|
Major Indices
|
USA | Canada
|
Europe
|
Asia Pacific
|
Latin America
|
MidEast Africa
|
Global
|
|
|
|
|
|
Coca Cola Index
US
Weekly Data |
|
|
(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.
|
|
|_Coca_Cola_weekly________________________________________________________________________|
| (1) | (2) | (3) | (4) | (5) | (6) |
| | | | | | Volume |
| | | | | |(thous) - |
| Open for | High for | Low for | Close for | %Chg for | Avg over |
| Week | Week | Week | Week | Week | days in Week |
Year-Mn-Dy |____2008-1962_|____2008-1962_|____2008-1962_|____2008-1962_|____2008-1962_|____2008-1962_|
-28.30% <-YTD chg (Nov 21, 2008)
Last obs: 2008-11-21 2008-11-21 2008-11-21 2008-11-21 2008-11-21 2008-11-21
2008-11-21 44.620 44.930 40.500 44.000 -2.266 19434.9
2008-11-14 46.870 47.290 42.810 45.020 -2.659 15600.5
2008-11-07 44.510 46.990 43.860 46.250 4.970 12903.1
2008-10-31 41.150 46.000 41.000 44.060 5.888 15316.3
2008-10-24 45.090 47.130 41.000 41.610 -5.860 17871.0
2008-10-17 43.430 47.530 42.130 44.200 6.506 25949.9
2008-10-10 51.340 52.290 40.290 41.500 -21.058 25000.4
2008-10-03 52.080 55.000 50.410 52.570 0.171 16168.6
2008-09-26 52.510 52.660 49.870 52.480 -0.455 12447.3
2008-09-19 53.760 55.770 50.120 52.720 -3.266 19068.2
2008-09-12 52.720 54.580 52.300 54.500 4.949 12415.3
2008-09-05 52.220 52.960 51.200 51.930 -0.269 11544.5
2008-08-29 54.140 54.590 52.040 52.070 -4.230 7408.82
2008-08-22 54.550 54.740 53.220 54.370 -1.253 6252.77
2008-08-15 55.140 55.840 54.120 55.060 -0.632 8921.50
2008-08-08 53.120 55.530 52.900 55.410 4.272 10772.9
2008-08-01 52.000 53.220 51.000 53.140 2.075 10414.5
2008-07-25 50.100 52.890 49.440 52.060 4.058 12882.9
2008-07-18 50.540 52.600 49.650 50.030 -0.477 20644.1
2008-07-11 51.670 51.780 49.520 50.270 -2.350 13050.5
2008-07-04 51.860 52.900 50.870 51.480 -0.694 14111.6
2008-06-27 53.850 54.620 51.830 51.840 -3.392 12969.4
2008-06-20 53.780 54.000 52.930 53.660 -3.176 14088.6
2008-06-13 55.500 58.600 53.920 55.420 -0.681 15629.1
2008-06-06 57.050 57.370 55.740 55.800 -2.550 9358.20
2008-05-30 58.550 58.840 57.020 57.260 -2.337 11399.6
2008-05-23 57.100 59.040 56.450 58.630 2.733 11898.2
2008-05-16 56.180 57.400 56.000 57.070 1.638 9331.66
2008-05-09 58.770 58.980 55.830 56.150 -4.458 10621.1
2008-05-02 59.330 59.900 58.370 58.770 -0.944 8597.28
2008-04-25 59.920 61.000 58.960 59.330 -1.298 8032.90
2008-04-18 60.390 61.840 59.650 60.110 -0.299 10550.3
2008-04-11 60.270 61.500 59.870 60.290 0.066 7954.14
2008-04-04 60.800 61.500 60.200 60.250 -1.132 9402.06
2008-03-28 61.250 61.900 60.540 60.940 -0.164 7638.56
2008-03-21 56.900 61.140 56.750 61.040 6.101 11785.3
2008-03-14 58.850 59.680 57.130 57.530 -2.243 11542.0
2008-03-07 58.350 60.000 58.350 58.850 0.667 8157.36
2008-02-29 58.200 60.410 58.180 58.460 0.343 8403.68
2008-02-22 59.000 59.050 57.390 58.260 -0.851 8035.45
2008-02-15 59.350 60.500 58.010 58.760 -0.827 11229.8
2008-02-08 59.420 59.780 57.310 59.250 -0.017 10037.7
2008-02-01 58.370 59.970 57.240 59.260 1.455 10880.4
2008-01-25 58.730 60.340 56.490 58.410 -3.836 15781.8
2008-01-18 63.750 64.520 60.160 60.740 -4.751 14229.6
2008-01-11 62.100 65.590 61.900 63.770 3.104 14170.7
2008-01-04 62.060 62.710 60.730 61.850 -0.674 7389.13
2007-12-28 63.040 63.450 62.000 62.270 -1.268 3769.30
2007-12-21 64.000 64.150 61.880 63.070 -1.160 10241.2
2007-12-14 63.080 64.320 62.880 63.810 1.045 8049.00
2007-12-07 62.100 63.750 61.510 63.150 1.691 7785.10
2007-11-30 62.350 63.310 61.600 62.100 -0.321 10002.4
2007-11-23 62.500 63.450 61.920 62.300 -0.511 8247.45
2007-11-16 60.640 62.720 59.650 62.620 2.943 8951.56
2007-11-09 60.500 61.750 59.900 60.830 0.529 9189.88
2007-11-02 61.500 62.150 60.010 60.510 -1.722 8451.74
2007-10-26 58.540 61.590 58.390 61.570 4.782 8428.92
2007-10-19 58.090 59.750 57.160 58.760 1.661 10578.9
2007-10-12 57.960 58.200 56.920 57.800 -0.465 5889.08
2007-10-05 57.610 58.330 57.370 58.070 1.044 7254.36
2007-09-28 56.510 57.780 56.510 57.470 1.627 7821.48
2007-09-21 56.000 56.860 55.040 56.550 0.266 9273.00
2007-09-14 54.600 56.560 54.290 56.400 3.316 9245.54
2007-09-07 53.670 55.040 53.200 54.590 1.506 9298.05
2007-08-31 53.980 54.150 53.080 53.780 -0.407 7064.24
2007-08-24 54.380 54.880 53.620 54.000 -0.826 7547.82
2007-08-17 54.990 56.850 52.830 54.450 -0.964 11705.8
2007-08-10 53.150 56.710 53.150 54.980 3.191 13512.3
2007-08-03 53.060 54.250 51.790 53.280 1.913 10618.2
2007-07-27 53.330 54.220 52.220 52.280 -1.748 11178.0
2007-07-20 53.400 54.490 52.810 53.210 0.188 13193.0
2007-07-13 52.730 53.260 51.800 53.110 0.970 8600.94
2007-07-06 52.650 53.000 52.300 52.600 0.554 6236.55
2007-06-29 51.670 52.950 51.500 52.310 1.337 9706.06
2007-06-22 51.580 52.260 51.110 51.620 0.078 10145.2
2007-06-15 51.670 52.140 51.060 51.580 -0.174 10896.5
2007-06-08 52.760 52.800 51.030 51.670 -2.140 8304.20
2007-06-01 52.030 53.460 51.910 52.800 1.754 10540.6
2007-05-25 52.630 52.820 51.150 51.890 -1.406 9690.22
2007-05-18 52.540 52.990 52.090 52.630 -0.114 10637.6
2007-05-11 53.210 53.650 52.170 52.690 -0.977 6847.72
2007-05-04 51.920 53.320 51.850 53.210 2.209 9577.26
2007-04-27 52.090 52.230 51.370 52.060 -0.058 8103.28
2007-04-20 50.010 52.180 49.930 52.090 4.431 13332.5
2007-04-13 49.600 50.310 48.650 49.880 0.727 9466.62
2007-04-06 48.200 49.770 48.050 49.520 3.167 10204.9
2007-03-30 47.950 48.500 46.850 48.000 -0.104 8715.90
2007-03-23 47.340 48.440 47.040 48.050 1.779 8682.96
2007-03-16 47.570 47.990 46.590 47.210 -0.757 13805.1
2007-03-09 45.900 47.670 45.770 47.570 3.661 12454.2
2007-03-02 47.700 47.900 45.560 45.890 -2.899 13804.9
2007-02-23 47.520 47.930 47.180 47.260 -1.274 10069.5
2007-02-16 47.850 48.550 47.580 47.870 0.230 10287.1
2007-02-09 48.110 48.240 47.640 47.760 -0.995 4850.90
2007-02-02 47.760 48.410 47.490 48.240 0.857 5077.04
2007-01-26 48.110 48.350 47.800 47.830 -0.891 5904.50
2007-01-19 48.480 49.000 48.070 48.260 -0.597 6914.58
2007-01-12 48.010 48.870 48.010 48.550 0.601 6487.98
2007-01-05 48.360 48.880 48.170 48.260 0.021 6528.47
2006-12-29 48.410 48.810 48.190 48.250 -0.269 4390.98
2006-12-22 48.850 49.100 48.250 48.380 -1.124 6026.46
2006-12-15 48.850 49.350 48.380 48.930 0.041 8695.96
2006-12-08 46.730 48.980 46.540 48.910 5.025 11054.0
2006-12-01 46.860 47.010 46.230 46.570 -0.746 8511.24
2006-11-24 47.110 47.360 46.820 46.920 -0.719 4534.18
2006-11-17 46.410 47.370 46.160 47.260 1.700 8353.18
2006-11-10 46.700 47.010 46.280 46.470 -0.065 7580.24
2006-11-03 46.970 47.190 46.400 46.500 -0.789 6101.94
2006-10-27 46.750 47.500 46.700 46.870 0.257 9450.08
2006-10-20 44.150 47.120 43.720 46.750 6.202 13990.3
2006-10-13 44.550 44.660 43.860 44.020 -1.653 7926.64
2006-10-06 44.900 44.950 43.790 44.760 0.179 4950.36
2006-09-29 44.170 44.990 44.010 44.680 1.569 5347.94
2006-09-22 44.520 44.790 43.940 43.990 -1.368 4733.10
2006-09-15 44.300 44.970 44.300 44.600 na 5373.78
2006-09-08 45.010 45.070 44.320 44.600 -1.043 5178.70
2006-09-01 44.520 45.400 44.350 45.070 1.235 5029.66
2006-08-25 44.350 44.620 44.080 44.520 0.474 3925.94
2006-08-18 43.990 44.460 43.760 44.310 1.257 4734.96
2006-08-11 43.850 44.180 43.480 43.760 -0.205 4001.92
2006-08-04 44.520 44.790 43.750 43.850 -1.505 5221.10
2006-07-28 43.870 44.670 43.720 44.520 1.412 6472.68
2006-07-21 42.560 44.320 42.540 43.900 2.931 8033.92
2006-07-14 43.300 44.080 42.370 42.650 -1.227 6006.02
2006-07-07 43.200 43.590 42.840 43.180 0.372 4229.18
2006-06-30 42.730 43.490 42.270 43.020 0.632 6880.56
2006-06-23 43.210 43.330 42.620 42.750 -1.065 4791.92
2006-06-16 43.670 43.680 42.490 43.210 -0.781 7590.60
2006-06-09 43.790 43.880 43.050 43.550 -0.775 7661.28
2006-06-02 44.210 44.320 43.560 43.890 -1.349 6668.23
2006-05-26 43.550 44.760 43.380 44.490 1.924 7633.72
2006-05-19 43.190 44.200 43.050 43.650 1.088 8685.40
2006-05-12 42.850 43.760 42.820 43.180 1.100 8792.76
2006-05-05 42.090 42.890 41.800 42.710 1.787 7039.00
2006-04-28 41.750 42.140 41.250 41.960 0.263 6199.16
2006-04-21 41.300 42.240 40.860 41.850 1.430 6283.40
2006-04-14 41.350 42.010 40.900 41.260 -0.218 4731.30
2006-04-07 42.100 42.230 41.310 41.350 -1.242 5657.98
2006-03-31 42.560 42.650 41.810 41.870 -1.852 5707.36
2006-03-24 42.820 42.990 42.200 42.660 -0.304 6473.58
2006-03-17 42.590 42.870 42.410 42.790 0.047 6840.26
2006-03-10 41.770 42.930 41.700 42.770 2.321 6472.70
2006-03-03 42.280 42.580 41.570 41.800 -1.018 6255.06
2006-02-24 41.790 42.340 41.600 42.230 1.053 6603.65
2006-02-17 41.380 41.900 40.630 41.790 1.531 6830.86
2006-02-10 40.830 41.480 40.610 41.160 0.685 8008.66
2006-02-03 41.850 41.960 40.520 40.880 -2.597 6323.14
2006-01-27 40.000 41.990 40.000 41.970 4.689 7102.92
2006-01-20 41.080 41.280 39.360 40.090 -2.953 6794.93
2006-01-13 41.490 41.810 41.050 41.310 -0.241 6587.82
2006-01-06 40.790 41.560 40.350 41.410 2.729 8421.23
2005-12-30 41.100 41.350 40.310 40.310 -2.041 5864.70
2005-12-23 41.110 41.760 41.010 41.150 -0.146 5205.06
2005-12-16 41.430 41.720 40.770 41.210 -0.723 8247.24
2005-12-09 42.710 43.030 41.250 41.510 -3.059 7166.58
2005-12-02 42.950 43.280 42.610 42.820 0.047 6287.76
2005-11-25 42.320 42.920 42.040 42.800 1.422 5069.58
2005-11-18 42.720 42.790 41.870 42.200 -1.310 5841.64
2005-11-11 42.350 42.760 42.000 42.760 1.087 4727.44
2005-11-04 42.600 42.970 42.030 42.300 -1.237 6447.84
2005-10-28 42.180 42.970 42.060 42.830 2.146 5516.26
2005-10-21 41.950 42.940 41.280 41.930 -0.333 7155.86
2005-10-14 42.140 42.290 41.500 42.070 -0.308 6176.64
2005-10-07 43.210 43.600 42.040 42.200 -2.292 6166.94
2005-09-30 42.550 43.390 42.000 43.190 1.983 6207.40
2005-09-23 43.350 43.550 41.850 42.350 -2.419 6333.12
2005-09-16 43.900 44.400 43.230 43.400 -1.476 8214.42
2005-09-09 44.350 44.710 43.680 44.050 0.342 7049.68
2005-09-02 43.360 44.310 43.120 43.900 0.757 5356.22
2005-08-26 44.560 44.750 43.500 43.570 -1.847 5009.20
2005-08-19 43.500 44.710 43.110 44.390 1.859 6218.34
2005-08-12 44.050 44.430 43.400 43.580 -1.089 3995.58
2005-08-05 43.990 44.700 43.600 44.060 0.686 5017.52
2005-07-29 44.080 44.610 43.440 43.760 -0.613 5524.80
2005-07-22 43.080 44.570 42.910 44.030 2.205 7100.26
2005-07-15 42.700 43.330 42.540 43.080 0.819 5238.86
2005-07-08 42.460 42.850 41.390 42.730 1.232 5957.63
2005-07-01 42.250 42.990 41.670 42.210 0.024 6285.12
2005-06-24 43.800 44.050 42.130 42.200 -4.200 4899.92
2005-06-17 43.600 44.200 43.400 44.050 0.228 5032.42
2005-06-10 44.010 44.470 43.450 43.950 -0.633 4436.44
2005-06-03 44.770 44.930 43.850 44.230 -1.558 5383.88
2005-05-27 44.970 45.200 44.750 44.930 -0.266 3863.16
2005-05-20 44.210 45.260 43.730 45.050 2.131 5196.54
2005-05-13 44.200 44.750 43.750 44.110 -0.181 4492.96
2005-05-06 43.490 44.530 43.240 44.190 1.727 5609.40
2005-04-29 42.430 43.500 42.110 43.440 3.109 6730.84
2005-04-22 41.120 42.920 40.740 42.130 2.034 8728.76
2005-04-15 42.250 42.570 41.150 41.290 -1.924 6597.90
2005-04-08 41.600 42.400 41.250 42.100 1.740 4484.24
2005-04-01 41.410 42.010 41.090 41.380 0.437 5686.62
2005-03-25 41.620 41.870 40.910 41.200 -0.627 6316.28
2005-03-18 42.600 42.750 41.400 41.460 -2.401 7590.20
2005-03-11 43.540 43.850 42.300 42.480 -2.658 5527.08
2005-03-04 42.860 43.770 42.690 43.640 1.441 5553.32
2005-02-25 42.800 43.150 42.370 43.020 0.140 6078.58
2005-02-18 42.960 44.150 42.210 42.960 0.468 7826.20
2005-02-11 42.590 43.110 42.260 42.760 0.683 5122.88
2005-02-04 41.770 42.510 41.130 42.470 2.362 6325.84
2005-01-28 40.950 42.000 40.750 41.490 1.418 6363.16
2005-01-21 40.720 41.540 40.600 40.910 -0.146 5671.45
2005-01-14 41.070 41.530 40.610 40.970 -0.462 4975.58
2005-01-07 41.900 41.970 40.550 41.160 -1.153 6397.46
2004-12-31 41.460 41.910 41.300 41.640 0.313 4936.76
2004-12-24 41.200 41.800 40.800 41.510 1.368 6170.03
2004-12-17 40.600 41.590 40.240 40.950 1.036 7624.96
2004-12-10 40.770 40.920 40.070 40.530 -0.442 6198.26
2004-12-03 40.000 41.250 39.210 40.710 2.132 9573.38
2004-11-26 39.900 39.940 39.390 39.860 0.327 6118.10
2004-11-19 40.700 41.000 39.710 39.730 -2.599 7295.42
2004-11-12 41.550 41.600 39.360 40.790 -1.473 9090.94
2004-11-05 40.700 41.740 40.000 41.400 1.820 6759.60
2004-10-29 39.020 40.900 38.300 40.660 4.524 7824.00
2004-10-22 39.100 40.250 38.750 38.900 -0.765 7078.78
2004-10-15 40.120 40.160 39.060 39.200 -2.000 5660.84
2004-10-08 40.350 41.140 39.910 40.000 -0.769 6352.42
2004-10-01 39.230 40.770 39.230 40.310 0.800 7304.96
2004-09-24 40.400 40.990 39.730 39.990 -0.769 8053.00
2004-09-17 42.800 43.190 39.950 40.300 -6.192 16555.6
2004-09-10 45.700 45.800 42.670 42.960 -5.562 8769.93
2004-09-03 44.500 45.880 44.020 45.490 1.722 3994.34
2004-08-27 44.240 44.890 43.710 44.720 1.154 3928.88
2004-08-20 44.500 44.820 43.560 44.210 -0.361 4636.02
2004-08-13 43.500 44.640 43.060 44.370 2.000 5376.16
2004-08-06 43.790 44.600 43.230 43.500 -0.821 7093.52
2004-07-30 45.350 45.470 42.800 43.860 -2.900 11911.3
2004-07-23 50.650 50.690 44.110 45.170 -10.696 8590.58
2004-07-16 51.020 51.390 50.310 50.580 -0.862 3611.38
2004-07-09 50.460 51.130 50.180 51.020 0.970 3524.03
2004-07-02 50.350 51.140 50.200 50.530 0.858 3987.04
2004-06-25 51.300 51.680 50.100 50.100 -2.510 3559.22
2004-06-18 51.230 51.850 50.690 51.390 -0.465 4077.82
2004-06-11 52.270 52.750 51.230 51.630 -1.224 4851.18
2004-06-04 51.200 52.490 50.720 52.270 1.792 4244.38
2004-05-28 49.600 51.500 49.400 51.350 3.989 4807.56
2004-05-21 49.630 50.480 49.170 49.380 -1.240 4362.10
2004-05-14 50.500 50.600 49.250 50.000 -1.458 4832.74
2004-05-07 50.650 51.580 49.900 50.740 0.336 4923.74
2004-04-30 51.050 51.230 49.780 50.570 -0.940 5353.96
2004-04-23 52.300 53.500 50.700 51.050 -1.695 7389.54
2004-04-16 51.050 52.050 50.550 51.930 1.347 5099.00
2004-04-09 50.750 51.570 50.140 51.240 0.609 4841.60
2004-04-02 49.380 51.060 49.180 50.930 4.408 5294.90
2004-03-26 48.350 49.160 47.950 48.780 na 4687.44
2004-03-19 48.650 49.500 47.580 48.780 0.681 5995.20
2004-03-12 49.980 50.600 47.680 48.450 -3.293 7102.64
2004-03-05 49.730 50.250 48.550 50.100 0.280 7078.00
2004-02-27 50.550 51.100 48.620 49.960 -1.924 6023.48
2004-02-20 51.300 51.380 50.160 50.940 -0.391 4905.03
2004-02-13 51.100 52.780 51.050 51.140 0.294 4948.76
2004-02-06 49.000 51.000 48.920 50.990 3.554 4577.34
2004-01-30 49.900 50.580 48.650 49.240 -1.599 4828.90
2004-01-23 49.700 50.150 49.030 50.040 0.321 4890.05
2004-01-16 49.500 50.200 49.180 49.880 0.585 4394.86
2004-01-09 50.350 50.810 49.580 49.590 -1.509 5040.48
2004-01-02 49.890 50.990 49.770 50.350 0.781 3550.60
2003-12-26 50.050 50.350 49.750 49.960 -0.279 2797.68
2003-12-19 49.810 50.900 49.410 50.100 1.479 7376.10
2003-12-12 46.750 49.530 46.610 49.370 5.289 5965.82
2003-12-05 46.650 47.690 46.390 46.890 0.839 4666.78
2003-11-28 46.390 46.880 46.180 46.500 0.172 3097.40
2003-11-21 46.460 46.920 46.120 46.420 -0.578 3714.52
2003-11-14 46.450 47.170 46.290 46.690 0.129 3063.96
2003-11-07 46.400 47.040 46.200 46.630 0.496 4040.60
2003-10-31 45.400 46.400 44.760 46.400 2.203 4765.08
2003-10-24 45.200 45.970 44.840 45.400 0.777 4072.78
2003-10-17 44.050 45.520 43.820 45.050 2.783 5668.30
2003-10-10 44.200 44.760 43.710 43.830 -0.477 4037.58
2003-10-03 43.010 45.440 42.600 44.040 2.347 5158.86
2003-09-26 43.180 43.640 42.700 43.030 -0.347 5216.06
2003-09-19 43.990 43.990 42.530 43.180 -1.841 6059.28
2003-09-12 44.400 45.250 43.690 43.990 -0.362 4837.68
2003-09-05 43.430 44.800 43.080 44.150 1.448 5592.03
2003-08-29 43.450 44.500 43.280 43.520 0.555 3531.54
2003-08-22 45.010 45.100 43.200 43.280 -3.844 3930.48
2003-08-15 44.800 45.170 44.200 45.010 0.357 3265.44
2003-08-08 44.500 45.080 43.890 44.850 0.223 3804.28
2003-08-01 44.920 46.230 44.350 44.750 -0.644 5345.78
2003-07-25 45.000 45.760 43.800 45.040 0.312 4504.90
2003-07-18 44.150 44.980 42.280 44.900 2.255 8369.14
2003-07-11 46.230 46.350 43.350 43.910 -5.018 8724.54
2003-07-04 46.350 46.640 45.890 46.230 -0.602 5063.33
2003-06-27 46.280 47.470 45.780 46.510 0.086 4341.42
2003-06-20 47.450 48.340 45.940 46.470 -1.858 6186.08
2003-06-13 46.400 47.580 45.590 47.350 0.981 3771.64
2003-06-06 45.940 47.250 45.340 46.890 2.897 4118.96
2003-05-30 43.980 45.950 43.850 45.570 3.123 5667.53
2003-05-23 43.700 44.870 43.620 44.190 0.546 4790.30
2003-05-16 43.990 44.980 43.630 43.950 -0.091 4658.62
2003-05-09 41.000 44.180 40.300 43.990 7.293 7938.20
2003-05-02 39.840 41.090 39.440 41.000 4.008 5533.02
2003-04-25 40.550 40.800 39.250 39.420 -2.426 5456.58
2003-04-18 41.430 42.850 39.000 40.400 -2.486 8533.28
2003-04-11 42.550 42.660 41.300 41.430 -1.122 3974.92
2003-04-04 40.320 42.600 39.710 41.900 2.873 5361.02
2003-03-28 41.800 41.990 40.140 40.730 -3.598 4608.74
2003-03-21 39.900 42.300 39.700 42.250 5.890 6314.60
2003-03-14 37.400 40.010 37.010 39.900 5.836 7026.42
2003-03-07 40.160 40.440 37.010 37.700 -6.266 7737.38
2003-02-28 40.630 40.640 39.500 40.220 -1.033 4736.86
2003-02-21 40.950 41.520 40.000 40.640 -0.392 4653.70
2003-02-14 39.700 41.000 38.850 40.800 3.213 6443.24
2003-02-07 40.550 40.750 39.500 39.530 -2.299 5666.16
2003-01-31 42.350 42.760 39.150 40.460 -5.534 10557.8
2003-01-24 45.200 45.590 42.750 42.830 -5.033 4845.60
2003-01-17 45.300 46.010 44.840 45.100 -0.221 4791.46
2003-01-10 44.600 45.380 43.700 45.200 1.028 4142.80
2003-01-03 43.570 44.990 42.900 44.740 2.922 4351.13
2002-12-27 44.100 44.700 43.230 43.470 -1.384 3109.23
2002-12-20 45.850 45.990 43.570 44.080 -3.860 6607.20
2002-12-13 45.200 46.910 44.500 45.850 0.991 6380.08
2002-12-06 46.180 46.200 44.630 45.400 -0.526 5339.58
2002-11-29 45.050 46.390 44.580 45.640 0.506 4589.05
2002-11-22 46.200 47.160 44.750 45.410 -1.218 5711.94
2002-11-15 44.510 46.000 44.210 45.970 3.257 5489.30
2002-11-08 46.840 46.900 44.480 44.520 -4.933 6599.78
2002-11-01 46.980 47.160 45.020 46.830 -0.298 5411.18
2002-10-25 47.100 48.740 46.370 46.970 1.250 5645.36
2002-10-18 51.200 53.100 44.570 46.390 -9.835 11012.0
2002-10-11 50.830 52.820 50.010 51.450 1.081 6336.24
2002-10-04 47.800 51.690 47.450 50.900 4.970 5415.50
2002-09-27 47.120 49.300 46.410 48.490 2.041 4700.46
2002-09-20 49.850 51.400 47.040 47.520 -4.290 5805.66
2002-09-13 49.560 51.590 49.110 49.650 -0.481 3114.24
2002-09-06 50.400 50.850 49.080 49.890 -2.176 4314.28
2002-08-30 52.700 53.240 50.000 51.000 -3.226 3991.04
2002-08-23 52.440 53.400 50.920 52.700 0.977 4213.58
2002-08-16 50.200 52.700 49.580 52.190 2.133 4449.90
2002-08-09 50.100 51.440 47.550 51.100 1.996 4699.74
2002-08-02 48.000 50.840 47.610 50.100 5.585 5773.18
2002-07-26 45.180 48.250 43.600 47.450 5.234 9977.14
2002-07-19 50.750 52.250 44.740 45.090 -11.675 8758.68
2002-07-12 56.700 57.500 50.700 51.050 -9.598 8759.24
2002-07-05 56.250 57.200 55.560 56.470 0.839 5254.48
2002-06-28 56.000 57.450 54.340 56.000 na 6270.38
2002-06-21 54.800 56.350 54.690 56.000 2.097 5216.22
2002-06-14 53.950 54.990 53.620 54.850 1.480 4529.32
2002-06-07 54.900 55.450 52.950 54.050 -2.718 4017.20
2002-05-31 55.950 56.150 53.800 55.560 -1.139 4257.18
2002-05-24 56.750 57.480 55.250 56.200 -1.404 3191.58
2002-05-17 56.000 57.250 55.950 57.000 1.136 3543.70
2002-05-10 56.800 57.100 55.840 56.360 -0.879 3940.46
2002-05-03 54.450 57.910 54.070 56.860 4.426 5943.66
2002-04-26 54.990 55.850 54.150 54.450 -0.838 4348.42
2002-04-19 52.850 54.980 51.800 54.910 2.905 4638.52
2002-04-12 51.600 54.450 51.540 53.360 2.261 4350.16
2002-04-05 52.000 52.410 51.500 52.180 -0.153 4014.62
2002-03-29 51.450 52.680 51.350 52.260 1.971 7649.45
2002-03-22 48.800 51.480 48.180 51.250 5.366 5233.48
2002-03-15 48.100 49.050 47.010 48.640 1.651 4274.66
2002-03-08 48.110 48.400 46.350 47.850 -1.157 4522.26
2002-03-01 47.300 48.450 46.610 48.410 2.347 4270.06
2002-02-22 46.350 47.500 45.420 47.300 0.745 4517.65
2002-02-15 45.300 47.050 45.300 46.950 2.399 4358.66
2002-02-08 44.680 46.520 44.360 45.850 2.619 5532.64
2002-02-01 44.850 45.250 43.500 44.680 -1.041 6999.86
2002-01-25 45.440 45.940 43.770 45.150 -0.638 5519.85
2002-01-18 45.000 45.450 43.930 45.440 0.309 5829.08
2002-01-11 45.900 47.000 44.470 45.300 -2.434 6194.96
2002-01-04 47.250 47.700 46.020 46.430 -1.569 4589.68
2001-12-28 48.780 48.800 46.990 47.170 -3.301 3327.80
2001-12-21 46.650 48.780 45.800 48.780 5.470 6029.80
2001-12-14 46.160 46.870 45.450 46.250 -0.751 4092.84
2001-12-07 46.350 47.400 46.100 46.600 -0.767 4207.88
2001-11-30 48.950 49.090 46.460 46.960 -4.456 3851.72
2001-11-23 50.100 50.200 48.510 49.150 -1.562 2663.58
2001-11-16 48.960 50.450 48.730 49.930 1.443 3696.40
2001-11-09 48.300 49.900 48.300 49.220 0.696 3224.00
2001-11-02 49.000 49.150 47.360 48.880 -0.529 3284.70
2001-10-26 48.110 49.490 47.750 49.140 1.132 4170.16
2001-10-19 44.200 48.880 44.050 48.590 8.460 6878.08
2001-10-12 45.470 46.500 44.010 44.800 -1.538 4736.60
2001-10-05 46.500 46.730 44.290 45.500 -2.882 5569.56
2001-09-28 46.810 49.260 46.500 46.850 0.107 6562.82
2001-09-21 49.500 50.310 45.250 46.800 -6.306 8543.74
2001-09-14 49.740 50.180 49.500 49.950 0.442 6866.30
2001-09-07 48.920 50.700 48.460 49.730 2.178 6313.50
2001-08-31 49.000 49.750 47.310 48.670 -1.097 4062.18
2001-08-24 47.900 49.850 47.710 49.210 3.513 4174.26
2001-08-17 45.500 47.890 45.350 47.540 4.095 4374.80
2001-08-10 44.780 45.980 44.300 45.670 2.170 4696.98
2001-08-03 44.540 44.790 43.500 44.700 -0.201 4469.74
2001-07-27 46.050 46.050 43.650 44.790 -2.863 3929.50
2001-07-20 46.050 47.200 45.610 46.110 0.217 3624.76
2001-07-13 44.600 46.140 44.290 46.010 3.161 3464.90
2001-07-06 45.000 46.050 44.570 44.600 -0.889 2718.28
2001-06-29 43.260 45.660 43.030 45.000 5.018 7655.28
2001-06-22 44.260 44.480 42.590 42.850 -3.186 3960.72
2001-06-15 46.000 46.130 44.110 44.260 -3.783 3472.26
2001-06-08 47.600 47.670 45.650 46.000 -3.786 2963.20
2001-06-01 48.170 48.790 46.950 47.810 -0.747 2993.53
2001-05-25 48.100 49.350 47.300 48.170 0.146 3315.20
2001-05-18 45.350 48.700 45.210 48.100 6.204 4218.18
2001-05-11 46.830 46.900 44.600 45.290 -3.288 4088.18
2001-05-04 46.750 48.200 45.820 46.830 -0.362 4121.22
2001-04-27 47.030 48.450 46.000 47.000 na 3739.78
2001-04-20 44.570 47.770 44.150 47.000 5.452 5187.38
2001-04-13 45.000 45.590 42.370 44.570 -0.956 5538.20
2001-04-06 45.160 46.920 43.850 45.000 -0.354 4571.88
2001-03-30 45.500 47.250 43.760 45.160 -0.747 6444.30
2001-03-23 48.650 49.100 44.000 45.500 -6.475 6506.54
2001-03-16 51.300 51.300 46.200 48.650 -5.534 6042.86
2001-03-09 51.300 51.880 49.390 51.500 -1.998 5168.80
2001-03-02 52.000 53.900 51.450 52.550 1.058 4681.56
2001-02-23 59.360 60.980 51.410 52.000 -12.399 7886.00
2001-02-16 60.140 60.870 56.990 59.360 -1.297 3816.14
2001-02-09 57.740 60.990 57.620 60.140 4.157 3616.72
2001-02-02 57.600 58.270 56.530 57.740 -0.345 3202.48
2001-01-26 55.810 59.190 55.190 57.940 3.817 3765.32
2001-01-19 56.630 58.690 55.310 55.810 -1.448 3956.75
2001-01-12 57.810 59.940 56.250 56.630 -1.837 4012.96
2001-01-05 60.940 62.190 56.750 57.690 -5.333 5725.80
2000-12-29 58.880 61.940 58.630 60.940 3.499 2984.03
2000-12-22 53.630 59.630 53.630 58.880 10.056 5475.14
2000-12-15 60.190 60.190 53.500 53.500 -12.122 6458.40
2000-12-08 62.190 63.380 60.380 60.880 -2.106 4179.62
2000-12-01 59.000 62.630 58.060 62.190 5.407 4300.42
2000-11-24 58.880 60.310 55.250 59.000 -3.971 6327.23
2000-11-17 61.630 62.810 59.630 61.440 -0.711 4280.70
2000-11-10 59.310 63.060 58.810 61.880 4.333 3702.08
2000-11-03 58.940 61.440 58.690 59.310 0.628 4382.26
2000-10-27 54.810 59.310 53.880 58.940 7.535 3967.60
2000-10-20 57.190 59.250 53.750 54.810 -4.162 4091.66
2000-10-13 58.440 59.560 56.380 57.190 -2.139 3412.28
2000-10-06 55.250 59.380 55.250 58.440 6.004 4538.96
2000-09-29 52.880 56.630 52.630 55.130 4.255 4907.94
2000-09-22 50.810 53.500 49.190 52.880 4.074 5767.66
2000-09-15 54.560 54.690 49.940 50.810 -6.873 4663.58
2000-09-08 54.250 57.060 53.250 54.560 0.571 4223.60
2000-09-01 56.690 57.750 51.500 54.250 -3.125 5413.00
2000-08-25 59.940 59.940 55.000 56.000 -7.146 3550.70
2000-08-18 62.250 63.250 59.500 60.310 -3.116 3256.98
2000-08-11 61.750 62.750 59.690 62.250 0.193 2989.12
2000-08-04 62.380 64.000 61.130 62.130 -0.893 3666.08
2000-07-28 60.000 63.000 58.630 62.690 3.007 4437.12
2000-07-21 57.630 61.250 56.560 60.860 5.605 4840.04
2000-07-14 58.690 58.690 55.250 57.630 -1.906 3483.38
2000-07-07 57.810 59.250 57.810 58.750 2.281 3094.00
2000-06-30 57.880 60.880 56.250 57.440 -0.760 7118.50
2000-06-23 54.880 58.310 52.690 57.880 4.288 4972.88
2000-06-16 52.310 56.190 52.250 55.500 6.098 5491.74
2000-06-09 52.560 53.380 51.060 52.310 -0.476 3105.68
2000-06-02 54.560 55.000 52.130 52.560 -3.666 3163.85
2000-05-26 50.060 55.000 49.440 54.560 8.989 4782.64
2000-05-19 52.250 52.750 48.000 50.060 -4.191 5113.40
2000-05-12 47.630 53.810 47.630 52.250 11.028 7287.86
2000-05-05 47.000 49.190 45.940 47.060 -0.402 4420.24
2000-04-28 49.440 50.500 46.750 47.250 -4.430 4421.74
2000-04-21 47.000 49.690 46.250 49.440 5.191 5257.88
2000-04-14 46.190 49.940 44.880 47.000 1.754 5896.68
2000-04-07 47.250 52.380 44.750 46.190 -1.598 9488.26
2000-03-31 47.000 49.940 44.880 46.940 -0.128 6815.32
2000-03-24 49.000 49.690 46.190 47.000 -4.335 4631.82
2000-03-17 44.310 49.940 42.880 49.130 7.978 8108.76
2000-03-10 49.500 49.500 44.060 45.500 -9.236 7219.64
2000-03-03 48.690 51.810 47.560 50.130 2.957 5711.84
2000-02-25 51.380 52.630 48.060 48.690 -5.236 5990.18
2000-02-18 55.250 55.750 50.750 51.380 -7.523 4495.84
2000-02-11 56.250 57.880 54.880 55.560 -1.227 3967.22
2000-02-04 56.940 58.750 55.060 56.250 -1.212 4697.94
2000-01-28 66.750 66.750 56.940 56.940 -14.850 7317.44
2000-01-21 61.060 66.870 61.060 66.870 9.515 6761.23
2000-01-14 60.750 61.940 58.750 61.060 0.510 4013.08
2000-01-07 58.000 60.750 55.250 60.750 4.292 4636.56
1999-12-31 59.250 59.940 58.060 58.250 -1.688 2136.92
1999-12-24 59.750 60.750 58.130 59.250 -0.837 3715.35
1999-12-17 63.000 63.000 57.380 59.750 -5.534 4839.68
1999-12-10 68.190 68.190 58.750 63.250 -7.407 10813.3
1999-12-03 66.560 69.000 65.750 68.310 2.629 3935.46
1999-11-26 61.500 68.440 61.500 66.560 10.017 7405.68
1999-11-19 57.500 60.810 57.500 60.500 5.217 3410.38
1999-11-12 58.130 58.940 56.500 57.500 -1.084 2475.26
1999-11-05 59.000 59.380 56.060 58.130 -1.475 3854.28
1999-10-29 55.250 59.380 55.000 59.000 6.787 4421.64
1999-10-22 49.940 55.940 49.750 55.250 10.633 5512.14
1999-10-15 53.060 53.500 49.500 49.940 -5.880 4200.30
1999-10-08 49.060 53.940 47.310 53.060 8.153 6513.48
1999-10-01 51.130 52.060 47.750 49.060 -4.049 6376.18
1999-09-24 54.000 54.880 50.810 51.130 -5.315 4999.32
1999-09-17 55.130 55.750 53.560 54.000 -2.050 3621.00
1999-09-10 57.380 57.500 53.750 55.130 -3.921 6603.03
1999-09-03 62.060 62.380 56.630 57.380 -7.541 3555.16
1999-08-27 58.810 62.440 58.310 62.060 5.526 3642.82
1999-08-20 59.690 60.250 57.560 58.810 -1.672 3020.48
1999-08-13 59.250 60.810 58.500 59.810 0.945 2636.24
1999-08-06 60.560 61.880 58.500 59.250 -2.163 3149.80
1999-07-30 62.250 63.630 60.250 60.560 -2.715 2954.06
1999-07-23 64.940 64.940 61.560 62.250 -4.231 3120.58
1999-07-16 63.630 65.000 61.560 65.000 2.153 3237.96
1999-07-09 64.500 64.560 62.380 63.630 -1.821 2905.60
1999-07-02 61.880 65.500 60.380 64.810 4.735 5596.26
1999-06-25 63.310 64.750 61.250 61.880 -2.459 5512.20
1999-06-18 64.440 65.560 63.000 63.440 -1.552 4225.62
1999-06-11 69.440 69.440 64.000 64.440 -7.613 2524.64
1999-06-04 68.500 69.870 67.690 69.750 1.825 2713.05
1999-05-28 68.000 69.440 66.500 68.500 0.735 3520.28
1999-05-21 65.250 69.250 65.120 68.000 4.215 3302.52
1999-05-14 67.750 68.190 64.310 65.250 -3.690 2965.76
1999-05-07 68.060 70.870 67.250 67.750 -0.455 3544.74
1999-04-30 66.500 69.440 65.310 68.060 2.346 3296.42
1999-04-23 65.690 68.120 63.630 66.500 1.233 4707.00
1999-04-16 60.750 65.750 59.810 65.690 8.132 4676.76
1999-04-09 60.940 61.440 57.630 60.750 -0.312 5594.26
1999-04-02 65.310 67.870 60.060 60.940 -6.691 6503.23
1999-03-26 67.500 68.370 63.810 65.310 -3.244 3720.52
1999-03-19 69.440 69.500 66.620 67.500 -2.794 3911.32
1999-03-12 63.940 69.940 62.190 69.440 8.602 5226.42
1999-03-05 63.880 64.310 60.810 63.940 0.094 3799.24
1999-02-26 65.370 65.370 62.060 63.880 -2.844 4599.68
1999-02-19 64.060 65.870 63.500 65.750 2.927 3417.53
1999-02-12 62.060 64.940 61.310 63.880 2.933 3110.92
1999-02-05 65.310 65.870 61.810 62.060 -4.976 3923.22
1999-01-29 60.880 65.870 60.060 65.310 7.277 4955.00
1999-01-22 64.810 65.060 59.560 60.880 -6.064 5493.85
1999-01-15 67.120 67.120 62.750 64.810 -4.691 4690.10
1999-01-08 67.000 70.370 66.120 68.000 1.493 3904.34
1999-01-01 69.440 69.940 66.060 67.000 -3.514 2159.80
1998-12-25 65.560 70.310 65.000 69.440 5.918 2914.10
1998-12-18 62.880 66.810 62.310 65.560 4.262 4392.98
1998-12-11 69.000 69.060 61.940 62.880 -8.870 4736.56
1998-12-04 71.250 71.250 68.120 69.000 -3.752 2638.54
1998-11-27 72.870 75.440 71.560 71.690 -1.538 2336.48
1998-11-20 69.750 72.870 68.620 72.810 4.387 2856.06
1998-11-13 72.560 72.560 69.310 69.750 -3.952 2201.22
1998-11-06 68.060 73.750 68.060 72.620 7.490 3602.76
1998-10-30 70.250 70.620 65.870 67.560 -3.829 2928.20
1998-10-23 69.190 70.250 66.250 70.250 1.532 3311.36
1998-10-16 63.810 69.440 62.500 69.190 8.431 4231.58
1998-10-09 58.940 65.620 58.560 63.810 8.263 7112.28
1998-10-02 56.190 59.500 55.380 58.940 4.894 5111.10
1998-09-25 60.940 60.940 53.630 56.190 -8.456 8287.52
1998-09-18 63.060 64.690 60.130 61.380 -1.698 4923.34
1998-09-11 62.130 65.000 60.060 62.440 0.499 5220.05
1998-09-04 72.750 73.250 59.880 62.130 -14.598 8103.08
1998-08-28 79.370 81.440 72.060 72.750 -8.271 4864.80
1998-08-21 76.810 80.120 75.750 79.310 3.255 3654.36
1998-08-14 80.440 81.620 75.560 76.810 -4.513 3841.20
1998-08-07 80.500 83.620 77.620 80.440 -0.075 4302.18
1998-07-31 83.440 85.750 79.370 80.500 -3.523 3229.84
1998-07-24 86.120 86.120 82.810 83.440 -3.112 2684.88
1998-07-17 87.190 88.940 86.000 86.120 -1.227 2476.78
1998-07-10 85.370 87.940 85.000 87.190 2.132 2360.38
1998-07-03 85.940 86.810 84.750 85.370 -0.513 2317.93
1998-06-26 80.370 86.500 80.190 85.810 6.769 3659.44
1998-06-19 80.690 81.690 77.750 80.370 -0.397 3910.24
1998-06-12 82.060 82.750 79.250 80.690 -1.670 2654.74
1998-06-05 78.440 82.060 78.440 82.060 4.708 2700.44
1998-05-29 78.810 79.690 76.500 78.370 -0.558 2543.38
1998-05-22 76.870 80.940 76.870 78.810 2.524 2430.18
1998-05-15 76.870 78.440 76.750 76.870 0.563 2536.46
1998-05-08 76.190 77.500 74.810 76.440 0.328 2349.72
1998-05-01 73.440 76.310 71.870 76.190 3.491 2819.24
1998-04-24 76.810 77.120 73.000 73.620 -4.153 3000.12
1998-04-17 78.310 78.310 73.690 76.810 -2.228 3258.94
1998-04-10 80.440 81.310 77.250 78.560 -2.337 2913.90
1998-04-03 76.310 81.370 76.310 80.440 7.168 3997.44
1998-03-27 76.620 76.940 74.870 75.060 -3.148 2803.70
1998-03-20 70.810 77.500 70.810 77.500 9.836 3496.64
1998-03-13 70.500 73.190 70.370 70.560 0.085 2838.36
1998-03-06 68.620 70.750 67.560 70.500 2.740 3154.42
1998-02-27 69.560 69.750 68.060 68.620 -1.351 1924.06
1998-02-20 68.560 69.810 68.120 69.560 1.459 2329.63
1998-02-13 67.190 69.560 67.000 68.560 2.039 2348.12
1998-02-06 65.250 68.060 65.250 67.190 3.768 3517.68
1998-01-30 63.810 65.560 62.380 64.750 1.473 3246.14
1998-01-23 65.060 66.000 63.630 63.810 -1.831 2487.45
1998-01-16 64.120 66.190 62.250 65.000 1.372 3335.22
1998-01-09 66.870 67.000 64.060 64.120 -4.213 3356.80
1998-01-02 65.310 67.190 65.310 66.940 3.993 2179.13
1997-12-26 65.440 66.690 64.370 64.370 -1.635 1936.48
1997-12-19 65.000 66.370 62.250 65.440 0.770 3927.34
1997-12-12 65.750 65.750 62.880 64.940 -1.695 3585.28
1997-12-05 62.560 66.500 62.560 66.060 5.696 3764.10
1997-11-28 63.560 64.310 62.380 62.500 -1.961 2731.50
1997-11-21 58.250 63.810 58.250 63.750 10.754 4625.64
1997-11-14 57.000 57.810 55.630 57.560 0.982 3304.56
1997-11-07 57.000 58.690 55.940 57.000 0.653 3208.80
1997-10-31 55.500 58.940 50.000 56.630 2.036 7382.00
1997-10-24 58.500 60.190 55.130 55.500 -5.128 4777.88
1997-10-17 61.630 62.190 57.060 58.500 -5.171 3458.00
1997-10-10 62.750 64.250 60.880 61.690 -1.106 2649.44
1997-10-03 62.310 63.690 60.880 62.380 0.710 3601.62
1997-09-26 59.630 62.060 59.380 61.940 4.646 3614.02
1997-09-19 57.060 60.130 57.060 59.190 3.733 4112.96
1997-09-12 59.880 60.630 55.060 57.060 -4.709 4850.38
1997-09-05 57.310 60.630 57.000 59.880 4.484 3910.78
1997-08-29 60.690 61.250 57.130 57.310 -5.569 4190.72
1997-08-22 58.750 61.810 58.060 60.690 3.302 4906.00
1997-08-15 62.690 63.500 58.060 58.750 -6.285 7743.04
1997-08-08 68.620 69.250 62.690 62.690 -8.642 4235.52
1997-08-01 70.120 70.440 68.250 68.620 -2.139 2707.50
1997-07-25 68.870 70.940 67.750 70.120 1.256 3251.90
1997-07-18 69.810 71.940 69.060 69.250 -0.802 3035.42
1997-07-11 70.750 71.440 68.940 69.810 -1.329 2625.82
1997-07-04 71.000 71.500 67.080 70.750 -0.352 3889.85
1997-06-27 71.250 71.250 68.620 71.000 -0.518 2676.06
1997-06-20 71.870 72.620 70.750 71.370 -0.696 3389.28
1997-06-13 67.870 72.120 67.870 71.870 6.081 2858.92
1997-06-06 68.370 68.370 66.120 67.750 -1.095 2392.00
1997-05-30 68.120 69.000 66.870 68.500 0.558 2271.63
1997-05-23 67.250 68.750 66.370 68.120 1.869 2437.30
1997-05-16 65.370 68.370 65.370 66.870 2.295 3063.34
1997-05-09 64.000 67.120 64.000 65.370 2.141 3962.64
1997-05-02 59.130 64.250 58.880 64.000 8.236 3264.64
1997-04-25 59.630 61.880 58.500 59.130 -0.839 3464.64
1997-04-18 54.250 59.880 54.250 59.630 10.940 3962.30
1997-04-11 57.380 57.750 52.750 53.750 -6.326 2697.44
1997-04-04 56.880 57.380 55.130 57.380 na 4220.04
1997-03-28 60.000 60.380 56.630 57.380 -4.367 3717.80
1997-03-21 59.500 60.630 58.630 60.000 0.840 3159.10
1997-03-14 60.500 62.250 59.250 59.500 -1.653 3242.92
1997-03-07 60.630 61.380 59.000 60.500 -0.820 3561.14
1997-02-28 62.000 63.250 60.500 61.000 -1.613 3096.50
1997-02-21 60.630 62.250 60.500 62.000 2.260 3090.48
1997-02-14 58.250 61.000 58.250 60.630 4.086 2976.82
1997-02-07 57.880 59.880 57.000 58.250 0.639 3655.78
1997-01-31 56.880 58.500 55.000 57.880 1.313 3668.90
1997-01-24 58.750 60.250 56.130 57.130 -2.757 4090.88
1997-01-17 54.130 59.130 53.630 58.750 8.535 3933.18
1997-01-10 53.130 54.500 51.880 54.130 1.882 3107.36
1997-01-03 54.000 54.250 51.130 53.130 -1.611 2450.03
1996-12-27 52.880 54.130 51.880 54.000 2.118 1876.13
1996-12-20 48.000 53.250 47.880 52.880 10.443 5111.78
1996-12-13 49.130 50.250 46.880 47.880 -2.286 3172.46
1996-12-06 51.130 51.250 47.630 49.000 -4.166 3696.38
1996-11-29 50.750 51.630 50.630 51.130 0.749 2346.30
1996-11-22 52.750 53.000 50.000 50.750 -3.791 3132.70
1996-11-15 52.630 53.000 51.130 52.750 0.228 2448.72
1996-11-08 50.250 52.630 49.750 52.630 4.736 2647.36
1996-11-01 49.880 50.750 49.380 50.250 0.742 2567.20
1996-10-25 50.000 50.880 49.250 49.880 -0.240 2156.28
1996-10-18 49.750 50.130 47.630 50.000 0.503 3232.88
1996-10-11 50.000 50.630 48.880 49.750 -0.500 2471.92
1996-10-04 50.750 51.630 48.750 50.000 -1.478 4142.26
1996-09-27 51.130 52.130 50.630 50.750 -0.743 2569.12
1996-09-20 53.000 53.880 50.750 51.130 -3.528 3786.00
1996-09-13 51.310 53.130 51.250 53.000 3.294 2276.28
1996-09-06 50.000 52.000 49.500 51.310 2.620 2572.15
1996-08-30 51.380 52.000 49.630 50.000 -2.686 2023.44
1996-08-23 51.750 52.500 50.630 51.380 -0.715 1940.58
1996-08-16 48.750 52.130 48.750 51.750 6.154 2975.72
1996-08-09 49.250 49.750 48.500 48.750 -1.015 1965.50
1996-08-02 47.000 49.500 45.250 49.250 4.498 2683.08
1996-07-26 47.130 47.630 45.250 47.130 na 3093.82
1996-07-19 47.130 47.500 44.250 47.130 na 3986.22
1996-07-12 47.500 48.000 46.880 47.130 -0.779 2523.92
1996-07-05 49.000 49.880 47.250 47.500 -3.061 2465.73
1996-06-28 47.750 49.500 47.750 49.000 2.876 3072.04
1996-06-21 45.880 47.630 45.880 47.630 4.109 3574.92
1996-06-14 46.880 47.500 45.750 45.750 -2.410 2163.62
1996-06-07 46.000 47.880 45.750 46.880 1.913 2772.48
1996-05-31 47.250 47.250 45.750 46.000 -3.158 3732.45
1996-05-24 46.130 47.880 44.500 47.500 2.970 4597.08
1996-05-17 43.000 46.750 41.750 46.130 -44.998 5954.56
1996-05-10 79.750 83.870 79.000 83.870 5.166 3192.92
1996-05-03 81.250 82.000 79.620 79.750 -1.846 2754.76
1996-04-26 79.500 82.000 79.500 81.250 3.175 3190.52
1996-04-19 80.750 81.750 78.250 78.750 -2.477 4068.56
1996-04-12 82.620 83.500 78.620 80.750 -3.582 4313.44
1996-04-05 83.120 84.500 83.120 83.750 1.208 2637.55
1996-03-29 84.250 85.370 82.620 82.750 -1.335 2798.96
1996-03-22 81.500 84.500 81.500 83.870 3.710 2785.72
1996-03-15 80.250 82.250 79.870 80.870 0.773 4349.92
1996-03-08 82.120 84.370 79.870 80.250 -2.277 3486.92
1996-03-01 82.870 83.370 80.120 82.120 -1.203 3686.76
1996-02-23 80.500 84.370 79.870 83.120 3.255 3189.25
1996-02-16 79.620 82.250 79.000 80.500 1.105 4216.00
1996-02-09 75.120 80.750 74.870 79.620 5.990 4075.40
1996-02-02 74.500 76.000 74.120 75.120 0.832 2923.88
1996-01-26 73.370 75.250 72.250 74.500 1.540 3072.28
1996-01-19 72.750 75.370 72.120 73.370 0.852 3103.52
1996-01-12 74.620 75.500 72.120 72.750 -2.506 3120.80
1996-01-05 74.250 76.000 73.870 74.620 0.498 3683.85
1995-12-29 72.000 75.370 72.000 74.250 3.125 3467.25
1995-12-22 78.250 78.250 70.620 72.000 -8.420 6602.00
1995-12-15 78.500 80.370 78.370 78.620 0.153 4080.20
1995-12-08 75.780 79.370 75.120 78.500 3.589 2623.52
1995-12-01 75.250 76.370 74.370 75.780 0.704 2269.52
1995-11-24 75.000 76.870 74.620 75.250 0.333 1952.35
1995-11-17 72.750 75.120 72.500 75.000 3.093 3240.08
1995-11-10 71.120 73.000 70.370 72.750 2.292 2689.64
1995-11-03 71.620 72.750 71.120 71.120 -0.698 2638.80
1995-10-27 72.370 72.750 70.620 71.620 -1.036 3718.32
1995-10-20 70.870 73.870 70.500 72.370 2.117 3569.12
1995-10-13 70.750 72.250 70.370 70.870 0.170 2101.08
1995-10-06 69.000 71.870 68.370 70.750 2.536 2561.92
1995-09-29 70.500 70.500 67.870 69.000 -2.294 2653.72
1995-09-22 66.620 70.620 66.250 70.620 6.004 2902.60
1995-09-15 63.750 67.000 63.750 66.620 4.699 3969.12
1995-09-08 64.000 64.620 63.380 63.630 -0.764 2840.80
1995-09-01 64.500 64.870 64.000 64.120 -0.589 2253.28
1995-08-25 63.000 64.750 62.750 64.500 2.381 3390.04
1995-08-18 66.000 66.500 62.630 63.000 -4.545 4731.08
1995-08-11 66.120 67.120 65.250 66.000 -0.181 2140.56
1995-08-04 66.000 67.120 65.120 66.120 0.182 2250.20
1995-07-28 65.120 66.870 64.870 66.000 1.351 1998.24
1995-07-21 63.880 65.370 63.500 65.120 1.941 3480.20
1995-07-14 63.500 65.250 63.380 63.880 0.996 2559.48
1995-07-07 63.750 65.120 63.130 63.250 -0.784 2757.30
1995-06-30 65.370 66.000 63.630 63.750 -2.478 2968.32
1995-06-23 62.380 65.870 62.130 65.370 4.793 2738.16
1995-06-16 60.000 62.500 59.880 62.380 3.967 3303.28
1995-06-09 60.880 61.000 59.880 60.000 -1.445 2063.20
1995-06-02 59.630 61.880 59.630 60.880 2.096 2813.05
1995-05-26 58.380 60.380 58.250 59.630 2.141 3091.32
1995-05-19 59.000 59.250 56.880 58.380 -1.051 6528.80
1995-05-12 59.500 61.750 58.880 59.000 -0.840 3851.20
1995-05-05 58.000 59.880 57.500 59.500 2.357 3564.64
1995-04-28 58.130 58.630 57.630 58.130 na 2381.00
1995-04-21 58.130 58.500 57.130 58.130 na 2998.36
1995-04-14 58.750 58.880 57.750 58.130 -1.055 1984.25
1995-04-07 56.380 58.880 56.130 58.750 4.204 2613.36
1995-03-31 57.630 58.250 56.250 56.380 -2.372 3445.44
1995-03-24 58.250 59.380 57.380 57.750 -0.858 4587.88
1995-03-17 56.750 58.750 56.500 58.250 2.643 3400.24
1995-03-10 55.130 56.880 54.630 56.750 2.939 3235.48
1995-03-03 54.750 55.500 54.130 55.130 0.694 2491.16
1995-02-24 53.380 54.880 53.130 54.750 2.567 2825.15
1995-02-17 53.130 54.000 51.880 53.380 0.471 3562.76
1995-02-10 53.130 54.130 52.000 53.130 na 2541.72
1995-02-03 52.380 53.130 51.630 53.130 1.432 2690.04
1995-01-27 50.880 52.750 50.250 52.380 2.948 2935.76
1995-01-20 50.130 51.250 50.000 50.880 2.271 3216.28
1995-01-13 50.250 50.500 48.750 49.750 -1.250 3934.52
1995-01-06 51.500 51.880 49.880 50.380 -2.175 3186.90
1994-12-30 51.750 52.500 51.500 51.500 -0.252 1674.50
1994-12-23 51.630 52.880 51.130 51.630 na 3376.28
1994-12-16 50.000 51.630 49.750 51.630 3.260 4839.24
1994-12-09 51.500 51.750 49.750 50.000 -2.913 2598.88
1994-12-02 51.880 52.250 50.500 51.500 -0.732 2562.48
1994-11-25 52.880 53.500 51.250 51.880 -1.181 3313.15
1994-11-18 50.630 52.630 50.630 52.500 3.960 3711.48
1994-11-11 50.000 51.130 50.000 50.500 1.000 2478.96
1994-11-04 50.500 51.250 49.750 50.000 -0.990 2962.40
1994-10-28 50.250 51.250 49.250 50.500 0.498 2770.32
1994-10-21 50.630 51.130 49.750 50.250 -0.751 3798.76
1994-10-14 48.630 50.880 48.630 50.630 4.113 3230.00
1994-10-07 48.630 49.500 48.000 48.630 na 3033.64
1994-09-30 48.880 50.000 48.630 48.630 -0.246 2919.72
1994-09-23 47.880 49.500 47.880 48.750 2.094 4019.76
1994-09-16 45.380 48.630 45.380 47.750 5.223 3985.12
1994-09-09 46.250 46.500 45.250 45.380 -1.881 1977.80
1994-09-02 46.630 46.750 45.880 46.250 -0.815 2033.08
1994-08-26 46.750 46.880 45.750 46.630 -0.257 3051.88
1994-08-19 44.500 47.630 44.130 46.750 5.056 5575.16
1994-08-12 43.880 44.500 43.380 44.500 1.413 2603.80
1994-08-05 44.380 44.630 43.380 43.880 -1.127 2388.00
1994-07-29 42.630 44.500 42.500 44.380 4.105 2930.80
1994-07-22 42.380 43.250 41.880 42.630 0.590 2740.44
1994-07-15 41.880 42.500 41.500 42.380 1.194 3629.04
1994-07-08 41.630 41.880 41.000 41.880 0.601 2483.50
1994-07-01 40.130 41.880 40.000 41.630 3.738 2991.24
1994-06-24 40.000 41.000 39.750 40.130 0.325 3210.84
1994-06-17 40.000 40.750 39.250 40.000 -0.621 5270.96
1994-06-10 42.000 42.380 40.250 40.250 -4.167 3408.56
1994-06-03 40.630 42.130 40.130 42.000 3.372 2917.75
1994-05-27 40.880 41.130 40.000 40.630 -0.612 2062.68
1994-05-20 39.500 41.500 39.500 40.880 3.494 2846.60
1994-05-13 39.880 40.500 39.130 39.500 -1.863 3374.04
1994-05-06 41.750 42.130 40.130 40.250 -3.593 2451.32
1994-04-29 40.000 41.880 40.000 41.750 4.375 2708.05
1994-04-22 39.380 41.000 39.130 40.000 1.574 3351.28
1994-04-15 41.130 41.250 38.880 39.380 -4.255 3197.48
1994-04-08 40.630 41.250 39.750 41.130 1.231 3808.12
1994-04-01 41.750 42.250 40.130 40.630 -2.683 3096.35
1994-03-25 41.880 42.500 41.500 41.750 -0.310 2396.32
1994-03-18 40.880 42.000 40.630 41.880 2.446 4975.12
1994-03-11 41.630 42.000 40.380 40.880 -1.802 2198.64
1994-03-04 42.130 43.250 41.500 41.630 -0.881 2850.88
1994-02-25 41.500 42.880 41.500 42.000 1.205 3159.75
1994-02-18 41.500 42.000 40.380 41.500 na 3593.24
1994-02-11 40.750 41.500 40.250 41.500 1.840 3205.92
1994-02-04 41.130 42.250 40.500 40.750 -1.212 3485.12
1994-01-28 41.130 41.880 40.130 41.250 na 3185.60
1994-01-21 42.250 42.250 40.250 41.250 -2.941 3808.56
1994-01-14 42.630 43.500 42.250 42.500 -0.305 2640.04
1994-01-07 44.630 44.750 42.000 42.630 -4.481 3748.24
1993-12-31 43.630 45.130 43.630 44.630 2.598 2495.76
1993-12-24 42.630 44.130 42.500 43.500 2.041 2634.75
1993-12-17 43.500 43.880 42.500 42.630 -2.000 3356.88
1993-12-10 43.000 44.250 43.000 43.500 1.446 2755.72
1993-12-03 42.250 43.000 42.000 42.880 1.491 1916.80
1993-11-26 42.630 42.630 41.750 42.250 -0.891 1953.25
1993-11-19 40.750 42.630 40.750 42.630 4.613 3366.40
1993-11-12 41.500 41.750 40.000 40.750 -1.807 3178.04
1993-11-05 43.380 43.380 41.000 41.500 -4.334 2500.24
1993-10-29 42.750 43.500 42.000 43.380 1.474 2159.88
1993-10-22 43.880 44.130 42.750 42.750 -2.841 2573.92
1993-10-15 41.630 44.250 41.630 44.000 6.667 3417.28
1993-10-08 42.000 42.500 41.000 41.250 -1.786 2359.20
1993-10-01 42.750 43.250 41.750 42.000 -1.478 1768.64
1993-09-24 43.500 43.880 42.250 42.630 -2.000 2366.72
1993-09-17 44.000 44.630 42.750 43.500 -1.136 5070.36
1993-09-10 43.130 44.250 42.630 44.000 2.017 3080.80
1993-09-03 42.880 43.380 42.380 43.130 0.583 1843.60
1993-08-27 43.500 44.250 42.630 42.880 -1.425 2423.64
1993-08-20 42.750 43.880 41.750 43.500 1.754 3131.92
1993-08-13 42.630 43.880 42.500 42.750 0.281 1714.20
1993-08-06 43.380 43.880 42.380 42.630 -1.434 1696.72
1993-07-30 44.000 44.250 43.000 43.250 -1.705 2048.44
1993-07-23 44.130 44.750 43.630 44.000 -0.295 2011.12
1993-07-16 43.380 44.750 43.250 44.130 1.729 2793.36
1993-07-09 42.750 43.630 41.880 43.380 1.474 2152.50
1993-07-02 42.750 43.630 42.630 42.750 0.281 2387.40
1993-06-25 41.500 42.750 40.880 42.630 2.723 2854.76
1993-06-18 41.750 42.500 41.250 41.500 -0.599 3292.64
1993-06-11 41.130 41.750 39.880 41.750 1.507 2570.32
1993-06-04 41.500 41.880 40.880 41.130 -0.892 1917.10
1993-05-28 41.000 41.500 40.630 41.500 1.220 2657.36
1993-05-21 39.880 42.130 39.750 41.000 2.808 4158.84
1993-05-14 38.750 40.250 38.750 39.880 2.916 2892.40
1993-05-07 39.380 39.750 38.500 38.750 -1.600 2173.44
1993-04-30 38.880 39.880 38.750 39.380 1.286 2469.28
1993-04-23 38.000 39.750 37.750 38.880 2.316 5524.00
1993-04-16 39.750 40.500 37.750 38.000 -4.403 5444.56
1993-04-09 42.000 42.130 37.500 39.750 -5.357 7632.65
1993-04-02 41.630 43.250 41.630 42.000 0.889 2963.88
1993-03-26 42.250 42.880 41.380 41.630 -1.770 2188.52
1993-03-19 42.250 43.380 42.130 42.380 0.308 2664.64
1993-03-12 42.880 43.880 42.130 42.250 -1.469 2290.20
1993-03-05 42.380 43.630 41.880 42.880 1.180 2815.68
1993-02-26 41.750 42.630 40.750 42.380 1.509 2711.52
1993-02-19 40.500 41.880 40.000 41.750 3.086 4136.00
1993-02-12 41.250 41.500 40.250 40.500 -1.818 2500.88
1993-02-05 42.500 43.000 40.880 41.250 -2.666 2806.92
1993-01-29 41.000 42.630 41.000 42.380 3.366 2509.08
1993-01-22 43.250 43.250 41.000 41.000 -5.202 2396.84
1993-01-15 40.250 44.130 40.000 43.250 7.453 3496.88
1993-01-08 41.880 42.380 40.130 40.250 -3.892 2751.12
1993-01-01 43.500 44.500 41.880 41.880 -3.724 2035.40
1992-12-25 43.750 44.130 43.250 43.500 -0.571 1949.50
1992-12-18 39.880 43.750 39.130 43.750 9.704 4724.60
1992-12-11 39.630 40.130 39.000 39.880 0.631 2244.00
1992-12-04 40.250 40.250 38.750 39.630 -1.857 3452.92
1992-11-27 40.880 41.380 40.380 40.380 -1.223 1997.05
1992-11-20 41.130 41.130 40.380 40.880 -1.494 2679.44
1992-11-13 40.880 42.000 40.500 41.500 1.517 2156.64
1992-11-06 40.630 41.630 40.250 40.880 0.615 2076.12
1992-10-30 40.000 41.630 39.750 40.630 1.575 2329.44
1992-10-23 40.380 41.380 39.880 40.000 -0.941 3646.84
1992-10-16 37.000 40.380 36.500 40.380 9.135 3981.84
1992-10-09 39.250 39.500 36.880 37.000 -5.732 5055.28
1992-10-02 41.130 42.250 39.000 39.250 -4.571 3322.48
1992-09-25 44.880 44.880 40.250 41.130 -8.600 4902.56
1992-09-18 44.250 45.380 43.880 45.000 1.695 2863.32
1992-09-11 43.630 44.380 43.380 44.250 1.421 2280.15
1992-09-04 43.380 44.000 42.750 43.630 0.576 1721.36
1992-08-28 42.630 43.380 41.880 43.380 1.474 1703.00
1992-08-21 43.380 43.880 42.500 42.750 -1.452 2074.32
1992-08-14 42.630 43.500 42.380 43.380 1.759 1658.00
1992-08-07 41.880 43.630 41.750 42.630 1.791 2163.88
1992-07-31 40.500 42.380 40.130 41.880 3.407 2425.24
1992-07-24 40.880 41.750 40.130 40.500 -0.930 2235.16
1992-07-17 42.630 42.880 40.000 40.880 -4.105 4021.20
1992-07-10 42.000 43.380 41.630 42.630 1.791 2957.24
1992-07-03 39.880 42.130 39.750 41.880 5.358 3202.30
1992-06-26 40.250 40.750 39.630 39.750 -1.560 1793.40
1992-06-19 42.250 42.380 38.880 40.380 -4.426 6072.56
1992-06-12 43.880 44.130 42.000 42.250 -3.715 2595.08
1992-06-05 44.000 45.000 42.630 43.880 -0.273 3193.04
1992-05-29 44.250 44.750 42.880 44.000 -0.565 2960.25
1992-05-22 43.500 45.130 43.500 44.250 2.006 2929.68
1992-05-15 84.500 85.500 42.500 43.380 -48.663 4831.64
1992-05-08 83.120 84.620 82.250 84.500 1.967 2845.44
1992-05-01 81.000 83.250 79.620 82.870 2.309 3494.96
1992-04-24 82.620 82.750 80.500 81.000 -2.551 3562.80
1992-04-17 82.370 83.500 81.000 83.120 0.911 3777.90
1992-04-10 83.120 84.370 79.120 82.370 -0.759 3838.16
1992-04-03 82.750 83.250 80.250 83.000 0.302 3345.76
1992-03-27 81.000 83.370 80.620 82.750 2.160 2536.96
1992-03-20 81.370 82.500 80.000 81.000 -0.455 3481.28
1992-03-13 78.870 82.120 78.000 81.370 3.170 3338.08
1992-03-06 81.750 82.250 78.750 78.870 -3.523 3468.72
1992-02-28 79.120 82.750 78.750 81.750 3.324 3993.68
1992-02-21 77.000 79.370 75.370 79.120 2.753 4311.90
1992-02-14 78.250 78.870 77.000 77.000 -1.434 3134.08
1992-02-07 77.870 79.500 77.870 78.120 0.800 3994.40
1992-01-31 74.870 78.870 71.120 77.500 3.513 5712.00
1992-01-24 73.370 75.370 72.370 74.870 1.012 4819.44
1992-01-17 79.120 80.250 73.750 74.120 -6.473 5960.56
1992-01-10 83.250 83.250 78.120 79.250 -4.805 4576.64
1992-01-03 80.250 83.370 78.250 83.250 3.738 4817.20
1991-12-27 75.870 81.250 75.750 80.250 5.773 3190.10
1991-12-20 72.000 76.250 71.750 75.870 5.375 4189.28
1991-12-13 72.000 73.120 71.120 72.000 0.699 2617.52
1991-12-06 69.370 72.870 68.250 71.500 3.070 3132.16
1991-11-29 68.870 70.750 67.620 69.370 0.173 3068.50
1991-11-22 64.750 69.620 64.750 69.250 6.950 4025.04
1991-11-15 65.750 69.500 64.750 64.750 -1.326 2659.20
1991-11-08 66.120 66.620 64.870 65.620 -0.756 1666.72
1991-11-01 63.380 67.620 63.380 66.120 4.323 3046.08
1991-10-25 63.380 63.630 62.500 63.380 na 2434.00
1991-10-18 63.000 64.120 62.380 63.380 0.603 2976.40
1991-10-11 63.880 64.750 62.750 63.000 -1.378 2439.52
1991-10-04 64.250 65.870 63.750 63.880 -0.576 2084.88
1991-09-27 64.750 64.870 64.120 64.250 -0.772 2152.32
1991-09-20 64.500 65.750 64.370 64.750 0.388 2504.16
1991-09-13 65.000 65.000 63.500 64.500 -0.952 2460.72
1991-09-06 65.750 66.500 63.880 65.120 -0.958 2550.20
1991-08-30 65.000 66.500 64.250 65.750 1.154 2211.68
1991-08-23 62.380 65.620 60.630 65.000 3.586 4456.40
1991-08-16 62.880 64.620 62.500 62.750 -0.207 3310.24
1991-08-09 61.880 64.000 61.130 62.880 1.616 3572.08
1991-08-02 57.880 62.000 57.750 61.880 6.911 2937.76
1991-07-26 59.500 59.750 57.630 57.880 -2.723 2039.36
1991-07-19 57.750 60.000 57.250 59.500 3.030 3209.36
1991-07-12 55.880 58.000 55.000 57.750 3.346 3038.16
1991-07-05 54.500 56.130 54.500 55.880 2.532 2786.50
1991-06-28 55.500 55.750 53.630 54.500 -1.802 3186.40
1991-06-21 56.130 56.380 54.250 55.500 -1.122 3264.88
1991-06-14 54.880 56.500 54.250 56.130 2.278 2375.44
1991-06-07 57.130 57.130 54.630 54.880 -4.140 2596.96
1991-05-31 55.880 58.000 55.750 57.250 2.452 3243.20
1991-05-24 54.880 56.630 54.250 55.880 1.822 2896.16
1991-05-17 54.750 55.250 53.000 54.880 0.237 3563.20
1991-05-10 55.130 56.130 53.380 54.750 -0.689 2589.44
1991-05-03 53.000 55.250 51.380 55.130 4.019 3928.08
1991-04-26 54.250 54.380 52.380 53.000 -2.304 3535.60
1991-04-19 53.630 56.630 53.630 54.250 1.156 4286.32
1991-04-12 54.130 54.380 52.250 53.630 -0.924 3573.60
1991-04-05 54.250 56.750 54.000 54.130 -0.221 3352.08
1991-03-29 54.000 55.000 52.880 54.250 0.463 3070.30
1991-03-22 53.630 55.500 53.000 54.000 0.690 3206.08
1991-03-15 52.250 54.630 51.500 53.630 2.641 4065.92
1991-03-08 52.750 53.630 51.500 52.250 -0.948 3485.52
1991-03-01 53.380 54.250 51.130 52.750 -0.939 2941.36
1991-02-22 52.500 54.380 51.380 53.250 1.429 3751.00
1991-02-15 50.630 53.000 50.630 52.500 3.960 4991.12
1991-02-08 47.380 51.880 47.380 50.500 6.878 4264.48
1991-02-01 47.750 48.750 47.000 47.250 -1.047 2936.88
1991-01-25 48.250 49.130 47.500 47.750 -1.810 2899.68
1991-01-18 44.250 48.630 43.380 48.630 9.898 7300.32
1991-01-11 45.130 45.380 42.630 44.250 -1.950 4036.56
1991-01-04 46.630 46.750 43.880 45.130 -3.217 4015.60
1990-12-28 48.500 48.500 46.380 46.630 -3.856 1684.30
1990-12-21 47.500 49.000 46.880 48.500 2.105 4116.96
1990-12-14 46.880 48.880 46.500 47.500 1.323 2681.76
1990-12-07 46.250 48.500 45.630 46.880 1.362 3672.64
1990-11-30 45.130 46.630 44.250 46.250 1.093 4053.60
1990-11-23 46.000 47.000 45.250 45.750 na 3082.90
1990-11-16 44.880 45.880 44.500 45.750 1.938 3822.00
1990-11-09 45.130 45.750 43.500 44.880 -0.554 2797.28
1990-11-02 44.250 45.500 43.250 45.130 1.989 3240.16
1990-10-26 45.630 46.130 44.000 44.250 -3.279 4184.24
1990-10-19 41.630 45.750 40.250 45.750 9.897 5406.16
1990-10-12 42.500 43.000 39.750 41.630 -1.467 3331.68
1990-10-05 39.880 43.000 39.880 42.250 6.962 4017.44
1990-09-28 39.000 39.630 37.380 39.500 0.946 3358.96
1990-09-21 40.750 41.500 37.750 39.130 -3.975 4322.00
1990-09-14 42.130 43.000 40.250 40.750 -3.276 2356.96
1990-09-07 42.250 42.750 40.880 42.130 -0.284 2442.40
1990-08-31 41.130 43.380 40.750 42.250 8.333 3487.12
1990-08-24 42.130 42.750 37.250 39.000 -7.143 4893.60
1990-08-17 43.750 45.000 41.630 42.000 -4.000 4063.76
1990-08-10 42.500 44.880 40.750 43.750 0.275 4157.68
1990-08-03 45.630 45.880 41.500 43.630 -4.383 4065.20
1990-07-27 47.130 47.130 45.000 45.630 -3.694 3500.00
1990-07-20 45.000 48.380 45.000 47.380 5.570 5262.64
1990-07-13 44.750 45.750 43.880 44.880 0.291 3038.16
1990-07-06 44.380 45.250 43.630 44.750 0.834 2449.10
1990-06-29 43.380 45.380 42.380 44.380 2.305 3019.52
1990-06-22 44.880 45.000 43.130 43.380 -3.600 3271.36
1990-06-15 44.250 46.000 44.000 45.000 1.695 4776.16
1990-06-08 45.250 46.880 44.000 44.250 -2.210 4565.04
1990-06-01 43.880 45.880 43.750 45.250 3.122 4543.60
1990-05-25 42.500 45.750 42.380 43.880 3.247 4598.64
1990-05-18 43.000 43.000 41.500 42.500 -48.949 5103.52
1990-05-11 78.250 83.500 78.250 83.250 6.390 6778.40
1990-05-04 75.250 78.620 75.120 78.250 3.987 4546.40
1990-04-27 76.620 77.500 75.120 75.250 -1.788 3408.48
1990-04-20 80.500 81.250 76.000 76.620 -4.820 5526.08
1990-04-13 77.870 81.120 77.750 80.500 3.377 4118.80
1990-04-06 74.750 78.120 74.250 77.870 4.174 4084.32
1990-03-30 74.250 76.000 74.120 74.750 0.850 3106.88
1990-03-23 73.250 75.370 72.250 74.120 1.188 4417.28
1990-03-16 72.000 73.250 71.500 73.250 1.736 5207.04
1990-03-09 70.250 72.500 69.620 72.000 2.491 4117.76
1990-03-02 68.120 71.500 68.120 70.250 3.309 4789.44
1990-02-23 68.500 69.620 67.500 68.000 -0.730 4786.80
1990-02-16 69.000 70.000 66.870 68.500 -0.725 5555.20
1990-02-09 69.370 70.250 67.870 69.000 -0.533 3816.96
1990-02-02 67.500 70.370 65.250 69.370 2.770 5406.88
1990-01-26 72.620 72.870 66.250 67.500 -7.050 5636.64
1990-01-19 73.620 73.750 71.250 72.620 -1.358 5645.44
1990-01-12 75.870 77.750 73.500 73.620 -2.966 4436.32
1990-01-05 77.250 78.000 75.500 75.870 -1.786 5156.40
1989-12-29 75.870 77.750 75.250 77.250 1.819 2366.20
1989-12-22 80.120 80.870 74.000 75.870 -5.305 5275.04
1989-12-15 78.120 81.000 78.120 80.120 2.718 5611.20
1989-12-08 78.870 79.000 76.750 78.000 -1.103 3752.16
1989-12-01 78.370 79.620 75.870 78.870 0.638 4423.36
1989-11-24 75.620 78.750 75.120 78.370 3.637 3461.60
1989-11-17 74.000 75.750 72.870 75.620 2.189 4901.28
1989-11-10 71.750 74.500 70.750 74.000 3.136 3909.92
1989-11-03 70.500 73.250 70.370 71.750 1.773 3901.76
1989-10-27 70.750 73.370 69.620 70.500 -0.353 6187.68
1989-10-20 64.750 71.250 61.880 70.750 9.266 8628.00
1989-10-13 70.620 70.870 64.500 64.750 -8.312 3963.52
1989-10-06 67.000 70.750 66.120 70.620 5.403 5881.44
1989-09-29 62.380 68.120 61.880 67.000 7.406 6208.32
1989-09-22 63.130 63.250 61.250 62.380 -1.188 3417.92
1989-09-15 63.500 64.370 62.000 63.130 -0.973 5753.28
1989-09-08 66.500 66.500 63.250 63.750 -5.204 4449.20
1989-09-01 67.120 68.000 65.870 67.250 0.194 2923.36
1989-08-25 66.500 68.120 64.500 67.120 0.932 4224.32
1989-08-18 64.870 67.250 64.750 66.500 2.513 4074.24
1989-08-11 65.870 68.120 64.500 64.870 -1.518 5089.92
1989-08-04 63.500 69.250 63.250 65.870 3.732 6147.52
1989-07-28 62.000 64.620 61.750 63.500 2.419 4757.92
1989-07-21 58.630 62.250 58.500 62.000 5.748 6621.60
1989-07-14 58.380 59.380 57.250 58.630 0.428 3681.44
1989-07-07 56.380 58.750 56.000 58.380 3.547 2816.60
1989-06-30 59.630 59.630 54.880 56.380 -5.845 3709.12
1989-06-23 56.130 59.880 56.000 59.880 6.681 4430.56
1989-06-16 57.130 57.130 55.000 56.130 -1.956 6000.64
1989-06-09 59.380 59.380 56.630 57.250 -3.587 5087.68
1989-06-02 58.380 59.380 56.500 59.380 1.713 4378.80
1989-05-26 59.250 60.130 57.250 58.380 -1.468 5289.60
1989-05-19 56.380 59.500 55.880 59.250 5.090 7852.64
1989-05-12 54.250 56.380 54.000 56.380 3.926 4269.44
1989-05-05 54.250 55.880 53.630 54.250 na 3761.28
1989-04-28 53.000 54.380 53.000 54.250 2.358 4375.04
1989-04-21 52.000 53.380 51.630 53.000 1.923 4877.92
1989-04-14 53.380 53.880 50.500 52.000 -2.585 3899.36
1989-04-07 51.250 53.380 50.880 53.380 4.156 3984.80
1989-03-31 50.250 51.250 50.000 51.250 1.990 3639.04
1989-03-24 50.630 50.880 49.380 50.250 -0.985 4267.20
1989-03-17 48.880 51.880 48.880 50.750 4.103 8346.56
1989-03-10 48.750 50.000 48.380 48.750 0.247 5195.84
1989-03-03 46.500 48.630 46.500 48.630 4.581 6535.68
1989-02-24 49.000 49.130 46.500 46.500 -5.102 4536.20
1989-02-17 46.880 49.130 46.500 49.000 4.522 5612.16
1989-02-10 47.000 48.630 46.880 46.880 -0.255 6981.44
1989-02-03 46.000 47.250 45.880 47.000 2.174 5383.20
1989-01-27 45.000 46.380 44.750 46.000 2.222 4910.56
1989-01-20 44.500 45.130 44.250 45.000 1.124 3628.80
1989-01-13 45.000 45.130 44.250 44.500 -1.111 3781.92
1989-01-06 44.380 45.630 43.380 45.000 0.829 6930.80
1988-12-30 44.750 44.880 44.380 44.630 -0.268 2514.60
1988-12-23 44.250 45.250 44.000 44.750 1.130 4932.32
1988-12-16 44.250 44.630 43.750 44.250 na 4513.92
1988-12-09 43.000 44.880 42.880 44.250 2.907 4722.24
1988-12-02 41.750 43.750 41.750 43.000 2.994 4582.08
1988-11-25 42.000 43.130 41.500 41.750 -0.595 3085.80
1988-11-18 41.630 42.380 40.880 42.000 0.889 4646.24
1988-11-11 43.250 43.250 41.000 41.630 -3.746 4342.88
1988-11-04 42.880 43.880 42.750 43.250 0.863 3200.16
1988-10-28 44.250 44.500 42.630 42.880 -3.096 5878.56
1988-10-21 42.380 44.380 41.750 44.250 4.412 6098.56
1988-10-14 43.630 43.630 42.000 42.380 -3.131 3361.44
1988-10-07 43.500 43.880 42.380 43.750 na 5587.04
1988-09-30 43.380 44.380 42.500 43.750 0.575 5554.40
1988-09-23 42.630 43.500 42.000 43.500 1.754 3442.40
1988-09-16 41.880 42.880 41.380 42.750 2.077 7860.64
1988-09-09 41.000 42.380 41.000 41.880 2.146 7984.20
1988-09-02 39.750 41.130 39.380 41.000 3.145 8708.48
1988-08-26 38.750 39.750 38.500 39.750 2.581 7066.88
1988-08-19 37.500 39.250 37.130 38.750 3.333 4946.40
1988-08-12 38.250 38.750 37.000 
