BOS,20070112,88.00,89.90,88.00,89.90,150
BOS,20070115,89.90,89.90,89.90,89.90,42
BOS,20070117,87.65,87.65,87.60,87.60,116
BOS,20070118,89.80,89.80,87.60,87.60,6
BOS,20070119,89.85,89.85,87.60,88.00,65
BOS,20070125,86.45,86.65,86.15,86.55,244
BOS,20070126,86.50,86.50,86.50,86.50,3
BOS,20070129,89.30,89.30,89.30,89.30,15
BOS,20070130,88.80,88.80,86.80,86.80,96
BOS,20070131,89.00,89.00,89.00,89.00,286
BOS,20070201,89.35,89.65,87.40,87.40,220
BOS,20070202,86.60,86.60,86.60,86.60,120
BOS,20070206,87.00,87.00,86.60,86.60,110
BOS,20070207,86.65,86.65,86.65,86.65,6
BOS,20070208,86.65,86.65,86.65,86.65,16
BOS,20070212,86.60,88.00,86.60,88.00,81
BOS,20070213,88.80,89.00,88.75,89.00,98
BOS,20070216,86.60,86.60,86.50,86.60,195
BOS,20070219,86.60,86.60,86.60,86.60,100
BOS,20070222,88.60,88.60,88.00,88.60,204
BOS,20070223,86.60,88.65,86.60,88.65,102
BOS,20070226,86.50,86.55,86.50,86.55,40
BOS,20070227,86.60,86.60,86.60,86.60,45
BOS,20070228,86.60,87.00,86.00,86.00,1194
BOS,20070301,88.00,88.65,88.00,88.65,500
BOS,20070302,86.50,86.50,86.30,86.35,140
BOS,20070305,86.00,86.05,86.00,86.00,400
BOS,20070307,85.75,85.75,85.75,85.75,25
BOS,20070308,85.65,88.00,85.65,85.90,83
BOS,20070309,85.70,87.00,85.65,87.00,80
BOS,20070312,86.05,89.95,86.05,89.00,587
BOS,20070313,88.85,90.00,88.00,88.00,515
BOS,20070314,86.00,86.00,86.00,86.00,3
BOS,20070315,89.00,89.00,86.70,86.75,65
BOS,20070316,86.55,89.00,86.50,86.60,138
BOS,20070320,86.20,88.65,86.20,88.65,29
BOS,20070321,86.55,86.55,86.55,86.55,15
BOS,20070322,88.60,89.80,87.00,89.25,218
BOS,20070323,89.50,89.50,89.50,89.50,43
BOS,20070326,89.00,89.00,89.00,89.00,36
BOS,20070327,87.70,89.00,87.70,89.00,72
BOS,20070330,86.20,88.95,86.15,86.40,150
BOS,20070402,86.10,87.00,86.10,86.30,126
BOS,20070403,88.55,88.55,86.80,86.95,32
BOS,20070404,86.35,89.95,86.35,89.95,22
BOS,20070405,89.95,89.95,89.95,89.95,3
BOS,20070410,87.00,89.75,87.00,89.75,55
BOS,20070411,87.30,87.30,87.05,87.05,13
BOS,20070412,89.45,89.45,89.45,89.45,1
BOS,20070416,87.15,87.15,87.00,87.00,120
BOS,20070417,88.00,88.00,88.00,88.00,15
BOS,20070419,87.00,89.35,82.75,88.85,115
BOS,20070420,86.60,86.65,86.60,86.65,57
BOS,20070423,86.65,86.65,86.65,86.65,6
BOS,20070424,86.00,86.00,85.60,86.00,1137
BOS,20070425,86.00,87.95,85.50,85.50,255
BOS,20070426,87.30,87.30,87.30,87.30,15
BOS,20070427,85.35,87.25,85.30,87.25,25
BOS,20070430,85.20,85.20,85.15,85.15,36
BOS,20070502,85.15,85.15,83.10,83.10,162
BOS,20070504,85.20,85.20,85.20,85.20,78
BOS,20070507,87.45,87.45,87.45,87.45,10
BOS,20070508,87.35,87.35,85.25,85.30,65
BOS,20070509,86.00,86.00,86.00,86.00,27
BOS,20070511,86.50,86.50,86.50,86.50,122
BOS,20070514,86.00,87.20,86.00,87.20,26
BOS,20070515,87.40,87.40,86.00,86.00,138
BOS,20070517,86.00,86.80,85.70,86.80,76
BOS,20070518,85.65,85.65,85.65,85.65,7
BOS,20070521,83.65,86.20,83.45,86.20,96
BOS,20070522,86.60,86.60,84.25,84.25,74
BOS,20070523,86.40,86.40,86.40,86.40,48
BOS,20070524,86.20,86.20,85.00,85.00,74
BOS,20070525,85.00,86.45,83.40,85.70,220
BOS,20070528,86.00,87.00,86.00,87.00,111
BOS,20070529,85.85,87.00,85.85,87.00,145
BOS,20070531,87.00,87.00,87.00,87.00,8
BOS,20070601,87.00,87.00,86.00,86.00,51
BOS,20070604,88.00,89.80,88.00,89.00,702
BOS,20070605,86.90,89.00,86.90,89.00,20
BOS,20070611,88.75,89.50,86.70,89.50,199
BOS,20070612,89.00,89.00,88.00,88.00,83
BOS,20070613,85.90,85.90,85.90,85.90,20
BOS,20070619,90.25,90.25,90.00,90.25,143
BOS,20070620,90.30,90.30,90.25,90.25,65
BOS,20070625,88.05,90.30,88.05,90.30,210
BOS,20070627,89.15,90.30,89.15,90.30,123
BOS,20070628,90.25,90.25,88.00,88.15,176
BOS,20070629,90.25,90.25,89.90,89.90,76
BOS,20070703,90.30,90.30,90.30,90.30,20
BOS,20070705,90.25,90.25,90.25,90.25,29
BOS,20070706,86.20,90.25,86.20,90.25,21
BOS,20070709,90.00,90.40,81.30,86.90,1445
BOS,20070710,86.75,86.75,85.00,85.00,153
BOS,20070711,86.90,88.00,85.90,85.90,196
BOS,20070713,86.20,87.50,86.20,87.00,138
BOS,20070716,88.75,88.75,84.75,84.75,171
BOS,20070717,88.70,88.70,88.40,88.40,141
BOS,20070718,88.00,88.00,88.00,88.00,17
BOS,20070719,86.15,86.15,85.85,85.85,86
BOS,20070720,87.80,88.80,87.80,88.80,109
BOS,20070724,85.60,88.60,85.60,88.60,99
BOS,20070726,85.10,85.10,85.10,85.10,60
BOS,20070727,85.50,86.95,85.50,85.70,104
BOS,20070730,86.00,86.00,86.00,86.00,124
BOS,20070731,87.75,87.75,87.75,87.75,2
BOS,20070801,86.00,86.00,86.00,86.00,100
BOS,20070803,86.00,86.10,86.00,86.10,22
BOS,20070806,86.00,86.00,82.00,84.50,200
BOS,20070807,86.05,86.10,86.00,86.00,110
BOS,20070808,87.90,87.90,87.90,87.90,10
BOS,20070810,85.00,85.00,85.00,85.00,59
BOS,20070813,86.20,86.20,86.20,86.20,14
BOS,20070816,86.00,86.00,82.00,82.00,49
BOS,20070817,75.90,75.90,75.90,75.90,4
BOS,20070820,86.80,86.80,86.80,86.80,25
BOS,20070821,86.00,86.00,83.90,85.95,151
BOS,20070822,85.95,87.70,85.90,87.70,178
BOS,20070823,87.20,87.20,87.20,87.20,10
BOS,20070824,87.45,87.45,85.45,85.45,17
BOS,20070827,85.45,85.45,83.45,83.50,226
BOS,20070828,82.05,85.95,82.05,85.95,73
BOS,20070829,78.05,83.50,78.05,83.50,27
BOS,20070831,82.25,86.20,82.20,85.90,310
BOS,20070903,85.85,85.85,85.85,85.85,33
BOS,20070904,85.85,86.00,84.00,86.00,190
BOS,20070905,86.00,86.15,86.00,86.15,122
BOS,20070906,84.25,86.25,84.25,86.25,35
BOS,20070907,86.25,86.25,86.25,86.25,25
BOS,20070910,86.90,86.90,84.10,84.10,84
BOS,20070911,83.40,83.40,83.40,83.40,78
BOS,20070912,86.45,86.45,86.45,86.45,35
BOS,20070914,84.60,84.60,84.60,84.60,50
BOS,20070918,84.20,84.20,84.20,84.20,14
BOS,20070919,86.25,86.25,83.85,83.85,70
BOS,20070920,84.10,85.90,84.10,85.90,71
BOS,20070925,84.10,84.10,84.10,84.10,16
BOS,20070927,85.00,85.60,84.10,85.60,53
BOS,20071001,85.70,85.70,85.70,85.70,17
BOS,20071002,85.85,86.00,85.85,86.00,92
BOS,20071003,84.25,84.25,84.25,84.25,2
BOS,20071009,85.90,86.00,85.90,86.00,68
BOS,20071011,85.00,85.00,85.00,85.00,114
BOS,20071016,84.70,84.70,84.70,84.70,12
BOS,20071018,84.15,84.15,84.15,84.15,5
BOS,20071019,84.15,84.15,84.10,84.10,46
BOS,20071022,82.10,84.00,82.10,84.00,128
BOS,20071025,83.10,86.40,83.10,86.40,125
BOS,20071026,84.55,86.25,84.55,84.60,27
BOS,20071029,84.50,84.50,84.50,84.50,15
BOS,20071030,84.50,84.55,84.50,84.55,144
BOS,20071106,84.60,84.60,84.55,84.55,86
BOS,20071107,85.30,85.30,84.35,84.35,79
BOS,20071108,84.25,84.25,84.25,84.25,30
BOS,20071109,84.25,84.25,84.20,84.20,57
BOS,20071112,83.55,84.00,82.45,82.45,59
BOS,20071116,82.40,82.40,82.40,82.40,15
BOS,20071120,80.45,83.20,80.00,83.20,144
BOS,20071121,80.00,80.00,80.00,80.00,53
BOS,20071123,82.15,83.10,79.55,83.10,54
BOS,20071128,81.00,83.30,80.10,80.10,74
BOS,20071129,83.10,83.95,83.00,83.95,277
BOS,20071130,84.00,84.00,84.00,84.00,6
BOS,20071203,86.00,86.00,84.00,84.00,21
BOS,20071206,85.00,85.00,85.00,85.00,10
BOS,20071207,86.00,86.00,86.00,86.00,50
BOS,20071210,83.90,86.00,83.90,85.50,160
BOS,20071211,86.00,86.00,85.95,85.95,61
BOS,20071212,85.95,85.95,83.60,83.60,96
BOS,20071214,84.50,84.50,84.50,84.50,15
BOS,20071217,85.00,85.00,85.00,85.00,91
BOS,20071218,82.90,82.90,82.90,82.90,40
BOS,20071219,85.60,85.60,81.20,81.40,176
BOS,20071221,83.30,83.30,83.30,83.30,84
BOS,20071227,81.60,82.00,81.60,82.00,60
BOS,20071228,82.10,85.95,82.10,85.95,86
BOS,20080103,85.10,85.10,85.10,85.10,24
BOS,20080104,85.05,85.05,85.05,85.05,55
BOS,20080107,81.45,81.45,81.45,81.45,10
BOS,20080109,84.95,84.95,81.75,84.95,74
BOS,20080110,84.90,84.90,82.00,82.00,40
BOS,20080111,81.90,84.40,81.90,84.40,21
BOS,20080115,80.70,80.70,80.65,80.65,40
BOS,20080116,80.55,80.70,80.00,80.00,324
BOS,20080117,80.05,82.80,80.05,82.80,31
BOS,20080121,78.80,81.20,75.85,81.20,528
BOS,20080124,80.90,82.65,80.90,82.65,202
BOS,20080125,82.65,82.65,82.60,82.60,46
BOS,20080128,79.10,79.10,79.05,79.05,30
BOS,20080204,80.85,80.85,80.85,80.85,5
BOS,20080205,79.05,79.05,79.05,79.05,15
BOS,20080207,79.05,79.05,79.05,79.05,30
BOS,20080213,80.00,80.05,80.00,80.05,11
BOS,20080214,81.00,81.00,81.00,81.00,16
BOS,20080215,81.00,81.00,79.95,79.95,104
BOS,20080218,82.00,82.00,82.00,82.00,2
BOS,20080227,79.10,80.00,79.10,80.00,132
BOS,20080229,79.35,79.35,79.35,79.35,10
BOS,20080303,79.30,79.35,79.25,79.35,189
BOS,20080304,80.50,80.50,80.50,80.50,133
BOS,20080305,80.75,80.75,80.75,80.75,1
BOS,20080318,80.25,80.25,80.25,80.25,1
BOS,20080320,80.25,80.25,80.25,80.25,10
BOS,20080325,76.90,76.90,76.85,76.85,42
BOS,20080326,79.95,79.95,79.40,79.95,46
BOS,20080327,79.80,79.85,79.80,79.85,35
BOS,20080328,79.85,79.85,79.85,79.85,74
BOS,20080401,79.85,80.05,79.85,80.05,463
BOS,20080403,77.15,77.15,77.15,77.15,100
BOS,20080404,79.95,79.95,79.95,79.95,2
BOS,20080407,79.00,79.00,79.00,79.00,25
BOS,20080416,79.35,79.40,79.35,79.40,51
BOS,20080417,79.40,82.40,79.40,82.40,608
BOS,20080418,81.95,86.95,81.95,86.95,433
BOS,20080421,86.95,87.00,85.00,85.00,127
BOS,20080422,83.70,83.70,83.70,83.70,14
BOS,20080423,86.00,86.00,86.00,86.00,10
BOS,20080424,83.70,83.75,80.80,80.80,139
BOS,20080425,81.75,81.75,81.75,81.75,10
BOS,20080506,86.00,86.25,86.00,86.25,166
BOS,20080507,88.00,88.85,87.95,88.85,83
BOS,20080508,87.95,87.95,87.95,87.95,65
BOS,20080515,84.95,84.95,84.95,84.95,50
BOS,20080516,82.05,82.05,82.05,82.05,50
BOS,20080523,82.05,82.05,82.05,82.05,15
BOS,20080528,86.00,86.00,86.00,86.00,2
BOS,20080604,86.20,86.20,86.20,86.20,70
BOS,20080606,86.00,86.00,86.00,86.00,6
BOS,20080610,86.00,86.00,86.00,86.00,25
BOS,20080612,85.00,92.00,85.00,88.00,537
BOS,20080613,89.00,89.00,89.00,89.00,11
BOS,20080623,85.95,85.95,85.95,85.95,95
BOS,20080624,84.00,88.00,84.00,88.00,8
BOS,20080626,86.00,86.00,86.00,86.00,10
BOS,20080701,86.00,86.00,86.00,86.00,20
BOS,20080702,83.05,87.90,83.05,87.90,12
BOS,20080703,83.00,87.80,83.00,87.80,12
BOS,20080708,87.50,87.50,87.50,87.50,7
BOS,20080709,87.85,89.50,87.55,89.50,403
BOS,20080711,90.00,90.05,90.00,90.05,32
BOS,20080715,88.30,88.30,88.30,88.30,4
BOS,20080717,90.90,92.00,90.90,92.00,60
BOS,20080718,92.00,102.00,92.00,102.00,689
BOS,20080721,105.00,125.00,105.00,125.00,117
BOS,20080722,127.00,127.00,127.00,127.00,20
BOS,20080723,127.00,127.00,127.00,127.00,150
BOS,20080724,123.00,123.00,120.00,120.00,17
BOS,20080725,110.00,115.00,108.00,115.00,52
BOS,20080728,114.50,114.50,114.50,114.50,10
BOS,20080729,114.30,114.30,112.00,112.00,9
BOS,20080730,113.00,114.40,113.00,114.40,25
BOS,20080731,115.00,115.00,115.00,115.00,40
BOS,20080801,113.00,113.00,109.00,109.50,264
BOS,20080804,109.80,109.80,106.80,106.80,166
BOS,20080805,109.80,109.80,108.80,108.80,26
BOS,20080807,104.80,105.00,102.50,102.50,165
BOS,20080808,99.00,102.50,99.00,102.50,8
BOS,20080811,102.00,102.00,101.90,101.90,37
BOS,20080812,101.90,101.90,100.70,101.80,16
BOS,20080813,99.95,99.95,90.00,99.50,264
BOS,20080814,100.00,100.00,90.05,90.05,21
BOS,20080818,94.90,94.90,94.75,94.90,22
BOS,20080819,94.85,94.85,94.85,94.85,10
BOS,20080820,92.00,92.00,92.00,92.00,6
BOS,20080821,92.00,92.00,91.00,91.00,20
BOS,20080822,92.80,92.80,92.80,92.80,1
BOS,20080825,93.75,93.75,93.75,93.75,10
BOS,20080826,89.95,89.95,89.95,89.95,10
BOS,20080827,89.95,91.00,89.95,91.00,52
BOS,20080828,93.80,93.80,89.95,89.95,18
BOS,20080901,90.00,90.00,90.00,90.00,32
BOS,20080902,93.45,93.45,93.45,93.45,1
BOS,20080903,93.75,97.00,93.75,97.00,190
BOS,20080904,97.00,97.00,97.00,97.00,1
BOS,20080905,94.00,94.00,94.00,94.00,1
BOS,20080909,93.00,95.00,93.00,95.00,127
BOS,20080911,91.80,91.80,91.80,91.80,2
BOS,20080915,91.80,92.00,91.80,92.00,170
BOS,20080916,91.60,91.60,91.60,91.60,20
BOS,20080917,90.10,90.10,90.10,90.10,44
BOS,20080918,88.05,88.05,88.05,88.05,204
BOS,20080919,88.05,91.95,88.05,91.90,109
BOS,20080922,90.15,90.15,88.60,88.60,180
BOS,20080923,88.65,88.65,88.65,88.65,62
BOS,20080924,88.65,88.65,88.65,88.65,204
BOS,20080925,96.95,96.95,96.95,96.95,1
BOS,20080926,88.65,91.70,88.65,91.70,278
BOS,20080929,90.10,90.10,90.10,90.10,20
BOS,20080930,89.75,89.75,89.75,89.75,98
BOS,20081001,91.50,91.50,91.50,91.50,5
BOS,20081002,96.85,96.85,90.00,90.00,90
BOS,20081006,91.00,91.00,88.00,88.00,45
BOS,20081007,88.00,88.00,88.00,88.00,19
BOS,20081009,95.95,95.95,83.20,83.20,94
BOS,20081010,80.00,87.90,75.00,87.90,245
BOS,20081013,78.00,78.00,78.00,78.00,42
BOS,20081014,81.00,81.00,81.00,81.00,36
BOS,20081015,75.00,75.00,74.00,74.00,195
BOS,20081016,68.00,70.00,68.00,70.00,60
BOS,20081020,73.20,73.20,73.15,73.15,59
BOS,20081022,71.55,71.55,71.55,71.55,7
BOS,20081023,72.00,72.00,71.45,71.45,266
BOS,20081027,66.55,82.55,66.55,82.55,113
BOS,20081028,82.55,84.90,74.35,84.90,51
BOS,20081029,89.50,96.00,81.00,83.10,321
BOS,20081030,87.00,100.00,87.00,90.05,301
BOS,20081031,87.00,95.00,80.00,91.00,177
BOS,20081103,90.00,94.00,89.00,94.00,51
BOS,20081104,88.00,96.00,83.05,87.05,1942
BOS,20081105,89.95,91.00,87.05,89.00,465
BOS,20081106,88.90,88.90,84.60,84.60,63
BOS,20081107,89.20,89.20,84.55,85.00,256
BOS,20081110,89.80,89.80,88.00,88.00,83
BOS,20081112,89.75,89.75,87.70,87.75,230
BOS,20081113,82.00,87.00,82.00,87.00,111
BOS,20081114,88.90,88.90,87.00,87.00,41
BOS,20081117,86.95,86.95,86.95,86.95,1
BOS,20081118,82.05,82.05,82.05,82.05,2
BOS,20081119,85.00,85.00,80.00,80.05,245
BOS,20081120,80.80,80.80,76.00,78.95,97
BOS,20081121,75.90,78.95,75.90,78.80,30
BOS,20081124,78.95,82.00,78.95,82.00,28
BOS,20081125,83.00,83.00,82.95,82.95,21
BOS,20081126,84.50,84.50,84.50,84.50,1
BOS,20081127,83.80,85.00,83.80,85.00,70
BOS,20081128,84.50,84.50,84.50,84.50,3
BOS,20081201,84.50,84.50,84.40,84.45,21
BOS,20081202,80.00,82.70,80.00,82.70,14
BOS,20081203,82.75,83.30,82.50,83.30,50
BOS,20081208,85.00,85.00,80.35,82.20,458
BOS,20081209,82.50,82.50,82.50,82.50,1
BOS,20081210,82.80,82.80,82.80,82.80,1
BOS,20081211,80.00,82.70,80.00,82.70,11
BOS,20081217,82.15,82.15,79.00,79.00,114
BOS,20081218,79.00,79.00,78.00,78.00,24
BOS,20081222,78.00,78.00,78.00,78.00,22
BOS,20081223,77.00,77.00,77.00,77.00,110
BOS,20081229,77.30,77.30,77.30,77.30,1
BOS,20081230,77.50,77.50,77.30,77.50,8
BOS,20081231,77.50,77.50,77.50,77.50,1
BOS,20090105,77.50,78.50,75.80,78.50,11
BOS,20090106,75.60,78.10,75.60,78.10,4
BOS,20090108,78.00,78.00,78.00,78.00,10
BOS,20090114,75.10,77.20,75.00,77.20,140
BOS,20090116,74.75,74.75,74.75,74.75,20
BOS,20090119,74.80,74.80,73.30,73.30,15
BOS,20090120,73.35,73.35,72.00,72.20,236
BOS,20090121,72.25,72.25,72.25,72.25,6
BOS,20090122,74.00,74.00,74.00,74.00,1
BOS,20090127,73.90,73.90,73.90,73.90,50
BOS,20090129,73.70,73.70,73.70,73.70,8
BOS,20090203,71.00,72.95,68.05,68.05,10
BOS,20090204,68.05,73.00,68.05,73.00,51
BOS,20090209,69.95,72.00,69.95,72.00,182
BOS,20090212,72.45,72.45,67.00,67.00,504
BOS,20090213,70.35,70.35,70.35,70.35,1
BOS,20090216,67.60,70.00,67.60,67.60,111
BOS,20090217,68.00,68.00,68.00,68.00,1
BOS,20090219,68.00,71.00,68.00,71.00,181
BOS,20090223,73.00,73.00,73.00,73.00,11
BOS,20090225,72.00,73.00,72.00,73.00,223
BOS,20090226,71.00,73.00,71.00,73.00,41
BOS,20090227,73.00,73.00,73.00,73.00,10
BOS,20090302,71.00,71.00,71.00,71.00,25
BOS,20090303,72.00,72.00,72.00,72.00,1
BOS,20090304,73.00,73.00,73.00,73.00,1
BOS,20090309,73.00,73.00,73.00,73.00,9
BOS,20090310,72.95,72.95,72.95,72.95,19
BOS,20090311,73.00,73.00,72.00,72.00,60
BOS,20090313,68.25,70.00,68.25,70.00,151
BOS,20090316,68.05,70.50,66.00,66.00,316
BOS,20090317,70.45,70.45,70.45,70.45,1
BOS,20090318,66.00,68.40,66.00,68.40,21
BOS,20090319,68.50,69.00,68.50,69.00,74
BOS,20090324,68.95,73.00,68.95,73.00,159
BOS,20090327,72.75,72.75,70.00,71.00,96
BOS,20090330,72.80,72.80,69.00,69.00,61
BOS,20090331,70.00,72.80,69.90,69.90,111
BOS,20090401,69.95,72.80,66.05,72.80,72
BOS,20090402,72.80,73.00,70.00,73.00,59
BOS,20090403,71.20,72.80,71.00,72.75,107
BOS,20090406,71.00,73.00,71.00,73.00,105
BOS,20090407,71.20,72.00,71.20,71.90,130
BOS,20090408,71.90,72.00,71.90,72.00,25
BOS,20090409,72.00,72.00,72.00,72.00,75
BOS,20090414,72.00,73.60,72.00,73.60,237
BOS,20090416,75.00,75.00,72.00,75.00,99
BOS,20090417,75.90,78.90,75.00,78.90,80
BOS,20090420,77.95,78.00,76.00,78.00,139
BOS,20090421,76.50,76.90,76.50,76.75,51
BOS,20090422,74.00,76.00,74.00,76.00,80
BOS,20090423,78.85,78.85,75.00,75.00,23
BOS,20090424,78.00,78.00,78.00,78.00,1
BOS,20090427,71.20,75.20,71.00,75.20,101
BOS,20090428,76.00,76.00,76.00,76.00,1
BOS,20090430,75.00,75.90,75.00,75.00,39
BOS,20090504,72.10,75.90,72.10,75.80,243
BOS,20090505,75.60,77.00,74.00,74.00,174
BOS,20090506,75.30,75.50,73.00,75.50,71
BOS,20090508,72.10,74.90,71.05,74.90,63
BOS,20090511,73.00,74.80,73.00,74.80,21
BOS,20090512,72.00,73.90,72.00,72.00,47
BOS,20090513,76.00,76.00,72.10,73.00,613
BOS,20090514,71.05,71.05,71.05,71.05,30
BOS,20090515,71.20,74.75,71.15,71.15,135
BOS,20090519,71.50,71.50,71.40,71.40,50
BOS,20090520,71.40,71.40,71.40,71.40,50
BOS,20090521,71.35,71.40,71.35,71.40,84
BOS,20090526,72.90,72.90,72.90,72.90,40
BOS,20090527,72.90,72.90,72.90,72.90,14
BOS,20090529,73.00,73.55,70.00,70.00,500
BOS,20090601,69.40,69.40,69.05,69.05,35
BOS,20090602,71.55,71.55,71.55,71.55,20
BOS,20090603,71.50,72.10,71.50,71.70,131
BOS,20090604,71.20,71.70,70.00,71.70,317
BOS,20090605,71.00,72.60,71.00,72.60,18
BOS,20090608,72.50,72.50,71.00,71.00,68
BOS,20090615,70.00,70.00,69.55,69.55,32
BOS,20090617,70.00,70.50,70.00,70.00,100
BOS,20090618,70.00,70.00,70.00,70.00,28
BOS,20090619,70.50,70.50,70.00,70.00,39
BOS,20090622,69.55,69.55,69.05,69.05,53
BOS,20090623,69.05,71.90,68.05,71.90,37
BOS,20090625,71.90,71.95,71.90,71.95,10
BOS,20090626,71.95,71.95,71.95,71.95,40
BOS,20090709,71.40,71.40,69.10,69.10,24
BOS,20090710,69.10,70.00,69.10,69.10,80
BOS,20090713,69.05,69.05,69.00,69.00,22
BOS,20090714,69.05,69.50,69.05,69.50,29
BOS,20090715,69.50,69.50,69.50,69.50,5
BOS,20090716,70.40,70.60,70.40,70.40,100
BOS,20090717,70.60,70.60,70.60,70.60,20
Wyszukiwarka
Podobne podstrony:
Koronka do MiĹ‚osierdzia BoĹĽego aranĹĽ PaweĹ‚ BÄ™benekbosbos?20ZrĂłb sam dekoracje BoĹĽonarodzenioweNowenna do Matki BoĹĽej SzkaplerznejCzemuś biedny – boś głupiNowenna przed ĹšwiÄ™tem MiĹ‚osierdzia BoĹĽegoNowenna przed ĹšwiÄ™tem MiĹ‚osierdzia BoĹĽegowięcej podobnych podstron