,Stock Markets - Russian Trading System (RTS) Stk Exch - weekly , Notes : , ,, (1) Open for Week ,, (2) High for Week ,, (3) Low for Week ,, (4) Close for Week ,, (5) %Chg for Week ,, (6) Volume (thous of shares) - Average over days in Week ;; EconStats does not guarantee the accuracy of this data. _________________________Russian Trading System (RTS) Stk Exch_________________________ ,,Open for Week,High for Week,Low for Week,Close for Week, %Chg for Week,Volume (thous) for Week 2008-04-18 ,, na, na, na, na, na, na, 2008-04-11 ,, na, na, na, na, na, na, 2008-04-04 ,, na, na, na, na, na, na, 2008-03-28 ,, na, na, na, na, na, na, 2008-03-21 ,, na, na, na, na, na, na, 2008-03-14 ,, na, na, na, na, na, na, 2008-03-07 ,, na, na, na, na, na, na, 2008-02-29 ,, na, na, na, na, na, na, 2008-02-22 ,, na, na, na, na, na, na, 2008-02-15 ,, na, na, na, na, na, na, 2008-02-08 ,, na, na, na, na, na, na, 2008-02-01 ,, na, na, na, na, na, na, 2008-01-25 ,, na, na, na, na, na, na, 2008-01-18 ,, na, na, na, na, na, na, 2008-01-11 ,, na, na, na, na, na, na, 2008-01-04 ,, na, na, na, na, na, na, 2007-12-28 ,, na, na, na, na, na, na, 2007-12-21 ,, na, na, na, na, na, na, 2007-12-14 ,, na, na, na, na, na, na, 2007-12-07 ,, na, na, na, na, na, na, 2007-11-30 ,, na, na, na, na, na, na, 2007-11-23 ,, na, na, na, na, na, na, 2007-11-16 ,, na, na, na, na, na, na, 2007-11-09 ,, na, na, na, na, na, na, 2007-11-02 ,, na, na, na, na, na, na, 2007-10-26 ,, na, na, na, na, na, na, 2007-10-19 ,, na, na, na, na, na, na, 2007-10-12 ,, na, na, na, na, na, na, 2007-10-05 ,, na, na, na, na, na, na, 2007-09-28 ,, na, na, na, na, na, na, 2007-09-21 ,, na, na, na, na, na, na, 2007-09-14 ,, na, na, na, na, na, na, 2007-09-07 ,, na, na, na, na, na, na, 2007-08-31 ,, na, na, na, na, na, na, 2007-08-24 ,, na, na, na, na, na, na, 2007-08-17 ,, na, na, na, na, na, na, 2007-08-10 ,, na, na, na, na, na, na, 2007-08-03 ,, na, na, na, na, na, na, 2007-07-27 ,, na, na, na, na, na, na, 2007-07-20 ,, na, na, na, na, na, na, 2007-07-13 ,, na, na, na, na, na, na, 2007-07-06 ,, na, na, na, na, na, na, 2007-06-29 ,, na, na, na, na, na, na, 2007-06-22 ,, na, na, na, na, na, na, 2007-06-15 ,, na, na, na, na, na, na, 2007-06-08 ,, na, na, na, na, na, na, 2007-06-01 ,, na, na, na, na, na, na, 2007-05-25 ,, na, na, na, na, na, na, 2007-05-18 ,, na, na, na, na, na, na, 2007-05-11 ,, na, na, na, na, na, na, 2007-05-04 ,, na, na, na, na, na, na, 2007-04-27 ,, na, na, na, na, na, na, 2007-04-20 ,, na, na, na, na, na, na, 2007-04-13 ,, na, na, na, na, na, na, 2007-04-06 ,, na, na, na, na, na, na, 2007-03-30 ,, na, na, na, na, na, na, 2007-03-23 ,, na, na, na, na, na, na, 2007-03-16 ,, na, na, na, na, na, na, 2007-03-09 ,, na, na, na, na, na, na, 2007-03-02 ,, na, na, na, na, na, na, 2007-02-23 ,, na, na, na, na, na, na, 2007-02-16 ,, na, na, na, na, na, na, 2007-02-09 ,, na, na, na, na, na, na, 2007-02-02 ,, na, na, na, na, na, na, 2007-01-26 ,, na, na, na, na, na, na, 2007-01-19 ,, na, na, na, na, na, na, 2007-01-12 ,, na, na, na, na, na, na, 2007-01-05 ,, na, na, na, na, na, na, 2006-12-29 ,, na, na, na, na, na, na, 2006-12-22 ,, na, na, na, na, na, na, 2006-12-15 ,, na, na, na, na, na, na, 2006-12-08 ,, na, na, na, na, na, na, 2006-12-01 ,, na, na, na, na, na, na, 2006-11-24 ,, na, na, na, na, na, na, 2006-11-17 ,, na, na, na, na, na, na, 2006-11-10 ,, na, na, na, na, na, na, 2006-11-03 ,, na, na, na, na, na, na, 2006-10-27 ,, na, na, na, na, na, na, 2006-10-20 ,, na, na, na, na, na, na, 2006-10-13 ,, na, na, na, na, na, na, 2006-10-06 ,, na, na, na, na, na, na, 2006-09-29 ,, na, na, na, na, na, na, 2006-09-22 ,, na, na, na, na, na, na, 2006-09-15 ,, na, na, na, na, na, na, 2006-09-08 ,, na, na, na, na, na, na, 2006-09-01 ,, na, na, na, na, na, na, 2006-08-25 ,, na, na, na, na, na, na, 2006-08-18 ,, na, na, na, na, na, na, 2006-08-11 ,, na, na, na, na, na, na, 2006-08-04 ,, na, na, na, na, na, na, 2006-07-28 ,, na, na, na, na, na, na, 2006-07-21 ,, na, na, na, na, na, na, 2006-07-14 ,, na, na, na, na, na, na, 2006-07-07 ,, na, na, na, na, na, na, 2006-06-30 ,, na, na, na, na, na, na, 2006-06-23 ,, na, na, na, na, na, na, 2006-06-16 ,, na, na, na, na, na, na, 2006-06-09 ,, na, na, na, na, na, na, 2006-06-02 ,, na, na, na, na, na, na, 2006-05-26 ,, na, na, na, na, na, na, 2006-05-19 ,, na, na, na, na, na, na, 2006-05-12 ,, na, na, na, na, na, na, 2006-05-05 ,, na, na, na, na, na, na, 2006-04-28 ,, na, na, na, na, na, na, 2006-04-21 ,, na, na, na, na, na, na, 2006-04-14 ,, na, na, na, na, na, na, 2006-04-07 ,, na, na, na, na, na, na, 2006-03-31 ,, na, na, na, na, na, na, 2006-03-24 ,, na, na, na, na, na, na, 2006-03-17 ,, na, na, na, na, na, na, 2006-03-10 ,, na, na, na, na, na, na, 2006-03-03 ,, na, na, na, na, na, na, 2006-02-24 ,, na, na, na, na, na, na, 2006-02-17 ,, na, na, na, na, na, na, 2006-02-10 ,, na, na, na, na, na, na, 2006-02-03 ,, na, na, na, na, na, na, 2006-01-27 ,, na, na, na, na, na, na, 2006-01-20 ,, na, na, na, na, na, na, 2006-01-13 ,, na, na, na, na, na, na, 2006-01-06 ,, na, na, na, na, na, na, 2005-12-30 ,, na, na, na, na, na, na, 2005-12-23 ,, na, na, na, na, na, na, 2005-12-16 ,, na, na, na, na, na, na, 2005-12-09 ,, na, na, na, na, na, na, 2005-12-02 ,, na, na, na, na, na, na, 2005-11-25 ,, na, na, na, na, na, na, 2005-11-18 ,, na, na, na, na, na, na, 2005-11-11 ,, na, na, na, na, na, na, 2005-11-04 ,, na, na, na, na, na, na, 2005-10-28 ,, na, na, na, na, na, na, 2005-10-21 ,, na, na, na, na, na, na, 2005-10-14 ,, na, na, na, na, na, na, 2005-10-07 ,, na, na, na, na, na, na, 2005-09-30 ,, na, na, na, na, na, na, 2005-09-23 ,, na, na, na, na, na, na, 2005-09-16 ,, na, na, na, na, na, na, 2005-09-09 ,, na, na, na, na, na, na, 2005-09-02 ,, na, na, na, na, na, na, 2005-08-26 ,, na, na, na, na, na, na, 2005-08-19 ,, na, na, na, na, na, na, 2005-08-12 ,, na, na, na, na, na, na, 2005-08-05 ,, na, na, na, na, na, na, 2005-07-29 ,, na, na, na, na, na, na, 2005-07-22 ,, na, na, na, na, na, na, 2005-07-15 ,, na, na, na, na, na, na, 2005-07-08 ,, na, na, na, na, na, na, 2005-07-01 ,, na, na, na, na, na, na, 2005-06-24 ,, na, na, na, na, na, na, 2005-06-17 ,, na, na, na, na, na, na, 2005-06-10 ,, na, na, na, na, na, na, 2005-06-03 ,, na, na, na, na, na, na, 2005-05-27 ,, na, na, na, na, na, na, 2005-05-20 ,, na, na, na, na, na, na, 2005-05-13 ,, na, na, na, na, na, na, 2005-05-06 ,, na, na, na, na, na, na, 2005-04-29 ,, na, na, na, na, na, na, 2005-04-22 ,, na, na, na, na, na, na, 2005-04-15 ,, na, na, na, na, na, na, 2005-04-08 ,, na, na, na, na, na, na, 2005-04-01 ,, na, na, na, na, na, na, 2005-03-25 ,, na, na, na, na, na, na, 2005-03-18 ,, na, na, na, na, na, na, 2005-03-11 ,, na, na, na, na, na, na, 2005-03-04 ,, na, na, na, na, na, na, 2005-02-25 ,, na, na, na, na, na, na, 2005-02-18 ,, na, na, na, na, na, na, 2005-02-11 ,, na, na, na, na, na, na, 2005-02-04 ,, 625.050, 655.840, 625.010, 654.630, 4.716, 26736.2, 2005-01-28 ,, 593.340, 625.150, 593.340, 625.150, 5.383, 17001.5, 2005-01-21 ,, 611.860, 614.200, 590.620, 593.220, -3.027, 6646.98, 2005-01-14 ,, 614.000, 614.060, 604.630, 611.740, na, 6611.56, 2005-01-07 ,, na, na, na, na, na, na, 2004-12-31 ,, 602.860, 614.110, 594.660, 614.110, 2.837, 9318.14, 2004-12-24 ,, 552.670, 597.980, 545.280, 597.170, 7.428, 13774.3, 2004-12-17 ,, 552.500, 572.250, 551.730, 555.880, 1.899, 9552.98, 2004-12-10 ,, 591.580, 608.850, 543.780, 545.520, -8.376, 29706.6, 2004-12-03 ,, 637.300, 637.410, 595.390, 595.390, -6.007, 18625.1, 2004-11-26 ,, 657.450, 664.750, 629.670, 633.440, -3.357, 20833.0, 2004-11-19 ,, 665.790, 681.870, 655.440, 655.440, -1.398, 17462.3, 2004-11-12 ,, 673.580, 675.330, 660.850, 664.730, -0.911, 12331.2, 2004-11-05 ,, 666.590, 670.960, 649.470, 670.840, 1.080, 16141.3, 2004-10-29 ,, 650.760, 668.640, 647.780, 663.670, 2.396, 19538.2, 2004-10-22 ,, 663.480, 669.260, 635.610, 648.140, -1.642, 16450.4, 2004-10-15 ,, 686.810, 691.890, 653.450, 658.960, -4.582, 20690.2, 2004-10-08 ,, 651.260, 691.340, 651.260, 690.600, 6.528, 30958.5, 2004-10-01 ,, 626.260, 648.280, 625.330, 648.280, 3.823, 22383.1, 2004-09-24 ,, 613.150, 626.100, 611.530, 624.410, 1.991, 9669.46, 2004-09-17 ,, 603.410, 616.610, 602.870, 612.220, 1.277, 9033.94, 2004-09-10 ,, 588.980, 605.160, 587.160, 604.500, 2.590, 10812.4, 2004-09-03 ,, 576.030, 590.880, 573.310, 589.240, 2.459, 11583.3, 2004-08-27 ,, 550.050, 575.100, 547.520, 575.100, 4.243, 11366.0, 2004-08-20 ,, 555.590, 564.180, 543.730, 551.690, -0.663, 14852.1, 2004-08-13 ,, 546.280, 555.370, 533.250, 555.370, 3.028, 10645.0, 2004-08-06 ,, 546.220, 555.440, 535.340, 539.050, -0.226, 14075.5, 2004-07-30 ,, 569.410, 571.810, 518.150, 540.270, -4.507, 18825.0, 2004-07-23 ,, 594.250, 606.880, 553.790, 565.770, -4.476, 19613.4, 2004-07-16 ,, 568.680, 593.740, 568.320, 592.280, 4.278, 10108.3, 2004-07-09 ,, 558.360, 579.170, 558.360, 567.980, 0.270, 19364.4, 2004-07-02 ,, 598.210, 598.210, 563.150, 566.450, -5.587, 16406.6, 2004-06-25 ,, 614.070, 620.280, 597.580, 599.970, -0.148, 19587.5, 2004-06-18 ,, 559.860, 601.740, 528.730, 600.860, 6.004, 32690.2, 2004-06-11 ,, 573.440, 596.390, 564.700, 566.830, -0.116, 20177.4, 2004-06-04 ,, 581.470, 582.600, 552.010, 567.490, -2.689, 23483.7, 2004-05-28 ,, 625.090, 633.230, 583.170, 583.170, -7.008, 24762.6, 2004-05-21 ,, 593.080, 635.210, 593.080, 627.120, 5.068, 27261.2, 2004-05-14 ,, 581.010, 606.090, 573.650, 596.870, -0.709, 22683.1, 2004-05-07 ,, 643.430, 646.660, 601.130, 601.130, -4.750, 16743.9, 2004-04-30 ,, 681.150, 687.130, 627.040, 631.110, -7.134, 38861.6, 2004-04-23 ,, 721.370, 727.880, 679.320, 679.590, -7.071, 47872.8, 2004-04-16 ,, 784.130, 785.520, 729.420, 731.300, -6.050, 40478.4, 2004-04-09 ,, 762.050, 778.390, 750.030, 778.390, 2.553, 27897.1, 2004-04-02 ,, 713.440, 759.620, 713.440, 759.010, 5.926, 27421.2, 2004-03-26 ,, 721.270, 721.270, 705.160, 716.550, -0.729, 21576.9, 2004-03-19 ,, 669.370, 723.270, 669.370, 721.810, 7.805, 24933.2, 2004-03-12 ,, 675.850, 690.160, 666.460, 669.550, -0.550, 22354.9, 2004-03-05 ,, 675.000, 694.020, 658.360, 673.250, 0.464, 41911.0, 2004-02-27 ,, 660.870, 670.140, 647.610, 670.140, 2.016, 28156.6, 2004-02-20 ,, 644.200, 661.090, 643.320, 656.900, 1.891, 22703.9, 2004-02-13 ,, 619.330, 644.710, 619.330, 644.710, 4.588, 23150.7, 2004-02-06 ,, 612.080, 627.880, 604.780, 616.430, 0.872, 18243.3, 2004-01-30 ,, 623.690, 626.610, 608.700, 611.100, -2.204, 22225.0, 2004-01-23 ,, 592.580, 624.870, 592.140, 624.870, 5.312, 23721.9, 2004-01-16 ,, 600.260, 601.610, 588.470, 593.350, -0.666, 19443.1, 2004-01-09 ,, 573.940, 597.330, 573.940, 597.330, 5.303, 26450.0, 2004-01-02 ,, 567.820, 570.240, 564.860, 567.250, -0.026, 10802.5, 2003-12-26 ,, 568.210, 576.130, 565.050, 567.400, -0.384, 10983.7, 2003-12-19 ,, 547.800, 570.750, 538.840, 569.590, 5.283, 21546.3, 2003-12-12 ,, 537.720, 545.890, 536.700, 541.010, 1.235, 23440.4, 2003-12-05 ,, 518.580, 549.260, 516.640, 534.410, 0.971, 25615.0, 2003-11-28 ,, 506.910, 543.840, 506.910, 529.270, 4.746, 20493.8, 2003-11-21 ,, 519.800, 519.800, 469.820, 505.290, -4.021, 22465.9, 2003-11-14 ,, 544.960, 545.220, 513.700, 526.460, -1.846, 13969.7, 2003-11-07 ,, 518.620, 558.420, 518.620, 536.360, 5.975, 22475.4, 2003-10-31 ,, 539.660, 565.470, 496.660, 506.120, -14.925, 40066.0, 2003-10-24 ,, 649.430, 650.090, 584.800, 594.910, -7.467, 27247.1, 2003-10-17 ,, 617.800, 643.440, 616.760, 642.920, 3.413, 28889.6, 2003-10-10 ,, 590.380, 637.770, 590.180, 621.700, 4.618, 47528.3, 2003-10-03 ,, 559.000, 607.310, 558.730, 594.260, 7.205, 39269.6, 2003-09-26 ,, 546.920, 562.440, 542.830, 554.320, 1.364, 18886.1, 2003-09-19 ,, 549.890, 558.640, 533.490, 546.860, 0.596, 20772.2, 2003-09-12 ,, 537.120, 546.700, 531.230, 543.620, 0.449, 21012.2, 2003-09-05 ,, 536.160, 554.950, 533.170, 541.190, 1.931, 27952.1, 2003-08-29 ,, 527.170, 531.000, 514.180, 530.940, 0.803, 19193.4, 2003-08-22 ,, 515.470, 528.330, 515.160, 526.710, 3.107, 17667.0, 2003-08-15 ,, 477.100, 513.190, 477.100, 510.840, 7.982, 15509.1, 2003-08-08 ,, 455.670, 474.290, 454.680, 473.080, 4.884, 10775.4, 2003-08-01 ,, 463.580, 464.630, 448.770, 451.050, -2.090, 17768.3, 2003-07-25 ,, 437.260, 465.240, 435.350, 460.680, 5.371, 19413.9, 2003-07-18 ,, 463.620, 476.060, 427.640, 437.200, -5.409, 28532.4, 2003-07-11 ,, 518.840, 521.750, 461.400, 462.200, -9.207, 30206.1, 2003-07-04 ,, 500.070, 518.070, 499.190, 509.070, 1.959, 30466.3, 2003-06-27 ,, 491.280, 506.360, 486.300, 499.290, 2.337, 24830.4, 2003-06-20 ,, 471.950, 497.830, 471.950, 487.890, 4.961, 22475.6, 2003-06-13 ,, 471.970, 473.150, 460.760, 464.830, -0.477, 24962.7, 2003-06-06 ,, 466.670, 467.090, 455.520, 467.060, -0.009, 19075.7, 2003-05-30 ,, 455.470, 471.220, 454.260, 467.100, 2.879, 25236.9, 2003-05-23 ,, 450.890, 462.640, 440.530, 454.030, 0.806, 33666.2, 2003-05-16 ,, 423.780, 450.920, 423.780, 450.400, 7.697, 22957.2, 2003-05-09 ,, 422.350, 431.660, 418.210, 418.210, -0.985, 22110.7, 2003-05-02 ,, 433.800, 449.410, 418.840, 422.370, -1.863, 35736.6, 2003-04-25 ,, 415.020, 430.390, 415.020, 430.390, 6.839, 42320.5, 2003-04-18 ,, 375.270, 403.010, 374.670, 402.840, 7.801, 24847.4, 2003-04-11 ,, 362.250, 374.330, 362.250, 373.690, 3.184, 21870.8, 2003-04-04 ,, 363.680, 364.220, 358.470, 362.160, -1.138, 12340.3, 2003-03-28 ,, 369.140, 369.140, 361.630, 366.330, -0.610, 8593.82, 2003-03-21 ,, 375.950, 375.950, 361.560, 368.580, -2.888, 16381.2, 2003-03-14 ,, 391.010, 391.010, 378.130, 379.540, -3.112, 13699.1, 2003-03-07 ,, 385.490, 400.380, 385.490, 391.730, 2.218, 22394.3, 2003-02-28 ,, 376.570, 383.230, 375.590, 383.230, 2.501, 15424.9, 2003-02-21 ,, 372.450, 374.970, 368.200, 373.880, 0.801, 12303.2, 2003-02-14 ,, 357.650, 374.660, 357.650, 370.910, 4.937, 18632.2, 2003-02-07 ,, 346.560, 354.910, 344.920, 353.460, 2.286, 11962.6, 2003-01-31 ,, 339.120, 347.740, 335.330, 345.560, 0.655, 10877.3, 2003-01-24 ,, 355.750, 356.770, 338.000, 343.310, -3.673, 13994.9, 2003-01-17 ,, 359.580, 362.330, 356.400, 356.400, -0.430, 10512.9, 2003-01-10 ,, 353.410, 359.550, 349.900, 357.940, -0.315, 11953.9, 2003-01-03 ,, 358.660, 359.070, 357.970, 359.070, -0.028, 4090.23, 2002-12-27 ,, 352.990, 359.170, 349.310, 359.170, 1.829, 6932.16, 2002-12-20 ,, 342.700, 352.720, 338.810, 352.720, 2.969, 11770.9, 2002-12-13 ,, 352.570, 354.860, 342.550, 342.550, -1.994, 15014.4, 2002-12-06 ,, 363.130, 363.530, 345.920, 349.520, -3.220, 13209.8, 2002-11-29 ,, 355.750, 361.150, 353.640, 361.150, 2.239, 9984.00, 2002-11-22 ,, 352.250, 357.510, 347.320, 353.240, 0.845, 13192.7, 2002-11-15 ,, 345.840, 355.140, 343.390, 350.280, 0.678, 17103.9, 2002-11-08 ,, 360.050, 360.050, 347.410, 347.920, -2.666, 12995.0, 2002-11-01 ,, 351.840, 358.850, 347.980, 357.450, 2.439, 15130.1, 2002-10-25 ,, 357.270, 362.440, 347.380, 348.940, -2.375, 12894.6, 2002-10-18 ,, 341.750, 360.530, 339.520, 357.430, 4.350, 13373.2, 2002-10-11 ,, 349.000, 357.460, 340.430, 342.530, -2.665, 12345.4, 2002-10-04 ,, 339.430, 351.910, 333.250, 351.910, 2.865, 16226.8, 2002-09-27 ,, 336.900, 347.090, 331.610, 342.110, 2.563, 17030.8, 2002-09-20 ,, 335.290, 340.440, 324.100, 333.560, -1.053, 10389.7, 2002-09-13 ,, 336.780, 347.060, 334.700, 337.110, 0.489, 11235.5, 2002-09-06 ,, 333.730, 336.750, 325.410, 335.470, 0.772, 11584.7, 2002-08-30 ,, 346.960, 353.090, 332.900, 332.900, -4.171, 13079.3, 2002-08-23 ,, 341.230, 355.140, 341.230, 347.390, 2.119, 9519.00, 2002-08-16 ,, 324.250, 342.710, 324.250, 340.180, 4.742, 9166.77, 2002-08-09 ,, 321.640, 332.180, 305.560, 324.780, -0.970, 11484.7, 2002-08-02 ,, 322.790, 336.700, 322.790, 327.960, 1.599, 11147.3, 2002-07-26 ,, 358.410, 358.410, 315.540, 322.800, -12.449, 22733.1, 2002-07-19 ,, 379.450, 379.450, 368.380, 368.700, -2.720, 14669.7, 2002-07-12 ,, 377.130, 391.170, 375.800, 379.010, 0.475, 14029.9, 2002-07-05 ,, 351.420, 377.530, 350.100, 377.220, 6.623, 12496.9, 2002-06-28 ,, 348.570, 355.720, 332.520, 353.790, 1.309, 17187.3, 2002-06-21 ,, 380.280, 380.280, 338.860, 349.220, -7.772, 26315.4, 2002-06-14 ,, 394.290, 397.670, 378.650, 378.650, -2.845, 14436.1, 2002-06-07 ,, 392.070, 395.950, 381.680, 389.740, -0.388, 13815.5, 2002-05-31 ,, 402.070, 407.480, 375.640, 391.260, -2.887, 31119.0, 2002-05-24 ,, 419.400, 426.910, 401.550, 402.890, -3.395, 27283.2, 2002-05-17 ,, 382.230, 417.270, 378.380, 417.050, 9.350, 23638.1, 2002-05-10 ,, 388.130, 388.390, 372.300, 381.390, -1.220, 12208.8, 2002-05-03 ,, 393.090, 394.020, 385.430, 386.100, -1.990, 15822.6, 2002-04-26 ,, 387.720, 393.940, 376.520, 393.940, 1.870, 21404.6, 2002-04-19 ,, 361.820, 389.210, 361.820, 386.710, 7.746, 21987.5, 2002-04-12 ,, 341.080, 368.280, 341.080, 358.910, 4.590, 24945.7, 2002-04-05 ,, 350.470, 350.470, 335.490, 343.160, -2.164, 16985.5, 2002-03-29 ,, 348.180, 351.840, 333.260, 350.750, 0.921, 20748.1, 2002-03-22 ,, 344.120, 350.990, 339.440, 347.550, 2.142, 19943.0, 2002-03-15 ,, 331.250, 340.260, 316.810, 340.260, 2.670, 22615.8, 2002-03-08 ,, 321.550, 331.410, 315.410, 331.410, 8.492, 20508.3, 2002-03-01 ,, 297.150, 305.470, 288.720, 305.470, 3.426, 16686.4, 2002-02-22 ,, 291.990, 295.970, 280.120, 295.350, 0.613, 12032.3, 2002-02-15 ,, 294.220, 300.820, 289.890, 293.550, -0.092, 11449.4, 2002-02-08 ,, 286.670, 296.840, 284.260, 293.820, 2.017, 15380.1, 2002-02-01 ,, 279.810, 294.590, 279.810, 288.010, 3.474, 18370.5, 2002-01-25 ,, 291.240, 301.450, 278.340, 278.340, -3.938, 20787.1, 2002-01-18 ,, 284.750, 292.030, 277.340, 289.750, -0.382, 18626.9, 2002-01-11 ,, 282.150, 292.540, 282.150, 290.860, 5.060, 25036.9, 2002-01-04 ,, 262.030, 276.850, 262.030, 276.850, 7.829, 22177.0, 2001-12-28 ,, 250.820, 257.690, 250.140, 256.750, 3.332, 8718.00, 2001-12-21 ,, 232.770, 248.470, 232.770, 248.470, 8.318, 18012.6, 2001-12-14 ,, 240.240, 242.200, 228.410, 229.390, -3.787, 15525.3, 2001-12-07 ,, 227.740, 241.300, 225.810, 238.420, 5.267, 15561.2, 2001-11-30 ,, 225.930, 229.640, 221.120, 226.490, 0.341, 11956.4, 2001-11-23 ,, 213.750, 231.160, 213.750, 225.720, 6.106, 15779.6, 2001-11-16 ,, 231.050, 243.140, 212.400, 212.730, -5.470, 27745.1, 2001-11-09 ,, 205.230, 226.130, 205.230, 225.040, 10.574, 21314.9, 2001-11-02 ,, 200.520, 207.000, 199.430, 203.520, 2.225, 13900.7, 2001-10-26 ,, 193.310, 200.300, 193.310, 199.090, 4.247, 12177.8, 2001-10-19 ,, 188.010, 198.000, 188.010, 190.980, 0.047, 9853.68, 2001-10-12 ,, 175.060, 193.040, 174.520, 190.890, 7.994, 15609.4, 2001-10-05 ,, 181.710, 182.600, 173.690, 176.760, -1.936, 8803.73, 2001-09-28 ,, 189.400, 189.670, 176.490, 180.250, -1.862, 11029.4, 2001-09-21 ,, 188.900, 199.210, 183.570, 183.670, -4.353, 12657.8, 2001-09-14 ,, 207.430, 208.270, 192.030, 192.030, -7.326, 12926.3, 2001-09-07 ,, 207.430, 212.480, 207.190, 207.210, 0.876, 10386.6, 2001-08-31 ,, 208.730, 212.550, 200.990, 205.410, -0.063, 10385.9, 2001-08-24 ,, 191.040, 205.870, 191.040, 205.540, 7.047, 10184.6, 2001-08-17 ,, 193.090, 196.350, 192.010, 192.010, -1.133, 6184.98, 2001-08-10 ,, 194.760, 194.810, 187.740, 194.210, -0.716, 12102.6, 2001-08-03 ,, 201.100, 201.100, 194.170, 195.610, -2.706, 10615.9, 2001-07-27 ,, 196.620, 206.040, 194.940, 201.050, 2.472, 14805.3, 2001-07-20 ,, 201.010, 202.700, 192.490, 196.200, -2.208, 14657.6, 2001-07-13 ,, 211.760, 211.760, 195.730, 200.630, -5.692, 28193.4, 2001-07-06 ,, 216.510, 218.080, 210.860, 212.740, -1.559, 21993.9, 2001-06-29 ,, 228.980, 228.980, 214.940, 216.110, -5.161, 24187.1, 2001-06-22 ,, 212.720, 229.280, 212.720, 227.870, 8.339, 32468.9, 2001-06-15 ,, 210.440, 211.010, 207.250, 210.330, -0.530, 16644.6, 2001-06-08 ,, 218.140, 219.640, 208.580, 211.450, -0.946, 20821.4, 2001-06-01 ,, 200.000, 213.470, 200.000, 213.470, 5.704, 16836.0, 2001-05-25 ,, 205.420, 209.450, 201.270, 201.950, -0.561, 25299.1, 2001-05-18 ,, 193.560, 203.090, 191.340, 203.090, 3.973, 19100.0, 2001-05-11 ,, 188.740, 198.080, 188.120, 195.330, 5.044, 17046.3, 2001-05-04 ,, 186.430, 187.390, 184.600, 185.950, 1.874, 17718.4, 2001-04-27 ,, 170.190, 182.530, 168.420, 182.530, 6.221, 11876.9, 2001-04-20 ,, 170.940, 175.850, 164.880, 171.840, 0.280, 16318.9, 2001-04-13 ,, 165.880, 171.590, 164.840, 171.360, 3.123, 16625.7, 2001-04-06 ,, 169.620, 169.620, 158.290, 166.170, -1.941, 17266.5, 2001-03-30 ,, 174.530, 176.520, 168.150, 169.460, -2.609, 14246.3, 2001-03-23 ,, 175.890, 180.830, 171.330, 174.000, -0.138, 17844.4, 2001-03-16 ,, 174.280, 176.400, 167.250, 174.240, -3.457, 17398.0, 2001-03-09 ,, 164.950, 180.480, 164.770, 180.480, 11.133, 20148.7, 2001-03-02 ,, 165.450, 166.820, 159.570, 162.400, 0.278, 14218.4, 2001-02-23 ,, 181.220, 181.220, 161.120, 161.950, -10.083, 30429.6, 2001-02-16 ,, 168.160, 186.740, 168.160, 180.110, 6.782, 23850.1, 2001-02-09 ,, 166.890, 170.400, 165.370, 168.670, -1.270, 14029.4, 2001-02-02 ,, 176.770, 176.770, 168.320, 170.840, -4.505, 15344.3, 2001-01-26 ,, 168.560, 178.900, 165.390, 178.900, 4.012, 20530.7, 2001-01-19 ,, 159.450, 173.730, 159.450, 172.000, 7.085, 17268.5, 2001-01-12 ,, 147.370, 161.830, 145.020, 160.620, 10.255, 14620.1, 2001-01-05 ,, 137.950, 146.950, 130.060, 145.680, 1.668, 10445.2, 2000-12-29 ,, 139.140, 143.550, 139.000, 143.290, 3.706, 3617.40, 2000-12-22 ,, 137.390, 142.800, 130.320, 138.170, 1.068, 10245.4, 2000-12-15 ,, 160.420, 161.390, 136.710, 136.710, -16.144, 14281.5, 2000-12-08 ,, 142.410, 163.030, 140.010, 163.030, 15.045, 18365.9, 2000-12-01 ,, 169.550, 172.500, 137.560, 141.710, -15.326, 17635.5, 2000-11-24 ,, 178.150, 178.150, 162.550, 167.360, -6.362, 15707.6, 2000-11-17 ,, 175.980, 180.140, 174.710, 178.730, 0.185, 11988.5, 2000-11-10 ,, 184.760, 185.040, 178.330, 178.400, -5.877, 25463.2, 2000-11-03 ,, 191.680, 195.600, 187.710, 189.540, -0.634, 13876.6, 2000-10-27 ,, 200.330, 200.330, 188.010, 190.750, -4.088, 15198.7, 2000-10-20 ,, 190.010, 199.630, 183.980, 198.880, 7.946, 20665.3, 2000-10-13 ,, 194.260, 195.950, 182.530, 184.240, -6.572, 15408.8, 2000-10-06 ,, 198.460, 212.910, 194.590, 197.200, -0.944, 24202.2, 2000-09-29 ,, 189.690, 199.980, 189.090, 199.080, 10.612, 18182.5, 2000-09-22 ,, 204.010, 204.010, 179.980, 179.980, -14.515, 23761.7, 2000-09-15 ,, 222.500, 222.500, 207.940, 210.540, -7.504, 22904.5, 2000-09-08 ,, 237.080, 240.440, 226.840, 227.620, -4.019, 17684.0, 2000-09-01 ,, 239.210, 245.990, 237.130, 237.150, -1.458, 25723.6, 2000-08-25 ,, 222.210, 242.860, 221.360, 240.660, 7.529, 26050.9, 2000-08-18 ,, 224.950, 232.050, 223.810, 223.810, 0.413, 24654.2, 2000-08-11 ,, 215.520, 223.640, 207.920, 222.890, 5.816, 27544.8, 2000-08-04 ,, 191.040, 210.640, 191.040, 210.640, 10.110, 26183.9, 2000-07-28 ,, 188.490, 191.300, 184.800, 191.300, 0.939, 15082.6, 2000-07-21 ,, 189.490, 192.310, 187.400, 189.520, 0.637, 14841.1, 2000-07-14 ,, 185.180, 189.020, 177.750, 188.320, 1.817, 23327.7, 2000-07-07 ,, 172.890, 186.490, 171.650, 184.960, 7.911, 21574.5, 2000-06-30 ,, 181.280, 181.280, 162.690, 171.400, -6.267, 20467.9, 2000-06-23 ,, 193.450, 196.180, 177.050, 182.860, -6.047, 15857.6, 2000-06-16 ,, 197.890, 197.950, 188.250, 194.630, -2.787, 12649.7, 2000-06-09 ,, 208.320, 208.320, 188.150, 200.210, -1.009, 24384.9, 2000-06-02 ,, 188.820, 202.250, 183.700, 202.250, 9.012, 21430.4, 2000-05-26 ,, 185.220, 187.970, 156.560, 185.530, -2.609, 24124.5, 2000-05-19 ,, 216.630, 220.960, 188.250, 190.500, -13.220, 27030.6, 2000-05-12 ,, 230.290, 230.430, 218.020, 219.520, -2.600, 20068.5, 2000-05-05 ,, 228.730, 228.920, 225.220, 225.380, -0.657, 12927.8, 2000-04-28 ,, 210.010, 226.870, 206.190, 226.870, 6.367, 23763.9, 2000-04-21 ,, 204.750, 213.290, 202.250, 213.290, -3.344, 22958.7, 2000-04-14 ,, 222.010, 229.140, 220.670, 220.670, -0.271, 24786.5, 2000-04-07 ,, 232.480, 232.480, 212.940, 221.270, -4.576, 27551.1, 2000-03-31 ,, 246.050, 255.890, 220.940, 231.880, -4.936, 36736.5, 2000-03-24 ,, 217.720, 243.920, 212.570, 243.920, 11.440, 42600.5, 2000-03-17 ,, 219.380, 226.230, 209.670, 218.880, -2.642, 29758.6, 2000-03-10 ,, 191.970, 224.820, 187.950, 224.820, 18.370, 43768.2, 2000-03-03 ,, 172.130, 189.930, 164.320, 189.930, 9.024, 22868.7, 2000-02-25 ,, 175.170, 185.520, 174.060, 174.210, -3.120, 19191.5, 2000-02-18 ,, 194.140, 194.140, 178.310, 179.820, -4.152, 18373.0, 2000-02-11 ,, 180.930, 196.640, 178.130, 187.610, 5.168, 22716.8, 2000-02-04 ,, 176.530, 178.770, 168.920, 178.390, -1.897, 23723.5, 2000-01-28 ,, 199.120, 199.120, 179.160, 181.840, -10.043, 20299.7, 2000-01-21 ,, 203.170, 203.170, 183.470, 202.140, -0.281, 27093.1, 2000-01-14 ,, 194.870, 204.620, 175.800, 202.710, 9.266, 34789.4, 2000-01-07 ,, 168.560, 186.750, 167.030, 185.520, 5.854, 23758.1, 1999-12-31 ,, 153.110, 175.260, 145.780, 175.260, 16.290, 7174.54, 1999-12-24 ,, 127.760, 152.520, 127.760, 150.710, 25.372, 22230.6, 1999-12-17 ,, 105.980, 122.050, 105.980, 120.210, 11.750, 14234.9, 1999-12-10 ,, 118.760, 118.840, 106.910, 107.570, -8.970, 10551.5, 1999-12-03 ,, 118.060, 118.790, 112.050, 118.170, -1.319, 11236.9, 1999-11-26 ,, 121.330, 124.990, 117.790, 119.750, 1.260, 14652.5, 1999-11-19 ,, 112.920, 118.770, 112.800, 118.260, 6.006, 13234.5, 1999-11-12 ,, 102.160, 115.860, 102.160, 111.560, 11.750, 18542.5, 1999-11-05 ,, 97.820, 99.830, 94.930, 99.830, 2.076, 5380.58, 1999-10-29 ,, 99.680, 99.680, 96.170, 97.800, -0.407, 4224.94, 1999-10-22 ,, 94.470, 98.960, 92.970, 98.200, 3.260, 6356.69, 1999-10-15 ,, 94.580, 100.540, 94.170, 95.100, 1.918, 11979.6, 1999-10-08 ,, 84.780, 93.840, 84.780, 93.310, 10.426, 6646.09, 1999-10-01 ,, 84.220, 88.470, 81.710, 84.500, 0.356, 6589.58, 1999-09-24 ,, 85.700, 85.700, 74.100, 84.200, -0.449, 6361.23, 1999-09-17 ,, 103.640, 103.640, 81.730, 84.580, -18.548, 8826.03, 1999-09-10 ,, 104.160, 105.620, 98.440, 103.840, -0.278, 9108.04, 1999-09-03 ,, 106.240, 106.610, 100.820, 104.130, -3.342, 6923.43, 1999-08-27 ,, 113.110, 117.770, 107.730, 107.730, -1.247, 8725.09, 1999-08-20 ,, 103.040, 109.090, 102.670, 109.090, 5.800, 4997.21, 1999-08-13 ,, 91.590, 106.150, 91.590, 103.110, -0.039, 9386.76, 1999-08-06 ,, 117.880, 118.500, 98.580, 103.150, -11.452, 11497.3, 1999-07-30 ,, 127.660, 129.520, 114.020, 116.490, -8.520, 10393.1, 1999-07-23 ,, 135.800, 135.800, 126.230, 127.340, -7.611, 10785.9, 1999-07-16 ,, 145.370, 145.370, 137.260, 137.830, -4.285, 14444.1, 1999-07-09 ,, 135.460, 148.140, 135.460, 144.000, 7.728, 20218.6, 1999-07-02 ,, 124.540, 133.690, 122.730, 133.670, 8.622, 16128.4, 1999-06-25 ,, 124.070, 132.800, 122.400, 123.060, 1.593, 15496.6, 1999-06-18 ,, 116.050, 121.130, 112.680, 121.130, 6.385, 14170.5, 1999-06-11 ,, 100.600, 114.370, 100.600, 113.860, 13.553, 15003.7, 1999-06-04 ,, 96.250, 100.840, 93.830, 100.270, 1.181, 7808.28, 1999-05-28 ,, 100.760, 103.010, 96.980, 99.100, 0.958, 9608.11, 1999-05-21 ,, 91.240, 100.590, 91.240, 98.160, 18.867, 11893.4, 1999-05-14 ,, 99.770, 99.770, 77.700, 82.580, -18.213, 9389.45, 1999-05-07 ,, 104.540, 104.680, 100.110, 100.970, 9.953, 15416.2, 1999-04-30 ,, 82.840, 92.250, 80.950, 91.830, 10.866, 10832.6, 1999-04-23 ,, 82.070, 83.360, 75.220, 82.830, 4.071, 8003.16, 1999-04-16 ,, 66.380, 79.590, 66.380, 79.590, 19.004, 7594.74, 1999-04-09 ,, 79.370, 79.610, 66.630, 66.880, -15.673, 4763.66, 1999-04-02 ,, 80.030, 81.780, 78.030, 79.310, -0.788, 3894.75, 1999-03-26 ,, 84.540, 84.540, 74.860, 79.940, -6.721, 10785.7, 1999-03-19 ,, 82.450, 91.110, 82.310, 85.700, 3.278, 10993.4, 1999-03-12 ,, 72.850, 84.100, 72.850, 82.980, 14.282, 9978.71, 1999-03-05 ,, 72.040, 76.070, 70.930, 72.610, 3.684, 4719.54, 1999-02-26 ,, 74.610, 76.990, 68.890, 70.030, -0.271, 6930.90, 1999-02-19 ,, 64.430, 70.880, 63.760, 70.220, 7.765, 5152.19, 1999-02-12 ,, 56.040, 67.530, 56.040, 65.160, 17.005, 7000.10, 1999-02-05 ,, 55.290, 56.030, 55.040, 55.690, 1.034, 1374.42, 1999-01-29 ,, 55.680, 55.890, 54.180, 55.120, -1.006, 957.338, 1999-01-22 ,, 55.880, 58.430, 55.440, 55.680, 0.505, 1749.88, 1999-01-15 ,, 62.360, 62.390, 54.990, 55.400, -9.581, 2067.78, 1999-01-08 ,, 58.930, 61.340, 58.930, 61.270, 3.971, 1266.20, 1999-01-01 ,, 59.940, 60.110, 58.930, 58.930, -1.685, 728.875, 1998-12-25 ,, 59.210, 60.660, 59.210, 59.940, 1.182, 1198.88, 1998-12-18 ,, 58.960, 61.620, 58.660, 59.240, 0.972, 2480.29, 1998-12-11 ,, 64.000, 64.160, 58.480, 58.670, -8.328, 2260.37, 1998-12-04 ,, 72.340, 72.340, 62.320, 64.000, -10.577, 3224.44, 1998-11-27 ,, 68.850, 73.800, 68.230, 71.570, 12.958, 5108.30, 1998-11-20 ,, 59.350, 63.360, 58.850, 63.360, 6.811, 1822.29, 1998-11-13 ,, 61.210, 61.890, 59.320, 59.320, -2.961, 1931.32, 1998-11-06 ,, 57.300, 63.180, 57.300, 61.130, 6.239, 3390.23, 1998-10-30 ,, 59.680, 60.690, 53.130, 57.540, -4.767, 2052.82, 1998-10-23 ,, 56.150, 62.560, 55.210, 60.420, 9.219, 2095.78, 1998-10-16 ,, 43.190, 64.570, 43.190, 55.320, 30.012, 3775.85, 1998-10-09 ,, 38.810, 43.480, 37.910, 42.550, 9.637, 813.915, 1998-10-02 ,, 47.080, 47.650, 37.740, 38.810, -17.566, 459.682, 1998-09-25 ,, 50.510, 50.510, 47.080, 47.080, -6.065, 828.979, 1998-09-18 ,, 62.310, 64.710, 50.120, 50.120, -19.563, 987.810, 1998-09-11 ,, 65.960, 67.110, 61.140, 62.310, -1.299, 1825.58, 1998-09-04 ,, 66.310, 66.750, 59.990, 63.130, -5.452, 1873.80, 1998-08-28 ,, 80.830, 89.570, 61.150, 66.770, -18.334, 5137.63, 1998-08-21 ,, 111.060, 117.410, 79.500, 81.760, -28.904, 7754.22, 1998-08-14 ,, 128.260, 128.260, 95.420, 115.000, -13.443, 17560.9, 1998-08-07 ,, 146.600, 148.740, 128.860, 132.860, -11.220, 15109.4, 1998-07-31 ,, 153.760, 156.270, 139.660, 149.650, -5.129, 26086.0, 1998-07-24 ,, 194.350, 194.510, 156.660, 157.740, -18.417, 31410.0, 1998-07-17 ,, 147.560, 193.350, 147.560, 193.350, 34.252, 55208.8, 1998-07-10 ,, 150.550, 150.550, 131.710, 144.020, -4.831, 20361.2, 1998-07-03 ,, 157.060, 157.370, 140.990, 151.330, -7.720, 23125.8, 1998-06-26 ,, 172.860, 178.470, 163.300, 163.990, -6.104, 22419.4, 1998-06-19 ,, 170.590, 190.920, 162.160, 174.650, -1.954, 42492.5, 1998-06-12 ,, 203.230, 207.140, 174.100, 178.130, -14.216, 27901.4, 1998-06-05 ,, 185.670, 216.470, 171.710, 207.650, 8.552, 40569.5, 1998-05-29 ,, 222.170, 222.170, 182.210, 191.290, -15.137, 56141.7, 1998-05-22 ,, 247.490, 247.490, 223.150, 225.410, -12.666, 69469.3, 1998-05-15 ,, 300.460, 300.460, 251.340, 258.100, -14.768, 79088.8, 1998-05-08 ,, 320.230, 320.230, 301.100, 302.820, -3.057, 64999.7, 1998-05-01 ,, 324.100, 324.100, 303.080, 312.370, -4.228, 74126.5, 1998-04-24 ,, 314.420, 330.400, 312.840, 326.160, 4.308, 63414.2, 1998-04-17 ,, 309.980, 320.440, 307.020, 312.690, 1.207, 50747.7, 1998-04-10 ,, 316.390, 317.360, 304.130, 308.960, -1.442, 39168.1, 1998-04-03 ,, 337.880, 337.880, 312.260, 313.480, -8.200, 52839.0, 1998-03-27 ,, 323.900, 348.870, 323.900, 341.480, 1.698, 93358.1, 1998-03-20 ,, 348.690, 349.740, 324.040, 335.780, -4.118, 73506.0, 1998-03-13 ,, 337.770, 367.250, 337.510, 350.200, 3.103, 117457, 1998-03-06 ,, 310.320, 339.660, 310.320, 339.660, 9.723, 97844.0, 1998-02-27 ,, 309.070, 312.630, 306.020, 309.560, 1.226, 69948.8, 1998-02-20 ,, 301.250, 309.690, 301.250, 305.810, 1.181, 41282.5, 1998-02-13 ,, 310.710, 313.140, 299.980, 302.240, -0.592, 71694.3, 1998-02-06 ,, 295.520, 306.480, 284.300, 304.040, 6.925, 75411.3, 1998-01-30 ,, 281.870, 288.790, 263.420, 284.350, -3.515, 59788.1, 1998-01-23 ,, 343.740, 343.740, 293.720, 294.710, -11.906, 61135.9, 1998-01-16 ,, 349.290, 350.770, 319.020, 334.540, -10.181, 82601.2, 1998-01-09 ,, 401.300, 421.550, 371.540, 372.460, -6.148, 68292.4, 1998-01-02 ,, 379.940, 397.080, 379.940, 396.860, 4.407, 13631.0, 1997-12-26 ,, 352.870, 380.110, 347.490, 380.110, 7.251, 26164.4, 1997-12-19 ,, 338.050, 384.510, 338.050, 354.410, 4.469, 55115.3, 1997-12-12 ,, 382.830, 389.810, 339.250, 339.250, -11.289, 59854.3, 1997-12-05 ,, 328.250, 382.420, 319.600, 382.420, 16.418, 64908.6, 1997-11-28 ,, 383.230, 383.230, 328.490, 328.490, -14.140, 40671.5, 1997-11-21 ,, 341.090, 382.590, 338.890, 382.590, 11.846, 51759.5, 1997-11-14 ,, 434.220, 434.220, 341.270, 342.070, -21.962, 60043.1, 1997-11-07 ,, 424.250, 444.670, 424.250, 438.340, 3.808, 45314.3, 1997-10-31 ,, 518.150, 519.260, 392.860, 422.260, -18.528, 120325, 1997-10-24 ,, 532.500, 550.440, 517.660, 518.290, -2.742, 95140.9, 1997-10-17 ,, 528.080, 544.920, 527.940, 532.900, 0.970, 73233.4, 1997-10-10 ,, 554.950, 571.660, 527.780, 527.780, -4.412, 87677.4, 1997-10-03 ,, 491.410, 552.140, 490.380, 552.140, 12.356, 80137.5, 1997-09-26 ,, 492.860, 501.260, 491.420, 491.420, -0.298, 38233.1, 1997-09-19 ,, 484.100, 494.480, 484.100, 492.890, 1.889, 44426.7, 1997-09-12 ,, 488.630, 506.160, 482.400, 483.750, -0.964, 48314.2, 1997-09-05 ,, 473.130, 503.150, 452.700, 488.460, 2.877, 65763.1, 1997-08-29 ,, 525.010, 525.010, 474.800, 474.800, -9.605, 63628.5, 1997-08-22 ,, 563.450, 563.450, 525.250, 525.250, -6.728, 71282.9, 1997-08-15 ,, 569.060, 569.060, 551.790, 563.140, -1.070, 47861.7, 1997-08-08 ,, 511.400, 570.660, 511.400, 569.230, 11.570, 63313.0, 1997-08-01 ,, 509.680, 519.190, 504.740, 510.200, 0.143, 40014.1, 1997-07-25 ,, 473.910, 509.470, 468.100, 509.470, 7.683, 41279.4, 1997-07-18 ,, 491.710, 491.710, 451.830, 473.120, -4.099, 46334.6, 1997-07-11 ,, 497.840, 507.750, 489.920, 493.340, -0.450, 63028.7, 1997-07-04 ,, 421.250, 495.570, 418.630, 495.570, 17.584, 58185.1, 1997-06-27 ,, 391.260, 433.120, 391.260, 421.460, 7.840, 50747.7, 1997-06-20 ,, 364.900, 390.820, 364.900, 390.820, 7.139, 49698.0, 1997-06-13 ,, 361.050, 366.010, 361.050, 364.780, 1.064, 19131.1, 1997-06-06 ,, 355.820, 360.940, 354.900, 360.940, 1.490, 22635.7, 1997-05-30 ,, 356.410, 357.430, 351.270, 355.640, -0.177, 19761.6, 1997-05-23 ,, 363.810, 366.800, 356.270, 356.270, -1.724, 29169.3, 1997-05-16 ,, 337.750, 362.520, 337.750, 362.520, 7.404, 35502.0, 1997-05-09 ,, 322.140, 339.040, 322.140, 337.530, 5.087, 28668.6, 1997-05-02 ,, 297.760, 321.190, 297.760, 321.190, 7.927, 24679.6, 1997-04-25 ,, 299.300, 299.300, 289.860, 297.600, -0.488, 20285.0, 1997-04-18 ,, 294.740, 299.270, 285.150, 299.060, 1.397, 24007.0, 1997-04-11 ,, 285.790, 303.390, 282.200, 294.940, 3.115, 21611.9, 1997-04-04 ,, 296.290, 301.300, 286.030, 286.030, -3.843, 14868.3, 1997-03-28 ,, 309.810, 314.540, 295.400, 297.460, -3.862, 12890.3, 1997-03-21 ,, 328.960, 331.680, 309.270, 309.410, -6.060, 16053.9, 1997-03-14 ,, 317.280, 334.640, 317.280, 329.370, 3.938, 17290.3, 1997-03-07 ,, 329.530, 329.530, 310.300, 316.890, -3.964, 17397.4, 1997-02-28 ,, 331.240, 337.450, 326.270, 329.970, -0.558, 19162.2, 1997-02-21 ,, 313.760, 349.270, 313.760, 331.820, 5.844, 30563.1, 1997-02-14 ,, 293.120, 313.500, 293.120, 313.500, 7.117, 25363.0, 1997-02-07 ,, 274.630, 292.670, 274.630, 292.670, 6.549, 21291.0, 1997-01-31 ,, 291.810, 291.810, 267.680, 274.680, -5.925, 20694.3, 1997-01-24 ,, 251.520, 293.330, 251.520, 291.980, 16.294, 38195.8, 1997-01-17 ,, 249.230, 251.490, 241.940, 251.070, 1.365, 23797.5, 1997-01-10 ,, 213.210, 247.690, 213.210, 247.690, 23.536, 37250.0, 1997-01-03 ,, 192.890, 200.500, 192.890, 200.500, 3.543, 2910.07, 1996-12-27 ,, 185.170, 193.640, 185.170, 193.640, 4.591, 4714.98, 1996-12-20 ,, 186.060, 186.470, 184.350, 185.140, -0.473, 8355.67, 1996-12-13 ,, 185.180, 186.840, 184.260, 186.020, 0.416, 6093.46, 1996-12-06 ,, 189.730, 190.790, 185.250, 185.250, -1.410, 10159.6, 1996-11-29 ,, 191.940, 191.940, 187.140, 187.900, -1.741, 7246.96, 1996-11-22 ,, 190.650, 192.820, 190.650, 191.230, 1.567, 13576.5, 1996-11-15 ,, 188.740, 190.740, 187.750, 188.280, 2.132, 15724.9, 1996-11-08 ,, 180.540, 184.350, 180.540, 184.350, 3.196, 13570.9, 1996-11-01 ,, 176.520, 178.780, 175.700, 178.640, -0.474, 11140.3, 1996-10-25 ,, 184.020, 187.560, 179.490, 179.490, -0.510, 14817.8, 1996-10-18 ,, 186.370, 186.370, 177.810, 180.410, -0.737, 17034.7, 1996-10-11 ,, 163.510, 184.670, 163.510, 181.750, 12.622, 22450.6, 1996-10-04 ,, 165.930, 165.930, 161.380, 161.380, -0.701, 10013.1, 1996-09-27 ,, 167.480, 167.480, 157.160, 162.520, -6.101, 15150.4, 1996-09-20 ,, 173.530, 174.320, 173.080, 173.080, 0.792, 6511.10, 1996-09-13 ,, 175.970, 175.970, 166.060, 171.720, -2.003, 12485.9, 1996-09-06 ,, 185.520, 185.520, 175.230, 175.230, -4.057, 13282.0, 1996-08-30 ,, 181.950, 183.390, 180.380, 182.640, 0.313, 6478.21, 1996-08-23 ,, 183.340, 183.340, 175.880, 182.070, -2.984, 7202.25, 1996-08-16 ,, 172.590, 189.390, 172.590, 187.670, 9.954, 14684.8, 1996-08-09 ,, 172.020, 172.020, 166.110, 170.680, 3.713, 7964.94, 1996-08-02 ,, 153.890, 164.570, 152.150, 164.570, 11.331, 6055.30, 1996-07-26 ,, 159.510, 159.510, 146.420, 147.820, -9.396, 7074.37, 1996-07-19 ,, 174.590, 174.590, 161.380, 163.150, 2.033, 10317.8, 1996-07-12 ,, 190.150, 190.150, 156.080, 159.900, -26.106, 13960.5, 1996-07-05 ,, 198.630, 227.790, 198.630, 216.390, 6.006, 18782.7, 1996-06-28 ,, 195.640, 227.700, 195.640, 204.130, 12.991, 26515.6, 1996-06-21 ,, 170.130, 180.660, 170.130, 180.660, 23.015, 24438.8, 1996-06-14 ,, 150.400, 151.630, 146.860, 146.860, 4.356, 17522.0, 1996-06-07 ,, 149.150, 149.150, 136.860, 140.730, -4.207, 8807.17, 1996-05-31 ,, 144.760, 164.490, 141.040, 146.910, 11.574, 16270.6, 1996-05-24 ,, 110.880, 131.670, 110.880, 131.670, 20.423, 14066.9, 1996-05-17 ,, 116.840, 116.840, 109.230, 109.340, -1.522, 12618.5, 1996-05-10 ,, 105.810, 111.030, 105.810, 111.030, 6.780, 7762.94, 1996-05-03 ,, 104.280, 104.280, 103.980, 103.980, -1.113, 4248.50, 1996-04-26 ,, 91.410, 108.630, 91.410, 105.150, 17.289, 12803.0, 1996-04-19 ,, 87.430, 95.080, 87.430, 89.650, 3.558, 12066.5, 1996-04-12 ,, 83.020, 86.570, 83.020, 86.570, 6.221, 5712.95, 1996-04-05 ,, 77.560, 84.670, 77.560, 81.500, 7.761, 12813.8, 1996-03-29 ,, 76.230, 77.930, 75.160, 75.630, 1.204, 4273.45, 1996-03-22 ,, 66.690, 74.730, 66.690, 74.730, 10.027, 5656.05, 1996-03-15 ,, 69.930, 69.930, 67.700, 67.920, -2.888, 3210.93, 1996-03-08 ,, 69.220, 70.150, 69.220, 69.940, -0.413, 1696.09, 1996-03-01 ,, 73.700, 73.700, 70.230, 70.230, -5.605, 2348.58, 1996-02-23 ,, 76.150, 76.150, 70.840, 74.400, -3.801, 4081.36, 1996-02-16 ,, 78.790, 78.790, 77.340, 77.340, -3.830, 3060.79, 1996-02-09 ,, 83.560, 83.560, 80.420, 80.420, -3.758, 4126.19, 1996-02-02 ,, 80.360, 83.560, 80.360, 83.560, 4.190, 5422.12, 1996-01-26 ,, 85.270, 85.270, 77.970, 80.200, -5.691, 4518.29, 1996-01-19 ,, 90.730, 90.730, 81.650, 85.040, -5.501, 4087.08, 1996-01-12 ,, 87.350, 91.190, 87.350, 89.990, na, 5620.56, 1996-01-05 ,, na, na, na, na, na, na, 1995-12-29 ,, 81.490, 82.920, 81.490, 82.920, 3.173, 143.044, 1995-12-22 ,, 81.040, 83.840, 80.370, 80.370, -2.036, 2341.69, 1995-12-15 ,, 78.040, 82.040, 78.040, 82.040, 7.312, 4554.50, 1995-12-08 ,, 71.900, 76.450, 71.900, 76.450, 7.752, 3380.62, 1995-12-01 ,, 72.350, 72.420, 70.470, 70.950, -2.219, 3260.29, 1995-11-24 ,, 72.590, 73.750, 72.190, 72.560, 1.796, 1988.98, 1995-11-17 ,, 72.180, 72.180, 70.980, 71.280, -0.363, 1360.30, 1995-11-10 ,, 71.270, 71.760, 71.270, 71.540, 2.229, 1782.84, 1995-11-03 ,, 74.880, 74.880, 68.090, 69.980, -7.751, 1474.07, 1995-10-27 ,, 79.160, 79.160, 75.860, 75.860, -4.398, 2701.06, 1995-10-20 ,, 78.100, 79.350, 78.100, 79.350, 2.414, 1849.15, 1995-10-13 ,, 77.270, 77.480, 75.800, 77.480, 4.477, 1578.39, 1995-10-06 ,, 83.000, 83.000, 72.060, 74.160, -13.858, 2323.13, 1995-09-29 ,, 91.160, 91.160, 86.090, 86.090, -8.444, 1272.56, 1995-09-22 ,, 99.840, 99.840, 94.030, 94.030, -5.307, 2380.82, 1995-09-15 ,, 100.840, 100.840, 98.800, 99.300, -1.974, 1200.82, 1995-09-08 ,, 100.420, 101.300, 99.740, 101.300, na, 1517.53, 1995-09-01 ,, na, na, na, na, na, na, 1995-08-25 ,, na, na, na, na, na, na, 1995-08-18 ,, na, na, na, na, na, na, 1995-08-11 ,, na, na, na, na, na, na, 1995-08-04 ,, na, na, na, na, na, na, 1995-07-28 ,, na, na, na, na, na, na, 1995-07-21 ,, na, na, na, na, na, na, 1995-07-14 ,, na, na, na, na, na, na, 1995-07-07 ,, na, na, na, na, na, na, 1995-06-30 ,, na, na, na, na, na, na, 1995-06-23 ,, na, na, na, na, na, na, 1995-06-16 ,, na, na, na, na, na, na, 1995-06-09 ,, na, na, na, na, na, na, 1995-06-02 ,, na, na, na, na, na, na, 1995-05-26 ,, na, na, na, na, na, na, 1995-05-19 ,, na, na, na, na, na, na, 1995-05-12 ,, na, na, na, na, na, na, 1995-05-05 ,, na, na, na, na, na, na, 1995-04-28 ,, na, na, na, na, na, na, 1995-04-21 ,, na, na, na, na, na, na, 1995-04-14 ,, na, na, na, na, na, na, 1995-04-07 ,, na, na, na, na, na, na, 1995-03-31 ,, na, na, na, na, na, na, 1995-03-24 ,, na, na, na, na, na, na, 1995-03-17 ,, na, na, na, na, na, na, 1995-03-10 ,, na, na, na, na, na, na, 1995-03-03 ,, na, na, na, na, na, na, 1995-02-24 ,, na, na, na, na, na, na, 1995-02-17 ,, na, na, na, na, na, na, 1995-02-10 ,, na, na, na, na, na, na, 1995-02-03 ,, na, na, na, na, na, na, 1995-01-27 ,, na, na, na, na, na, na, 1995-01-20 ,, na, na, na, na, na, na, 1995-01-13 ,, na, na, na, na, na, na, 1995-01-06 ,, na, na, na, na, na, na, 1994-12-30 ,, na, na, na, na, na, na, 1994-12-23 ,, na, na, na, na, na, na, 1994-12-16 ,, na, na, na, na, na, na, 1994-12-09 ,, na, na, na, na, na, na, 1994-12-02 ,, na, na, na, na, na, na, 1994-11-25 ,, na, na, na, na, na, na, 1994-11-18 ,, na, na, na, na, na, na, 1994-11-11 ,, na, na, na, na, na, na, 1994-11-04 ,, na, na, na, na, na, na, 1994-10-28 ,, na, na, na, na, na, na, 1994-10-21 ,, na, na, na, na, na, na, 1994-10-14 ,, na, na, na, na, na, na, 1994-10-07 ,, na, na, na, na, na, na, 1994-09-30 ,, na, na, na, na, na, na, 1994-09-23 ,, na, na, na, na, na, na, 1994-09-16 ,, na, na, na, na, na, na, 1994-09-09 ,, na, na, na, na, na, na, 1994-09-02 ,, na, na, na, na, na, na, 1994-08-26 ,, na, na, na, na, na, na, 1994-08-19 ,, na, na, na, na, na, na, 1994-08-12 ,, na, na, na, na, na, na, 1994-08-05 ,, na, na, na, na, na, na, 1994-07-29 ,, na, na, na, na, na, na, 1994-07-22 ,, na, na, na, na, na, na, 1994-07-15 ,, na, na, na, na, na, na, 1994-07-08 ,, na, na, na, na, na, na, 1994-07-01 ,, na, na, na, na, na, na, 1994-06-24 ,, na, na, na, na, na, na, 1994-06-17 ,, na, na, na, na, na, na, 1994-06-10 ,, na, na, na, na, na, na, 1994-06-03 ,, na, na, na, na, na, na, 1994-05-27 ,, na, na, na, na, na, na, 1994-05-20 ,, na, na, na, na, na, na, 1994-05-13 ,, na, na, na, na, na, na, 1994-05-06 ,, na, na, na, na, na, na, 1994-04-29 ,, na, na, na, na, na, na, 1994-04-22 ,, na, na, na, na, na, na, 1994-04-15 ,, na, na, na, na, na, na, 1994-04-08 ,, na, na, na, na, na, na, 1994-04-01 ,, na, na, na, na, na, na, 1994-03-25 ,, na, na, na, na, na, na, 1994-03-18 ,, na, na, na, na, na, na, 1994-03-11 ,, na, na, na, na, na, na, 1994-03-04 ,, na, na, na, na, na, na, 1994-02-25 ,, na, na, na, na, na, na, 1994-02-18 ,, na, na, na, na, na, na, 1994-02-11 ,, na, na, na, na, na, na, 1994-02-04 ,, na, na, na, na, na, na, 1994-01-28 ,, na, na, na, na, na, na, 1994-01-21 ,, na, na, na, na, na, na, 1994-01-14 ,, na, na, na, na, na, na, 1994-01-07 ,, na, na, na, na, na, na, 1993-12-31 ,, na, na, na, na, na, na, 1993-12-24 ,, na, na, na, na, na, na, 1993-12-17 ,, na, na, na, na, na, na, 1993-12-10 ,, na, na, na, na, na, na, 1993-12-03 ,, na, na, na, na, na, na, 1993-11-26 ,, na, na, na, na, na, na, 1993-11-19 ,, na, na, na, na, na, na, 1993-11-12 ,, na, na, na, na, na, na, 1993-11-05 ,, na, na, na, na, na, na, 1993-10-29 ,, na, na, na, na, na, na, 1993-10-22 ,, na, na, na, na, na, na, 1993-10-15 ,, na, na, na, na, na, na, 1993-10-08 ,, na, na, na, na, na, na, 1993-10-01 ,, na, na, na, na, na, na, 1993-09-24 ,, na, na, na, na, na, na, 1993-09-17 ,, na, na, na, na, na, na, 1993-09-10 ,, na, na, na, na, na, na, 1993-09-03 ,, na, na, na, na, na, na, 1993-08-27 ,, na, na, na, na, na, na, 1993-08-20 ,, na, na, na, na, na, na, 1993-08-13 ,, na, na, na, na, na, na, 1993-08-06 ,, na, na, na, na, na, na, 1993-07-30 ,, na, na, na, na, na, na, 1993-07-23 ,, na, na, na, na, na, na, 1993-07-16 ,, na, na, na, na, na, na, 1993-07-09 ,, na, na, na, na, na, na, 1993-07-02 ,, na, na, na, na, na, na, 1993-06-25 ,, na, na, na, na, na, na, 1993-06-18 ,, na, na, na, na, na, na, 1993-06-11 ,, na, na, na, na, na, na, 1993-06-04 ,, na, na, na, na, na, na, 1993-05-28 ,, na, na, na, na, na, na, 1993-05-21 ,, na, na, na, na, na, na, 1993-05-14 ,, na, na, na, na, na, na, 1993-05-07 ,, na, na, na, na, na, na, 1993-04-30 ,, na, na, na, na, na, na, 1993-04-23 ,, na, na, na, na, na, na, 1993-04-16 ,, na, na, na, na, na, na, 1993-04-09 ,, na, na, na, na, na, na, 1993-04-02 ,, na, na, na, na, na, na, 1993-03-26 ,, na, na, na, na, na, na, 1993-03-19 ,, na, na, na, na, na, na, 1993-03-12 ,, na, na, na, na, na, na, 1993-03-05 ,, na, na, na, na, na, na, 1993-02-26 ,, na, na, na, na, na, na, 1993-02-19 ,, na, na, na, na, na, na, 1993-02-12 ,, na, na, na, na, na, na, 1993-02-05 ,, na, na, na, na, na, na, 1993-01-29 ,, na, na, na, na, na, na, 1993-01-22 ,, na, na, na, na, na, na, 1993-01-15 ,, na, na, na, na, na, na, 1993-01-08 ,, na, na, na, na, na, na, 1993-01-01 ,, na, na, na, na, na, na, 1992-12-25 ,, na, na, na, na, na, na, 1992-12-18 ,, na, na, na, na, na, na, 1992-12-11 ,, na, na, na, na, na, na, 1992-12-04 ,, na, na, na, na, na, na, 1992-11-27 ,, na, na, na, na, na, na, 1992-11-20 ,, na, na, na, na, na, na, 1992-11-13 ,, na, na, na, na, na, na, 1992-11-06 ,, na, na, na, na, na, na, 1992-10-30 ,, na, na, na, na, na, na, 1992-10-23 ,, na, na, na, na, na, na, 1992-10-16 ,, na, na, na, na, na, na, 1992-10-09 ,, na, na, na, na, na, na, 1992-10-02 ,, na, na, na, na, na, na, 1992-09-25 ,, na, na, na, na, na, na, 1992-09-18 ,, na, na, na, na, na, na, 1992-09-11 ,, na, na, na, na, na, na, 1992-09-04 ,, na, na, na, na, na, na, 1992-08-28 ,, na, na, na, na, na, na, 1992-08-21 ,, na, na, na, na, na, na, 1992-08-14 ,, na, na, na, na, na, na, 1992-08-07 ,, na, na, na, na, na, na, 1992-07-31 ,, na, na, na, na, na, na, 1992-07-24 ,, na, na, na, na, na, na, 1992-07-17 ,, na, na, na, na, na, na, 1992-07-10 ,, na, na, na, na, na, na, 1992-07-03 ,, na, na, na, na, na, na, 1992-06-26 ,, na, na, na, na, na, na, 1992-06-19 ,, na, na, na, na, na, na, 1992-06-12 ,, na, na, na, na, na, na, 1992-06-05 ,, na, na, na, na, na, na, 1992-05-29 ,, na, na, na, na, na, na, 1992-05-22 ,, na, na, na, na, na, na, 1992-05-15 ,, na, na, na, na, na, na, 1992-05-08 ,, na, na, na, na, na, na, 1992-05-01 ,, na, na, na, na, na, na, 1992-04-24 ,, na, na, na, na, na, na, 1992-04-17 ,, na, na, na, na, na, na, 1992-04-10 ,, na, na, na, na, na, na, 1992-04-03 ,, na, na, na, na, na, na, 1992-03-27 ,, na, na, na, na, na, na, 1992-03-20 ,, na, na, na, na, na, na, 1992-03-13 ,, na, na, na, na, na, na, 1992-03-06 ,, na, na, na, na, na, na, 1992-02-28 ,, na, na, na, na, na, na, 1992-02-21 ,, na, na, na, na, na, na, 1992-02-14 ,, na, na, na, na, na, na, 1992-02-07 ,, na, na, na, na, na, na, 1992-01-31 ,, na, na, na, na, na, na, 1992-01-24 ,, na, na, na, na, na, na, 1992-01-17 ,, na, na, na, na, na, na, 1992-01-10 ,, na, na, na, na, na, na, 1992-01-03 ,, na, na, na, na, na, na, 1991-12-27 ,, na, na, na, na, na, na, 1991-12-20 ,, na, na, na, na, na, na, 1991-12-13 ,, na, na, na, na, na, na, 1991-12-06 ,, na, na, na, na, na, na, 1991-11-29 ,, na, na, na, na, na, na, 1991-11-22 ,, na, na, na, na, na, na, 1991-11-15 ,, na, na, na, na, na, na, 1991-11-08 ,, na, na, na, na, na, na, 1991-11-01 ,, na, na, na, na, na, na, 1991-10-25 ,, na, na, na, na, na, na, 1991-10-18 ,, na, na, na, na, na, na, 1991-10-11 ,, na, na, na, na, na, na, 1991-10-04 ,, na, na, na, na, na, na, 1991-09-27 ,, na, na, na, na, na, na, 1991-09-20 ,, na, na, na, na, na, na, 1991-09-13 ,, na, na, na, na, na, na, 1991-09-06 ,, na, na, na, na, na, na, 1991-08-30 ,, na, na, na, na, na, na, 1991-08-23 ,, na, na, na, na, na, na, 1991-08-16 ,, na, na, na, na, na, na, 1991-08-09 ,, na, na, na, na, na, na, 1991-08-02 ,, na, na, na, na, na, na, 1991-07-26 ,, na, na, na, na, na, na, 1991-07-19 ,, na, na, na, na, na, na, 1991-07-12 ,, na, na, na, na, na, na, 1991-07-05 ,, na, na, na, na, na, na, 1991-06-28 ,, na, na, na, na, na, na, 1991-06-21 ,, na, na, na, na, na, na, 1991-06-14 ,, na, na, na, na, na, na, 1991-06-07 ,, na, na, na, na, na, na, 1991-05-31 ,, na, na, na, na, na, na, 1991-05-24 ,, na, na, na, na, na, na, 1991-05-17 ,, na, na, na, na, na, na, 1991-05-10 ,, na, na, na, na, na, na, 1991-05-03 ,, na, na, na, na, na, na, 1991-04-26 ,, na, na, na, na, na, na, 1991-04-19 ,, na, na, na, na, na, na, 1991-04-12 ,, na, na, na, na, na, na, 1991-04-05 ,, na, na, na, na, na, na, 1991-03-29 ,, na, na, na, na, na, na, 1991-03-22 ,, na, na, na, na, na, na, 1991-03-15 ,, na, na, na, na, na, na, 1991-03-08 ,, na, na, na, na, na, na, 1991-03-01 ,, na, na, na, na, na, na, 1991-02-22 ,, na, na, na, na, na, na, 1991-02-15 ,, na, na, na, na, na, na, 1991-02-08 ,, na, na, na, na, na, na, 1991-02-01 ,, na, na, na, na, na, na, 1991-01-25 ,, na, na, na, na, na, na, 1991-01-18 ,, na, na, na, na, na, na, 1991-01-11 ,, na, na, na, na, na, na, 1991-01-04 ,, na, na, na, na, na, na, 1990-12-28 ,, na, na, na, na, na, na, 1990-12-21 ,, na, na, na, na, na, na, 1990-12-14 ,, na, na, na, na, na, na, 1990-12-07 ,, na, na, na, na, na, na, 1990-11-30 ,, na, na, na, na, na, na,