|
Major Indices
|
USA | Canada
|
Europe
|
Asia Pacific
|
Latin America
|
MidEast Africa
|
Global
|
|
|
|
|
|
Disney 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.
|
|
|_Disney_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_|
-31.23% <-YTD chg (Nov 24, 2008)
Last obs: 2008-11-24 2008-11-24 2008-11-24 2008-11-24 2008-11-24 2008-11-24
2008-11-28 21.360 22.910 20.600 22.200 5.114 24042.8
2008-11-21 20.080 21.130 18.600 21.120 0.190 24018.5
2008-11-14 23.900 23.900 19.580 21.080 -9.760 20342.2
2008-11-07 25.850 26.240 21.410 23.360 -9.842 20660.2
2008-10-31 22.020 26.470 21.360 25.910 14.595 17129.5
2008-10-24 24.960 26.550 21.500 22.610 -8.646 16602.6
2008-10-17 23.710 28.000 22.070 24.750 7.422 19696.1
2008-10-10 28.840 29.030 21.250 23.040 -22.004 30965.7
2008-10-03 32.200 32.950 29.250 29.540 -9.802 16549.9
2008-09-26 33.850 34.050 31.630 32.750 -4.769 13570.3
2008-09-19 32.590 34.850 31.500 34.390 3.397 21315.8
2008-09-12 31.990 33.450 31.920 33.260 6.059 14956.8
2008-09-05 32.740 33.370 30.870 31.360 -3.060 10463.6
2008-08-29 31.970 32.750 31.400 32.350 0.466 8126.70
2008-08-22 31.860 32.380 31.320 32.200 -0.923 9100.90
2008-08-15 31.970 33.420 31.450 32.500 1.467 14166.0
2008-08-08 30.110 32.120 30.050 32.030 6.483 13056.5
2008-08-01 31.330 31.770 29.830 30.080 -3.280 17174.9
2008-07-25 30.960 31.520 29.970 31.100 0.647 13856.7
2008-07-18 29.590 31.290 28.550 30.900 5.822 16236.6
2008-07-11 30.000 30.620 28.800 29.200 -5.502 17590.3
2008-07-04 31.700 32.150 30.400 30.900 -2.122 13395.2
2008-06-27 32.130 32.840 31.430 31.570 -1.158 17037.8
2008-06-20 33.770 33.900 31.940 31.940 -5.865 13490.9
2008-06-13 33.320 34.000 32.840 33.930 2.787 12266.1
2008-06-06 33.500 34.710 32.970 33.010 -1.756 14850.3
2008-05-30 33.310 34.350 33.260 33.600 1.113 12215.2
2008-05-23 34.790 34.940 33.180 33.230 -4.812 10609.0
2008-05-16 34.150 35.020 34.040 34.910 1.778 10839.4
2008-05-09 33.720 34.950 32.790 34.300 2.419 17692.5
2008-05-02 32.550 33.800 32.210 33.490 3.492 10372.0
2008-04-25 31.100 32.450 31.050 32.360 3.288 11243.6
2008-04-18 30.230 31.550 29.570 31.330 3.810 11041.6
2008-04-11 31.410 31.730 30.150 30.180 -3.393 12196.2
2008-04-04 31.040 32.390 30.990 31.240 0.774 12314.9
2008-03-28 32.000 32.240 31.000 31.000 -2.821 9778.78
2008-03-21 30.140 31.980 30.050 31.900 3.639 12977.1
2008-03-14 30.820 31.820 30.280 30.780 0.065 11753.4
2008-03-07 32.610 32.710 30.560 30.760 -5.091 11432.5
2008-02-29 32.820 33.230 32.130 32.410 -0.491 12005.0
2008-02-22 32.530 32.890 31.800 32.570 0.246 9983.55
2008-02-15 32.270 32.960 31.520 32.490 1.152 13012.9
2008-02-08 31.050 32.300 30.050 32.120 4.762 18783.1
2008-02-01 28.750 30.800 28.120 30.660 6.904 15807.8
2008-01-25 27.180 29.860 26.300 28.680 0.596 17321.8
2008-01-18 30.500 30.750 28.250 28.510 -5.970 15209.1
2008-01-11 31.380 31.500 29.200 30.320 -2.602 14505.6
2008-01-04 32.420 32.630 31.000 31.130 -3.979 8487.40
2007-12-28 32.960 33.410 32.270 32.420 -1.579 5198.83
2007-12-21 32.870 33.300 32.080 32.940 -0.212 12993.2
2007-12-14 32.820 33.230 31.710 33.010 0.671 12078.3
2007-12-07 33.060 33.500 32.250 32.790 -1.086 8357.22
2007-11-30 31.910 33.490 30.680 33.150 4.114 10825.3
2007-11-23 32.260 32.300 31.020 31.840 -2.121 9061.93
2007-11-16 32.000 33.140 31.750 32.530 -0.641 11992.9
2007-11-09 33.400 34.260 32.060 32.740 -3.479 9842.28
2007-11-02 34.490 34.810 33.320 33.920 -1.338 7987.04
2007-10-26 33.680 35.110 33.570 34.380 1.686 9236.88
2007-10-19 35.370 35.590 33.770 33.810 -4.680 8698.26
2007-10-12 35.470 35.690 34.900 35.470 na 5673.00
2007-10-05 34.380 35.600 34.380 35.470 3.140 7337.46
2007-09-28 34.600 34.600 33.680 34.390 -0.607 8288.02
2007-09-21 33.360 34.950 33.060 34.600 3.099 11263.7
2007-09-14 33.590 33.900 33.000 33.560 -0.089 7418.90
2007-09-07 33.510 34.480 33.470 33.590 -0.030 9611.38
2007-08-31 33.740 34.080 33.070 33.600 -0.797 7916.22
2007-08-24 32.780 33.980 32.520 33.870 3.641 9955.00
2007-08-17 33.340 33.740 31.250 32.680 -1.448 13637.8
2007-08-10 34.000 34.930 32.070 33.160 -2.183 14397.6
2007-08-03 33.980 34.620 32.750 33.900 0.474 13258.8
2007-07-27 34.450 35.380 33.740 33.740 -1.747 11912.8
2007-07-20 34.210 34.870 34.190 34.340 -0.087 9273.14
2007-07-13 34.540 34.610 33.670 34.370 -0.348 9197.00
2007-07-06 34.380 34.720 34.200 34.490 1.025 6744.78
2007-06-29 34.110 34.520 33.710 34.140 na 10347.3
2007-06-22 34.500 34.890 33.880 34.140 -0.756 12176.9
2007-06-15 34.280 34.750 33.000 34.400 0.585 13951.7
2007-06-08 35.580 35.890 33.790 34.200 -2.951 11165.1
2007-06-01 36.050 36.140 35.130 35.240 -2.193 12928.2
2007-05-25 36.000 36.790 35.640 36.030 0.028 8390.24
2007-05-18 36.070 36.340 35.780 36.020 -0.139 8070.06
2007-05-11 35.980 36.570 35.550 36.070 0.614 10986.9
2007-05-04 35.020 36.160 34.700 35.850 2.487 9677.04
2007-04-27 35.200 35.470 34.790 34.980 -0.850 7279.14
2007-04-20 34.800 35.320 34.570 35.280 1.613 8872.74
2007-04-13 34.910 35.080 34.340 34.720 -0.544 9096.00
2007-04-06 34.400 35.170 34.240 34.910 1.394 9118.70
2007-03-30 34.890 35.250 34.040 34.430 -1.600 10539.5
2007-03-23 33.870 35.420 33.810 34.990 4.106 9145.30
2007-03-16 34.180 34.460 33.280 33.610 -2.211 11820.7
2007-03-09 33.550 34.900 33.420 34.370 1.237 10172.6
2007-03-02 35.140 35.290 32.650 33.950 -3.386 12461.5
2007-02-23 34.820 35.240 34.670 35.140 0.717 7934.20
2007-02-16 34.530 34.910 33.770 34.890 1.542 12601.4
2007-02-09 35.400 36.090 33.920 34.360 -2.331 13621.8
2007-02-02 34.500 35.380 34.440 35.180 1.823 8448.48
2007-01-26 35.450 35.750 34.470 34.550 -2.676 10062.4
2007-01-19 35.010 35.970 34.890 35.500 0.824 12439.6
2007-01-12 34.190 35.290 33.950 35.210 2.983 10409.0
2007-01-05 34.210 34.550 33.990 34.190 -0.233 11154.1
2006-12-29 34.120 34.810 33.940 34.270 0.322 7722.70
2006-12-22 34.100 34.890 34.100 34.160 -0.408 7045.90
2006-12-15 34.290 34.840 34.150 34.300 -0.262 9478.42
2006-12-08 33.220 34.490 33.090 34.390 3.929 8434.18
2006-12-01 32.850 33.240 32.430 33.090 0.547 9434.54
2006-11-24 33.000 33.370 32.640 32.910 -0.091 6931.85
2006-11-17 32.300 33.210 31.700 32.940 1.667 10725.4
2006-11-10 32.000 33.850 31.740 32.400 1.599 14942.1
2006-11-03 31.690 31.970 31.330 31.890 0.504 6827.06
2006-10-27 31.200 31.990 31.000 31.730 0.890 7935.90
2006-10-20 31.050 31.790 30.910 31.450 1.093 7654.08
2006-10-13 31.300 31.590 30.780 31.110 -0.734 5442.04
2006-10-06 30.790 31.390 30.400 31.340 1.391 7359.38
2006-09-29 30.290 31.460 29.740 30.910 2.759 10574.3
2006-09-22 30.120 31.130 29.990 30.080 -0.759 9171.84
2006-09-15 29.400 30.580 29.400 30.310 2.468 10533.6
2006-09-08 29.820 30.050 29.300 29.580 -1.037 6211.48
2006-09-01 28.930 30.000 28.920 29.890 3.247 6616.52
2006-08-25 29.900 30.050 28.700 28.950 -3.210 9349.02
2006-08-18 29.530 30.000 29.440 29.910 1.631 7760.08
2006-08-11 29.900 30.050 28.690 29.430 -1.572 13089.7
2006-08-04 29.550 30.120 29.310 29.900 0.673 9134.48
2006-07-28 28.560 29.790 28.490 29.700 4.320 10099.2
2006-07-21 28.160 29.750 28.150 28.470 -0.070 10581.5
2006-07-14 30.150 30.340 28.150 28.490 -4.492 11665.8
2006-07-07 30.190 30.450 29.670 29.830 -0.567 9276.15
2006-06-30 29.070 30.170 29.060 30.000 3.022 10011.8
2006-06-23 29.430 29.750 28.860 29.120 -1.121 11099.8
2006-06-16 28.400 29.540 27.950 29.450 0.409 14305.4
2006-06-09 30.620 31.030 29.250 29.330 -4.213 15096.6
2006-06-02 30.460 30.720 30.130 30.620 0.361 10305.1
2006-05-26 30.100 30.530 29.850 30.510 1.194 10129.4
2006-05-19 29.750 30.450 29.180 30.150 0.836 13600.4
2006-05-12 29.300 30.190 28.610 29.900 2.784 18832.0
2006-05-05 28.010 29.150 27.630 29.090 4.041 16670.6
2006-04-28 26.810 28.150 26.750 27.960 3.479 8508.92
2006-04-21 27.900 28.190 26.910 27.020 -3.085 7253.14
2006-04-14 27.550 28.050 27.550 27.880 1.271 5266.38
2006-04-07 27.870 28.250 27.370 27.530 -1.291 6910.30
2006-03-31 27.400 28.120 27.060 27.890 1.603 9853.22
2006-03-24 28.680 28.810 27.350 27.450 -4.155 9276.04
2006-03-17 28.270 28.850 28.160 28.640 1.705 7330.64
2006-03-10 28.150 28.300 27.750 28.160 -0.213 7493.82
2006-03-03 28.000 28.490 27.740 28.220 0.858 10415.3
2006-02-24 26.510 27.990 26.510 27.980 3.976 11564.0
2006-02-17 26.680 27.190 26.250 26.910 0.862 10551.5
2006-02-10 25.200 27.040 24.960 26.680 6.677 21793.3
2006-02-03 25.220 25.580 24.900 25.010 -0.279 14235.6
2006-01-27 25.750 26.200 24.900 25.080 -2.488 22154.7
2006-01-20 25.830 26.500 24.910 25.720 0.078 15693.6
2006-01-13 24.850 25.790 24.720 25.700 3.880 9710.72
2006-01-06 24.080 24.790 23.770 24.740 3.212 9481.18
2005-12-30 24.340 24.400 23.950 23.970 -1.236 5306.35
2005-12-23 24.320 24.850 23.950 24.270 -1.741 6729.70
2005-12-16 25.290 25.450 24.540 24.700 -1.945 8794.60
2005-12-09 24.820 25.700 24.810 25.190 1.246 8357.72
2005-12-02 25.190 25.240 24.800 24.880 -0.679 7314.72
2005-11-25 25.050 25.190 24.730 25.050 -0.595 7031.68
2005-11-18 25.800 26.190 25.020 25.200 -2.552 12020.0
2005-11-11 25.000 26.000 24.870 25.860 4.232 7907.24
2005-11-04 24.000 25.050 23.980 24.810 4.156 9138.56
2005-10-28 22.980 24.000 22.970 23.820 3.655 7739.28
2005-10-21 23.240 23.550 22.890 22.980 -1.753 8267.54
2005-10-14 24.040 24.120 23.080 23.390 -2.946 8472.90
2005-10-07 24.130 25.000 23.920 24.100 -0.124 9166.48
2005-09-30 23.400 24.350 23.100 24.130 3.919 8778.14
2005-09-23 24.000 24.180 22.900 23.220 -3.691 10217.7
2005-09-16 25.070 25.160 23.850 24.110 -3.714 10180.1
2005-09-09 24.800 25.340 24.800 25.040 1.131 7926.10
2005-09-02 25.130 25.460 24.550 24.760 -2.250 8525.14
2005-08-26 25.910 25.970 25.150 25.330 -2.464 7625.16
2005-08-19 25.850 26.470 25.720 25.970 0.815 7008.54
2005-08-12 25.450 26.260 25.270 25.760 1.099 8388.62
2005-08-05 25.640 26.150 25.300 25.480 -0.624 5136.44
2005-07-29 25.830 26.190 25.590 25.640 -0.736 4663.98
2005-07-22 26.330 26.450 25.500 25.830 -2.085 6342.90
2005-07-15 25.350 26.500 25.030 26.380 5.520 9289.74
2005-07-08 25.080 25.260 24.350 25.000 -0.359 8364.48
2005-07-01 26.040 26.150 24.960 25.090 -3.648 6769.00
2005-06-24 26.530 27.000 25.680 26.040 -2.472 4872.98
2005-06-17 27.400 27.990 26.600 26.700 -2.980 7861.84
2005-06-10 27.270 27.710 27.060 27.520 0.732 6093.02
2005-06-03 27.680 27.810 27.250 27.320 -2.009 5683.40
2005-05-27 27.770 28.000 27.300 27.880 0.180 5961.06
2005-05-20 27.050 28.020 26.910 27.830 3.074 6452.68
2005-05-13 26.950 27.780 26.250 27.000 0.409 7332.18
2005-05-06 26.570 27.150 26.020 26.890 1.856 5727.76
2005-04-29 27.340 27.420 25.710 26.400 -3.297 6708.16
2005-04-22 27.000 27.750 26.600 27.300 -0.256 5871.26
2005-04-15 28.390 28.460 27.330 27.370 -3.627 5567.14
2005-04-08 28.650 29.000 28.300 28.400 -0.630 4386.88
2005-04-01 27.930 28.890 27.800 28.580 2.991 5536.92
2005-03-25 28.220 28.410 27.730 27.750 -1.210 4848.93
2005-03-18 28.000 28.970 27.630 28.090 1.812 9259.54
2005-03-11 28.870 29.000 27.470 27.590 -4.467 6271.96
2005-03-04 27.740 28.970 27.600 28.880 3.550 6300.06
2005-02-25 28.840 29.000 27.510 27.890 -4.026 7984.53
2005-02-18 29.240 29.580 29.000 29.060 -0.954 4812.36
2005-02-11 29.420 29.990 28.980 29.340 0.102 6631.86
2005-02-04 28.600 29.360 28.430 29.310 3.826 7921.04
2005-01-28 28.150 28.910 27.900 28.230 0.284 7634.14
2005-01-21 28.310 28.940 28.150 28.150 -0.530 7529.48
2005-01-14 27.150 28.500 27.100 28.300 4.159 7757.22
2005-01-07 27.810 28.260 27.050 27.170 -2.266 5776.72
2004-12-31 27.660 28.030 27.590 27.800 0.761 3215.50
2004-12-24 27.430 27.680 27.230 27.590 0.804 4003.10
2004-12-17 27.640 27.860 27.350 27.370 -0.941 6291.36
2004-12-10 27.370 27.980 26.680 27.630 0.950 5456.52
2004-12-03 27.340 27.990 26.700 27.370 0.922 5944.94
2004-11-26 26.680 27.450 26.500 27.120 1.725 4377.35
2004-11-19 26.860 27.080 26.320 26.660 -0.522 6419.38
2004-11-12 26.150 26.960 25.960 26.800 1.400 6152.62
2004-11-05 25.130 26.670 24.790 26.430 4.798 6714.24
2004-10-29 24.410 25.260 24.270 25.220 2.437 5599.06
2004-10-22 25.000 25.300 24.500 24.620 -1.164 6370.88
2004-10-15 24.850 25.100 24.580 24.910 0.241 8412.48
2004-10-08 23.740 25.050 23.190 24.850 7.669 9605.62
2004-10-01 23.260 23.350 22.000 23.080 -1.620 8792.20
2004-09-24 23.260 23.590 23.000 23.460 0.171 5009.18
2004-09-17 23.210 23.650 22.930 23.420 1.123 5571.76
2004-09-10 22.360 23.390 22.360 23.160 3.532 6031.30
2004-09-03 22.500 22.690 22.230 22.370 -1.280 4508.06
2004-08-27 22.350 22.780 22.150 22.660 0.980 4133.68
2004-08-20 21.000 22.510 20.960 22.440 7.420 6820.18
2004-08-13 21.990 22.590 20.880 20.890 -5.002 9965.46
2004-08-06 23.100 23.180 21.850 21.990 -4.764 5770.16
2004-07-30 22.950 23.220 22.570 23.090 0.566 5091.38
2004-07-23 23.400 23.940 22.880 22.960 -2.090 6646.56
2004-07-16 24.570 24.730 23.410 23.450 -4.675 5041.72
2004-07-09 25.270 25.270 24.320 24.600 -2.651 5201.85
2004-07-02 25.190 25.600 25.110 25.270 0.357 5392.12
2004-06-25 24.900 25.430 24.300 25.180 0.639 9336.94
2004-06-18 24.550 25.020 24.530 25.020 1.214 6294.92
2004-06-11 24.250 24.870 23.980 24.720 2.743 6264.58
2004-06-04 23.800 24.520 23.380 24.060 2.514 6785.80
2004-05-28 22.900 23.930 22.820 23.470 3.483 5236.34
2004-05-21 22.950 23.410 22.680 22.680 -2.410 6173.40
2004-05-14 22.110 23.580 21.390 23.240 3.519 12187.3
2004-05-07 23.180 23.360 22.330 22.450 -2.518 9406.22
2004-04-30 24.720 24.860 22.900 23.030 -6.572 16051.5
2004-04-23 24.620 25.290 24.560 24.650 -1.004 7554.56
2004-04-16 25.850 25.900 24.430 24.900 -5.143 9007.56
2004-04-09 25.820 26.650 25.710 26.250 1.156 6294.48
2004-04-02 25.150 25.990 24.290 25.950 3.386 6943.68
2004-03-26 25.100 25.350 24.550 25.100 -1.142 7372.68
2004-03-19 25.400 26.060 25.100 25.390 -2.720 8472.62
2004-03-12 26.550 26.650 24.750 26.100 -1.435 11466.3
2004-03-05 26.800 27.050 26.410 26.480 -0.188 9072.96
2004-02-27 26.550 26.980 25.800 26.530 -0.075 12417.9
2004-02-20 27.400 27.510 26.390 26.550 -1.374 15664.1
2004-02-13 23.350 28.410 23.280 26.920 15.289 46634.6
2004-02-06 23.800 24.030 22.900 23.350 -2.708 9111.54
2004-01-30 23.920 24.650 22.980 24.000 -0.208 10089.8
2004-01-23 24.800 24.840 23.750 24.050 -3.219 7714.48
2004-01-16 24.780 25.080 24.600 24.850 -0.080 9611.54
2004-01-09 23.670 24.990 23.610 24.870 5.070 9311.12
2004-01-02 23.160 23.920 23.160 23.670 1.982 4996.75
2003-12-26 23.070 23.490 22.950 23.210 -0.086 5029.23
2003-12-19 22.980 23.260 22.660 23.230 1.797 6298.86
2003-12-12 21.600 22.910 21.600 22.820 5.307 9336.60
2003-12-05 23.090 23.340 21.560 21.670 -6.150 12731.3
2003-11-28 22.620 23.240 22.550 23.090 2.259 4855.63
2003-11-21 22.810 23.150 22.380 22.580 -2.124 7903.66
2003-11-14 23.300 23.430 22.920 23.070 -1.410 5023.90
2003-11-07 22.850 23.760 22.500 23.400 3.357 6648.30
2003-10-31 21.840 22.950 21.820 22.640 3.853 7081.56
2003-10-24 21.700 21.900 21.380 21.800 1.019 5218.02
2003-10-17 21.750 22.060 21.380 21.580 -0.369 6190.10
2003-10-10 21.250 22.090 21.010 21.660 1.786 6901.08
2003-10-03 20.020 21.650 19.840 21.280 5.976 9683.48
2003-09-26 20.150 20.650 19.780 20.080 -1.953 10054.4
2003-09-19 20.000 20.550 20.000 20.480 1.186 9420.70
2003-09-12 21.120 21.400 20.070 20.240 -4.483 7733.64
2003-09-05 20.730 21.540 20.560 21.190 3.366 9796.93
2003-08-29 21.200 21.330 20.150 20.500 -4.250 10521.9
2003-08-22 22.480 22.530 21.310 21.410 -4.633 9086.26
2003-08-15 21.840 22.690 21.800 22.450 2.793 5692.20
2003-08-08 22.390 22.550 21.320 21.840 -3.020 6889.78
2003-08-01 21.700 23.800 21.630 22.520 5.777 10750.2
2003-07-25 20.800 21.330 20.260 21.290 1.333 7003.98
2003-07-18 20.950 21.620 20.710 21.010 0.816 7831.06
2003-07-11 20.250 21.130 20.200 20.840 3.837 8351.56
2003-07-04 20.000 20.570 19.400 20.070 3.775 9328.83
2003-06-27 20.180 20.330 18.850 19.340 -4.870 8906.72
2003-06-20 20.340 21.230 20.020 20.330 -0.098 8751.80
2003-06-13 21.250 21.280 19.850 20.350 -4.370 7885.62
2003-06-06 19.900 21.550 19.660 21.280 8.295 12853.3
2003-05-30 18.160 19.850 18.150 19.650 7.730 11722.1
2003-05-23 18.250 18.380 17.450 18.240 -1.085 8116.62
2003-05-16 18.660 19.080 18.150 18.440 -1.179 7764.82
2003-05-09 18.890 18.890 18.050 18.660 -1.218 7421.94
2003-05-02 18.270 18.990 17.700 18.890 4.020 8482.26
2003-04-25 18.400 19.280 18.000 18.160 -1.304 7658.90
2003-04-18 17.600 18.410 17.570 18.400 3.139 7984.05
2003-04-11 18.000 18.300 16.920 17.840 2.294 14314.3
2003-04-04 17.300 18.070 16.890 17.440 -1.413 8269.42
2003-03-28 17.910 18.010 16.950 17.690 -5.603 9674.34
2003-03-21 16.190 18.740 16.030 18.740 14.129 10961.8
2003-03-14 15.500 16.520 14.840 16.420 4.453 7560.78
2003-03-07 17.100 17.190 15.300 15.720 -7.855 8757.48
2003-02-28 16.880 17.100 15.980 17.060 0.235 7489.34
2003-02-21 16.850 17.300 16.530 17.020 1.733 5330.48
2003-02-14 16.330 16.800 15.880 16.730 2.324 6218.56
2003-02-07 17.660 17.800 16.280 16.350 -6.571 5875.16
2003-01-31 16.900 17.680 16.250 17.500 2.339 8098.34
2003-01-24 18.000 18.090 16.670 17.100 -3.933 6258.60
2003-01-17 18.400 18.540 17.710 17.800 -1.928 6240.52
2003-01-10 17.470 18.460 17.450 18.150 4.551 6835.36
2003-01-03 15.660 17.450 15.500 17.360 8.432 7127.28
2002-12-27 16.500 16.970 15.940 16.010 -2.734 4419.73
2002-12-20 16.650 17.240 15.990 16.460 -0.363 6629.58
2002-12-13 17.130 17.230 16.400 16.520 -3.786 6553.26
2002-12-06 19.900 20.240 16.850 17.170 -13.370 9731.02
2002-11-29 19.550 20.200 18.870 19.820 1.485 6253.35
2002-11-22 18.650 19.800 17.930 19.530 5.397 6489.24
2002-11-15 17.600 18.690 17.060 18.530 4.808 5645.14
2002-11-08 18.150 18.990 17.060 17.680 3.817 10087.7
2002-11-01 18.000 18.150 16.520 17.030 -5.284 7154.18
2002-10-25 16.750 18.110 16.520 17.980 7.343 9688.62
2002-10-18 15.350 16.900 15.340 16.750 4.688 8704.78
2002-10-11 15.050 16.150 13.900 16.000 6.312 9996.94
2002-10-04 15.050 16.700 14.600 15.050 -1.247 13049.8
2002-09-27 14.900 15.980 14.590 15.240 na 9482.62
2002-09-20 15.500 16.250 14.810 15.240 -1.677 7636.80
2002-09-13 15.330 16.640 15.050 15.500 0.911 5959.00
2002-09-06 15.580 15.580 14.540 15.360 -2.041 6839.20
2002-08-30 16.830 16.880 14.860 15.680 -6.833 7307.94
2002-08-23 16.200 17.450 16.000 16.830 6.116 8614.12
2002-08-16 14.600 16.220 13.520 15.860 8.259 13783.1
2002-08-09 15.060 15.150 13.480 14.650 -4.311 14326.2
2002-08-02 16.500 17.740 14.900 15.310 -4.312 13167.6
2002-07-26 16.550 17.000 14.900 16.000 -3.846 11601.7
2002-07-19 18.050 18.260 16.370 16.640 -9.810 8462.76
2002-07-12 19.600 19.790 17.810 18.450 -6.771 6671.16
2002-07-05 18.900 20.000 17.600 19.790 4.709 7265.38
2002-06-28 19.250 19.650 18.450 18.900 -1.818 11866.7
2002-06-21 21.000 22.190 19.150 19.250 -8.464 8793.62
2002-06-14 21.750 22.370 19.700 21.030 -2.864 7364.72
2002-06-07 23.000 23.360 21.100 21.650 -5.500 7263.18
2002-05-31 23.800 23.900 22.600 22.910 -2.759 5433.33
2002-05-24 24.600 24.650 23.070 23.560 -5.191 5099.26
2002-05-17 23.450 24.980 23.260 24.850 7.343 4930.50
2002-05-10 23.370 23.900 22.780 23.150 -1.907 4959.64
2002-05-03 23.900 24.700 22.750 23.600 -2.075 6549.46
2002-04-26 25.000 25.150 23.680 24.100 -3.407 7526.60
2002-04-19 24.000 25.170 23.250 24.950 3.958 8699.72
2002-04-12 22.750 24.240 22.730 24.000 3.270 6416.44
2002-04-05 22.650 23.620 22.100 23.240 0.693 5862.22
2002-03-29 23.700 23.700 22.650 23.080 -1.578 5863.43
2002-03-22 24.480 25.000 23.180 23.450 -3.577 5708.06
2002-03-15 23.600 24.400 23.180 24.320 2.400 6140.82
2002-03-08 24.000 24.260 23.250 23.750 -1.000 9612.72
2002-03-01 23.920 24.600 22.800 23.990 1.352 9081.18
2002-02-22 23.700 24.440 22.850 23.670 -0.962 7193.90
2002-02-15 23.260 24.390 23.070 23.900 2.050 7578.86
2002-02-08 22.460 23.590 21.200 23.420 4.321 8246.82
2002-02-01 22.600 22.600 20.020 22.450 3.076 9901.84
2002-01-25 21.400 21.910 20.800 21.780 2.736 6545.05
2002-01-18 21.560 21.800 20.500 21.200 -3.064 6457.76
2002-01-11 22.950 23.600 21.600 21.870 -3.656 8154.42
2002-01-04 20.950 22.750 20.550 22.700 8.353 9480.95
2001-12-28 20.950 21.150 20.440 20.950 1.306 5101.23
2001-12-21 21.250 21.290 20.410 20.680 -1.383 9397.20
2001-12-14 22.000 22.650 20.370 20.970 -6.174 8392.78
2001-12-07 20.470 22.900 19.500 22.350 9.184 9691.96
2001-11-30 21.150 21.500 19.750 20.470 -2.524 6554.44
2001-11-23 21.250 21.910 20.410 21.000 1.156 9536.55
2001-11-16 19.000 21.350 18.200 20.760 9.551 14132.5
2001-11-09 19.250 19.550 18.050 18.950 0.424 9533.96
2001-11-02 18.700 19.100 18.010 18.870 0.855 6357.80
2001-10-26 18.260 19.390 18.000 18.710 1.190 7083.42
2001-10-19 19.070 19.900 17.810 18.490 -5.711 6869.68
2001-10-12 19.200 20.490 18.410 19.610 2.135 8186.96
2001-10-05 18.620 20.230 18.020 19.200 3.115 10493.1
2001-09-28 18.000 18.800 17.130 18.620 4.197 14997.7
2001-09-21 19.000 21.000 15.500 17.870 -24.215 39844.6
2001-09-14 23.500 23.990 23.250 23.580 -2.198 7258.30
2001-09-07 25.100 26.050 23.150 24.110 -5.191 6276.75
2001-08-31 26.800 26.930 24.420 25.430 -4.578 3802.64
2001-08-24 25.700 26.850 25.500 26.650 3.899 3692.34
2001-08-17 27.400 27.590 25.100 25.650 -6.387 5237.44
2001-08-10 26.700 27.980 26.620 27.400 3.008 5323.02
2001-08-03 27.270 27.500 26.180 26.600 -1.591 7633.98
2001-07-27 27.000 27.350 26.030 27.030 0.111 5846.06
2001-07-20 28.190 28.620 26.770 27.000 -4.221 5439.70
2001-07-13 27.710 28.300 26.810 28.190 1.732 6175.88
2001-07-06 28.890 29.020 27.270 27.710 -4.084 3759.98
2001-06-29 29.190 29.190 27.350 28.890 -1.028 6131.38
2001-06-22 29.550 30.290 28.300 29.190 -1.717 5576.30
2001-06-15 31.750 31.750 29.260 29.700 -6.750 4190.38
2001-06-08 31.720 32.410 31.130 31.850 0.410 3663.98
2001-06-01 32.640 32.850 31.190 31.720 -2.819 4616.68
2001-05-25 33.500 34.800 32.160 32.640 0.123 7151.40
2001-05-18 31.270 33.250 30.300 32.600 4.253 6522.94
2001-05-11 30.910 31.700 29.850 31.270 1.165 3706.04
2001-05-04 30.930 31.850 30.250 30.910 -0.065 3734.88
2001-04-27 31.360 31.970 28.580 30.930 -1.371 6444.00
2001-04-20 29.090 32.000 28.830 31.360 7.803 5266.32
2001-04-13 28.490 29.640 28.050 29.090 2.106 3873.30
2001-04-06 28.600 28.970 26.470 28.490 -0.385 5346.38
2001-03-30 27.820 29.760 27.250 28.600 2.804 5926.42
2001-03-23 27.520 28.230 26.060 27.820 1.090 6382.48
2001-03-16 29.390 29.390 26.300 27.520 -7.402 6964.84
2001-03-09 29.990 30.400 29.100 29.720 -0.900 5211.74
2001-03-02 30.300 31.400 28.680 29.990 -1.023 4945.26
2001-02-23 32.010 32.100 29.600 30.300 -5.342 5068.78
2001-02-16 31.950 32.980 30.750 32.010 0.188 5232.26
2001-02-09 30.750 32.850 29.810 31.950 3.902 7024.50
2001-02-02 29.570 31.700 29.570 30.750 3.153 5200.48
2001-01-26 31.310 31.310 29.310 29.810 -8.810 7446.26
2001-01-19 31.810 34.000 31.810 32.690 3.580 5615.73
2001-01-12 31.500 31.870 29.310 31.560 0.190 5431.00
2001-01-05 28.440 33.440 27.620 31.500 8.846 8344.90
2000-12-29 26.750 29.120 26.750 28.940 9.455 5628.30
2000-12-22 29.370 29.940 26.000 26.440 -9.976 6787.34
2000-12-15 30.940 31.060 28.250 29.370 -5.074 6034.50
2000-12-08 29.870 32.000 29.060 30.940 3.133 4256.14
2000-12-01 29.750 30.750 27.870 30.000 0.840 5239.50
2000-11-24 30.190 30.500 28.500 29.750 -1.457 4684.88
2000-11-17 31.310 32.500 29.690 30.190 -4.733 6971.84
2000-11-10 38.060 38.130 30.810 31.690 -16.737 9607.32
2000-11-03 34.310 38.250 33.810 38.060 10.930 4653.70
2000-10-27 36.380 36.810 33.880 34.310 -5.690 4255.46
2000-10-20 39.130 39.130 33.500 36.380 -8.478 6827.80
2000-10-13 40.690 41.940 38.060 39.750 -2.310 4796.90
2000-10-06 38.500 41.500 38.500 40.690 6.379 4406.38
2000-09-29 37.440 39.440 37.310 38.250 2.163 3438.96
2000-09-22 39.060 39.060 36.810 37.440 -4.465 3361.02
2000-09-15 40.190 40.190 38.500 39.190 -2.634 3449.60
2000-09-08 39.000 41.500 38.560 40.250 3.205 3748.55
2000-09-01 38.130 39.810 37.630 39.000 2.282 3233.56
2000-08-25 39.130 39.250 37.440 38.130 -2.556 3516.42
2000-08-18 40.630 41.130 38.750 39.130 -3.692 3022.40
2000-08-11 42.000 42.130 39.560 40.630 -4.265 4624.28
2000-08-04 38.000 43.000 38.000 42.440 12.038 7218.50
2000-07-28 37.250 38.500 36.310 37.880 1.175 3293.20
2000-07-21 37.440 39.310 35.380 37.440 na 4818.08
2000-07-14 38.000 38.440 36.000 37.440 -1.474 4208.56
2000-07-07 38.690 39.190 36.500 38.000 -2.087 4868.60
2000-06-30 39.630 40.500 37.750 38.810 -2.069 4297.88
2000-06-23 41.190 42.060 39.380 39.630 -3.787 3420.18
2000-06-16 41.560 42.250 40.190 41.190 -0.890 4069.34
2000-06-09 40.440 42.000 40.000 41.560 2.770 3656.84
2000-06-02 40.630 42.560 40.250 40.440 1.404 5493.85
2000-05-26 41.060 41.500 38.190 39.880 -2.874 3972.24
2000-05-19 40.810 42.880 39.750 41.060 0.613 4496.76
2000-05-12 39.560 41.750 39.560 40.810 3.160 3908.58
2000-05-05 43.630 43.880 39.250 39.560 -9.328 6972.70
2000-04-28 41.440 43.630 39.690 43.630 3.266 5921.42
2000-04-21 38.750 42.500 37.060 42.250 8.668 6127.50
2000-04-14 41.000 43.630 37.690 38.880 -5.171 6382.48
2000-04-07 41.250 41.940 38.380 41.000 -0.606 4732.50
2000-03-31 41.440 42.500 39.750 41.250 -0.458 5789.42
2000-03-24 37.690 41.940 37.690 41.440 12.578 11616.1
2000-03-17 35.130 36.940 33.000 36.810 4.782 6822.92
2000-03-10 36.500 36.750 34.630 35.130 -3.753 6693.66
2000-03-03 32.000 36.500 32.000 36.500 17.742 8259.34
2000-02-25 35.440 35.440 31.000 31.000 -12.676 9349.23
2000-02-18 37.380 37.380 35.310 35.500 -6.283 5528.76
2000-02-11 38.130 39.000 36.810 37.880 -0.656 6122.24
2000-02-04 36.440 38.500 35.810 38.130 3.755 8237.90
2000-01-28 32.750 38.000 32.380 36.750 12.214 13019.4
2000-01-21 33.560 35.440 32.690 32.750 -2.414 7437.30
2000-01-14 34.000 36.750 33.310 33.560 7.841 16592.4
2000-01-07 29.250 33.130 28.750 31.120 6.393 11634.8
1999-12-31 29.120 30.000 28.560 29.250 0.446 4699.02
1999-12-24 28.250 29.370 27.870 29.120 3.080 5948.90
1999-12-17 27.870 29.370 27.310 28.250 0.713 9097.48
1999-12-10 28.250 28.440 27.120 28.050 -0.708 9303.58
1999-12-03 27.870 28.940 27.500 28.250 2.504 8748.42
1999-11-26 26.750 28.690 26.500 27.560 3.028 7269.75
1999-11-19 25.500 27.190 25.500 26.750 6.744 10857.9
1999-11-12 24.250 26.060 23.370 25.060 3.085 11899.4
1999-11-05 26.060 29.000 24.060 24.310 -8.264 12168.1
1999-10-29 25.750 27.870 25.000 26.500 1.688 6152.98
1999-10-22 24.120 26.060 23.370 26.060 8.043 6202.46
1999-10-15 25.310 25.690 24.060 24.120 -4.702 5256.54
1999-10-08 25.370 26.120 24.870 25.310 -0.237 5430.76
1999-10-01 26.310 27.250 25.120 25.370 -3.573 6664.32
1999-09-24 28.250 28.500 26.000 26.310 -6.867 4296.90
1999-09-17 27.870 28.370 27.370 28.250 1.363 4030.44
1999-09-10 27.940 29.620 27.750 27.870 -0.251 5179.05
1999-09-03 29.120 29.310 27.190 27.940 -4.052 4074.28
1999-08-27 29.870 30.190 28.940 29.120 -2.511 5364.52
1999-08-20 27.560 30.000 27.560 29.870 9.857 9635.58
1999-08-13 25.500 27.250 25.190 27.190 6.627 4957.32
1999-08-06 27.560 27.870 25.500 25.500 -7.475 5754.98
1999-07-30 26.940 28.750 26.940 27.560 2.797 8021.24
1999-07-23 28.000 28.190 26.690 26.810 -4.250 7776.28
1999-07-16 27.690 28.370 27.310 28.000 1.376 10578.0
1999-07-09 28.310 28.750 27.310 27.620 -2.437 10962.8
1999-07-02 29.690 30.870 28.120 28.310 -4.648 8492.96
1999-06-25 30.560 30.940 29.370 29.690 -2.656 4454.44
1999-06-18 28.870 30.620 28.620 30.500 5.646 4672.36
1999-06-11 30.620 31.250 28.560 28.870 -5.715 5498.56
1999-06-04 29.120 30.870 28.620 30.620 5.151 6317.43
1999-05-28 29.560 30.440 28.940 29.120 -1.288 5710.12
1999-05-21 29.370 30.190 28.810 29.500 0.443 6808.34
1999-05-14 30.000 30.560 28.500 29.370 -2.100 8697.70
1999-05-07 31.620 31.620 29.560 30.000 -5.512 6949.16
1999-04-30 34.560 35.250 30.120 31.750 -7.971 9224.56
1999-04-23 33.380 35.000 32.060 34.500 3.355 5218.86
1999-04-16 34.750 36.000 33.250 33.380 -3.246 6439.16
1999-04-09 31.500 34.810 30.500 34.500 9.524 9200.32
1999-04-02 32.940 33.190 31.000 31.500 -4.372 7158.50
1999-03-26 35.000 35.000 32.630 32.940 -6.047 6731.92
1999-03-19 36.060 36.560 34.500 35.060 -2.773 4973.70
1999-03-12 35.940 36.690 34.130 36.060 0.698 6805.70
1999-03-05 35.190 36.000 34.060 35.810 1.762 4846.76
1999-02-26 34.130 36.000 34.060 35.190 3.106 5536.06
1999-02-19 35.440 36.000 34.000 34.130 -3.696 4370.53
1999-02-12 34.250 35.560 33.310 35.440 3.474 5969.68
1999-02-05 33.250 34.690 32.810 34.250 3.788 6391.16
1999-01-29 34.130 35.380 32.690 33.000 -3.311 8481.14
1999-01-22 36.000 36.940 34.000 34.130 -5.194 6743.03
1999-01-15 33.060 38.690 33.060 36.000 10.565 13641.1
1999-01-08 30.000 32.810 29.250 32.560 8.533 9092.04
1999-01-01 30.560 31.000 29.560 30.000 -1.832 4941.08
1998-12-25 30.810 32.690 29.940 30.560 -0.811 5045.48
1998-12-18 31.500 31.500 30.060 30.810 -3.719 4955.88
1998-12-11 31.370 33.750 30.870 32.000 2.008 5530.24
1998-12-04 31.870 33.130 30.690 31.370 -1.569 5715.40
1998-11-27 28.620 32.130 28.620 31.870 11.825 6926.13
1998-11-20 29.120 29.810 28.120 28.500 -2.129 5679.82
1998-11-13 30.250 30.620 28.120 29.120 -3.736 4818.38
1998-11-06 27.440 30.620 27.440 30.250 12.287 7494.72
1998-10-30 27.750 28.000 25.750 26.940 -2.919 4727.54
1998-10-23 25.500 28.000 25.120 27.750 8.824 5101.36
1998-10-16 24.440 26.000 24.190 25.500 7.640 5249.02
1998-10-09 25.250 26.000 22.500 23.690 -6.178 5874.44
1998-10-02 25.810 26.560 24.500 25.250 -1.444 5195.34
1998-09-25 25.370 27.120 24.870 25.620 0.235 6037.66
1998-09-18 25.250 26.000 23.870 25.560 -0.969 11686.4
1998-09-11 28.250 30.190 25.750 25.810 -8.637 8162.70
1998-09-04 30.620 31.870 26.000 28.250 -7.740 9926.42
1998-08-28 33.250 34.690 30.060 30.620 -7.910 5474.96
1998-08-21 31.750 33.880 31.120 33.250 4.724 4761.46
1998-08-14 33.380 33.630 31.250 31.750 -4.883 5842.78
1998-08-07 34.500 35.190 32.250 33.380 -3.078 5973.20
1998-07-31 36.690 36.690 34.000 34.440 -6.438 4703.86
1998-07-24 39.380 39.750 36.000 36.810 -6.526 6008.04
1998-07-17 38.380 40.310 38.060 39.380 3.278 10417.2
1998-07-10 106.310 111.440 36.500 38.130 -64.177 10931.5
1998-07-03 111.870 113.750 105.060 106.440 -3.674 12427.5
1998-06-26 107.560 113.940 104.500 110.500 2.733 7650.72
1998-06-19 115.000 116.250 106.870 107.560 -6.518 9053.22
1998-06-12 114.690 119.690 113.250 115.060 0.323 5510.52
1998-06-05 113.250 114.940 108.060 114.690 1.272 5375.70
1998-05-29 116.310 116.750 110.690 113.250 -2.631 4927.20
1998-05-22 110.620 116.750 109.060 116.310 5.144 6473.34
1998-05-15 119.620 121.250 110.560 110.620 -7.431 6798.36
1998-05-08 126.310 128.380 118.870 119.500 -4.925 5694.42
1998-05-01 121.440 125.690 119.250 125.690 2.923 5601.60
1998-04-24 113.440 127.620 113.440 122.120 7.718 11293.9
1998-04-17 109.060 114.810 108.940 113.370 3.952 4492.20
1998-04-10 110.940 111.190 105.690 109.060 -1.695 3109.28
1998-04-03 107.250 110.940 104.940 110.940 3.441 3980.22
1998-03-27 105.750 108.190 102.750 107.250 0.234 5122.68
1998-03-20 106.190 110.000 105.370 107.000 0.943 3681.48
1998-03-13 105.620 107.870 104.370 106.000 0.360 3247.32
1998-03-06 111.940 111.940 104.690 105.620 -5.646 5772.60
1998-02-27 114.370 115.750 109.000 111.940 -2.125 4518.30
1998-02-20 111.750 115.500 111.750 114.370 2.629 3973.58
1998-02-13 108.560 111.620 106.500 111.440 2.653 3368.52
1998-02-06 106.870 109.370 106.750 108.560 1.581 3765.60
1998-01-30 98.620 108.370 97.000 106.870 8.365 6279.72
1998-01-23 96.750 99.750 96.310 98.620 2.601 3919.80
1998-01-16 96.000 97.120 93.560 96.120 0.125 4381.68
1998-01-09 99.620 100.750 96.000 96.000 -3.634 5711.76
1998-01-02 95.500 100.250 95.500 99.620 4.797 3821.55
1997-12-26 95.810 98.500 94.810 95.060 -0.783 2448.98
1997-12-19 94.190 97.810 93.250 95.810 2.339 4949.28
1997-12-12 94.000 95.310 92.060 93.620 -0.404 3440.28
1997-12-05 94.940 97.940 93.000 94.000 -0.990 4827.30
1997-11-28 94.190 95.370 92.560 94.940 0.201 4216.58
1997-11-21 87.870 94.750 87.750 94.750 9.297 6156.00
1997-11-14 86.310 87.500 83.060 86.690 0.440 3469.80
1997-11-07 83.190 87.500 83.190 86.310 4.783 3920.28
1997-10-31 82.370 83.750 75.000 82.370 na 5308.56
1997-10-24 82.620 84.870 81.620 82.370 -0.303 3942.66
1997-10-17 84.120 87.810 81.310 82.620 -1.279 4063.14
1997-10-10 84.370 85.440 82.750 83.690 -0.806 3091.74
1997-10-03 79.500 85.810 79.120 84.370 6.126 4357.68
1997-09-26 79.940 80.190 78.250 79.500 -0.550 2999.34
1997-09-19 77.120 80.250 76.750 79.940 3.657 3783.36
1997-09-12 78.190 79.190 74.440 77.120 -1.368 3816.06
1997-09-05 77.000 80.120 77.000 78.190 1.797 3589.73
1997-08-29 78.120 79.060 76.810 76.810 -1.677 3194.28
1997-08-22 76.620 80.620 76.000 78.120 1.958 4752.84
1997-08-15 79.190 80.370 76.500 76.620 -3.245 4899.00
1997-08-08 80.560 81.370 78.120 79.190 -1.701 3664.08
1997-08-01 79.000 81.690 79.000 80.560 1.975 4058.76
1997-07-25 75.870 79.620 73.810 79.000 4.125 5793.18
1997-07-18 76.440 79.500 75.250 75.870 -0.746 6007.92
1997-07-11 77.250 78.500 75.060 76.440 -1.049 7182.12
1997-07-04 79.940 80.440 76.440 77.250 -3.365 7024.80
1997-06-27 82.250 83.160 79.870 79.940 -2.809 4288.56
1997-06-20 83.500 84.370 81.370 82.250 -1.497 4378.26
1997-06-13 81.370 84.000 80.870 83.500 2.618 4309.32
1997-06-06 81.870 82.370 79.870 81.370 -0.611 2920.44
1997-05-30 83.250 84.120 80.120 81.870 -1.658 2905.05
1997-05-23 80.870 83.750 80.750 83.250 2.943 2838.90
1997-05-16 82.370 85.120 80.870 80.870 -1.678 3857.34
1997-05-09 80.370 82.370 79.750 82.250 2.339 4071.84
1997-05-02 77.370 82.500 77.250 80.370 3.877 4731.36
1997-04-25 76.750 79.870 76.250 77.370 0.808 5000.64
1997-04-18 72.120 77.000 70.370 76.750 6.052 3990.84
1997-04-11 73.750 75.120 72.370 72.370 -1.871 3098.10
1997-04-04 74.000 74.000 71.000 73.750 -1.667 4084.68
1997-03-28 74.000 75.620 73.250 75.000 1.351 3659.55
1997-03-21 74.750 76.500 73.750 74.000 -1.003 3223.32
1997-03-14 76.000 77.620 73.250 74.750 -1.645 3307.14
1997-03-07 74.250 76.370 71.750 76.000 2.357 4540.50
1997-02-28 75.370 76.870 73.500 74.250 -1.486 3339.48
1997-02-21 78.000 78.000 74.500 75.370 -3.520 3620.03
1997-02-14 75.620 79.250 74.620 78.120 4.160 4858.92
1997-02-07 72.870 75.370 72.000 75.000 2.923 4050.60
1997-01-31 71.250 74.750 70.620 72.870 2.274 5213.28
1997-01-24 70.250 71.620 69.250 71.250 1.786 5428.32
1997-01-17 67.870 70.120 67.870 70.000 3.138 4923.36
1997-01-10 69.250 69.750 66.370 67.870 -1.993 4017.48
1997-01-03 71.250 71.620 66.750 69.250 -2.807 4538.78
1996-12-27 72.370 72.370 70.870 71.250 -1.548 1699.20
1996-12-20 70.250 73.750 68.870 72.370 3.018 5368.74
1996-12-13 71.500 73.750 69.370 70.250 -1.748 4462.32
1996-12-06 73.870 74.500 69.500 71.500 -3.208 4326.42
1996-11-29 72.120 77.250 71.500 73.870 2.427 6956.55
1996-11-22 72.000 73.370 70.620 72.120 -0.180 3848.34
1996-11-15 68.500 73.000 68.500 72.250 5.474 5575.32
1996-11-08 65.500 69.000 65.370 68.500 4.580 3731.22
1996-11-01 66.250 66.940 65.120 65.500 -1.132 2632.14
1996-10-25 65.000 66.750 64.870 66.250 1.923 3271.38
1996-10-18 64.120 65.870 63.500 65.000 1.563 2823.72
1996-10-11 64.120 64.370 62.750 64.000 -0.187 2251.26
1996-10-04 63.000 64.750 62.500 64.120 1.778 3430.20
1996-09-27 63.130 63.750 61.630 63.000 -0.206 2847.54
1996-09-20 60.750 63.500 59.880 63.130 3.918 5084.34
1996-09-13 57.130 61.130 57.130 60.750 6.579 4347.00
1996-09-06 57.000 57.250 55.630 57.000 na 2921.40
1996-08-30 58.380 59.750 56.380 57.000 -2.364 2909.10
1996-08-23 58.130 58.750 56.880 58.380 0.430 2720.16
1996-08-16 57.130 58.880 56.500 58.130 1.750 2577.66
1996-08-09 58.130 59.130 56.880 57.130 -1.500 3534.96
1996-08-02 54.130 58.750 53.250 58.000 7.149 5463.90
1996-07-26 57.130 57.130 53.500 54.130 -5.664 5716.74
1996-07-19 56.880 58.130 53.880 57.380 0.879 7368.96
1996-07-12 59.380 60.130 56.000 56.880 -4.210 6459.00
1996-07-05 62.750 62.750 59.380 59.380 -5.566 4512.45
1996-06-28 62.880 63.750 61.880 62.880 -0.190 3898.80
1996-06-21 61.500 63.130 60.880 63.000 2.439 4321.98
1996-06-14 63.250 63.380 60.880 61.500 -2.767 3195.00
1996-06-07 60.750 63.750 59.500 63.250 4.115 5610.72
1996-05-31 62.500 63.000 60.250 60.750 -2.800 3796.20
1996-05-24 61.250 63.250 61.130 62.500 2.041 4191.06
1996-05-17 59.500 61.630 59.500 61.250 3.376 4762.26
1996-05-10 59.000 60.250 57.880 59.250 0.424 5517.78
1996-05-03 61.880 62.130 58.500 59.000 -4.654 5268.48
1996-04-26 63.130 63.630 59.750 61.880 -1.980 8262.90
1996-04-19 61.380 63.500 60.500 63.130 2.851 3764.34
1996-04-12 65.000 65.000 60.130 61.380 -5.569 7382.88
1996-04-05 64.250 65.620 64.250 65.000 1.753 3423.23
1996-03-29 64.870 65.500 63.880 63.880 -1.526 3886.20
1996-03-22 69.250 69.250 63.500 64.870 -6.325 9384.90
1996-03-15 65.620 69.870 65.620 69.250 5.532 11006.3
1996-03-08 66.370 67.750 64.870 65.620 -0.576 4930.38
1996-03-01 65.000 66.120 64.250 66.000 1.538 3769.56
1996-02-23 64.120 65.120 62.500 65.000 1.372 3799.28
1996-02-16 62.750 64.870 62.750 64.120 2.183 4747.56
1996-02-09 61.880 64.000 60.630 62.750 1.210 8832.78
1996-02-02 61.130 64.370 61.130 62.000 2.058 4337.46
1996-01-26 60.000 61.750 59.750 60.750 1.250 5313.42
1996-01-19 60.000 60.500 59.250 60.000 na 3594.72
1996-01-12 61.750 62.500 59.380 60.000 -2.645 3611.28
1996-01-05 59.130 62.630 59.130 61.630 4.671 6209.25
1995-12-29 60.750 61.000 58.630 58.880 -3.078 2524.58
1995-12-22 60.630 61.130 59.250 60.750 -0.622 3289.38
1995-12-15 61.130 62.380 60.130 61.130 0.312 4682.04
1995-12-08 61.250 63.000 60.750 60.940 -0.506 3971.58
1995-12-01 62.880 64.250 59.750 61.250 -2.000 5730.42
1995-11-24 59.250 62.880 59.130 62.500 5.485 4982.63
1995-11-17 59.130 59.500 56.750 59.250 -0.219 4670.04
1995-11-10 58.130 60.380 57.630 59.380 1.940 3524.88
1995-11-03 57.130 58.380 57.130 58.250 2.193 2302.20
1995-10-27 57.250 58.250 56.250 57.000 -0.437 3239.22
1995-10-20 57.500 57.500 56.000 57.250 -0.435 3013.02
1995-10-13 57.130 57.880 55.130 57.500 0.437 2573.28
1995-10-06 57.380 57.880 56.630 57.250 -0.227 1934.52
1995-09-29 57.000 59.130 56.750 57.380 0.667 2957.04
1995-09-22 57.500 58.630 56.750 57.000 -0.870 2929.92
1995-09-15 54.880 57.750 54.880 57.500 5.023 4669.80
1995-09-08 55.880 55.880 54.500 54.750 -2.232 3867.30
1995-09-01 56.750 56.880 55.750 56.000 -1.322 2361.90
1995-08-25 59.250 59.630 55.880 56.750 -4.219 4372.32
1995-08-18 56.500 60.250 56.380 59.250 4.867 5910.84
1995-08-11 57.880 58.630 56.000 56.500 -2.586 5384.64
1995-08-04 57.380 62.880 57.380 58.000 1.081 13527.9
1995-07-28 54.630 57.630 54.630 57.380 5.034 3211.56
1995-07-21 54.750 55.000 50.500 54.630 -0.219 4495.56
1995-07-14 55.380 55.630 53.630 54.750 -1.138 4499.46
1995-07-07 55.500 56.130 54.750 55.380 -0.216 3777.38
1995-06-30 57.880 57.880 55.250 55.500 -6.723 4304.82
1995-06-23 57.500 59.630 57.500 59.500 3.930 2797.50
1995-06-16 57.880 60.000 57.250 57.250 -0.227 5342.16
1995-06-09 55.880 57.880 55.000 57.380 2.684 2887.38
1995-06-02 55.380 56.250 55.000 55.880 0.903 2387.85
1995-05-26 54.130 55.880 54.130 55.380 2.556 2371.08
1995-05-19 54.380 55.630 53.750 54.000 -0.699 3458.82
1995-05-12 53.880 54.880 52.750 54.380 0.928 3500.46
1995-05-05 55.380 55.380 53.380 53.880 -2.709 3743.58
1995-04-28 54.750 56.630 54.630 55.380 1.151 4401.90
1995-04-21 54.630 55.000 53.750 54.750 0.220 2860.86
1995-04-14 54.880 55.130 54.380 54.630 -0.456 1888.50
1995-04-07 53.750 55.380 53.750 54.880 2.579 2802.12
1995-03-31 55.500 55.880 53.380 53.500 -3.604 3765.42
1995-03-24 55.380 56.000 54.750 55.500 0.217 3170.22
1995-03-17 55.500 55.880 54.000 55.380 -1.336 5985.36
1995-03-10 53.750 56.250 53.500 56.130 4.428 5849.10
1995-03-03 53.380 54.380 52.630 53.750 0.224 2850.54
1995-02-24 53.190 54.250 52.250 53.630 0.827 3393.75
1995-02-17 52.750 53.880 52.130 53.190 0.834 4268.70
1995-02-10 52.000 53.250 51.130 52.750 1.442 3630.60
1995-02-03 50.250 52.630 50.000 52.000 3.483 6661.98
1995-01-27 47.000 50.500 46.130 50.250 6.349 7760.46
1995-01-20 46.750 47.880 46.130 47.250 1.330 3865.44
1995-01-13 46.000 46.880 45.000 46.630 1.370 2985.12
1995-01-06 46.000 46.880 45.630 46.000 na 3513.45
1994-12-30 46.380 46.880 45.630 46.000 -0.819 2583.68
1994-12-23 44.380 46.880 44.000 46.380 4.507 4308.18
1994-12-16 42.630 44.500 42.000 44.380 4.105 4169.52
1994-12-09 43.500 43.630 42.380 42.630 -2.000 2285.94
1994-12-02 43.130 44.500 42.750 43.500 1.163 4190.10
1994-11-25 42.380 44.250 42.000 43.000 1.463 4090.13
1994-11-18 42.250 44.000 41.880 42.380 0.905 3969.30
1994-11-11 39.380 43.250 39.130 42.000 6.653 5171.22
1994-11-04 40.000 40.380 38.750 39.380 -1.550 3613.02
1994-10-28 38.630 40.130 38.380 40.000 3.546 3693.42
1994-10-21 38.750 39.380 38.000 38.630 -0.310 4247.82
1994-10-14 37.880 40.130 37.750 38.750 2.297 3940.80
1994-10-07 38.750 39.880 37.880 37.880 -2.245 4260.18
1994-09-30 39.500 40.380 38.750 38.750 -1.899 3997.80
1994-09-23 41.500 41.750 39.500 39.500 -4.819 4061.58
1994-09-16 42.250 42.630 40.630 41.500 -1.775 4915.20
1994-09-09 41.250 42.880 41.250 42.250 2.723 3924.08
1994-09-02 42.630 42.880 41.000 41.130 -3.519 5706.78
1994-08-26 42.250 43.250 41.880 42.630 0.899 3589.50
1994-08-19 43.630 43.750 42.250 42.250 -3.163 2568.24
1994-08-12 42.380 44.750 42.250 43.630 2.950 2692.20
1994-08-05 42.380 43.130 41.750 42.380 na 2240.94
1994-07-29 41.750 42.880 40.880 42.380 1.509 2383.38
1994-07-22 41.750 42.130 40.630 41.750 na 2786.82
1994-07-15 42.380 44.130 41.130 41.750 -1.487 3492.12
1994-07-08 42.500 43.380 41.630 42.380 -0.282 2273.85
1994-07-01 42.000 43.500 41.630 42.500 1.190 3680.82
1994-06-24 44.630 44.630 41.500 42.000 -5.893 3294.48
1994-06-17 44.000 45.250 43.630 44.630 1.432 3711.96
1994-06-10 44.630 44.880 43.380 44.000 -1.412 1883.22
1994-06-03 44.250 44.880 42.500 44.630 0.859 3272.40
1994-05-27 43.000 44.250 42.380 44.250 2.597 1960.32
1994-05-20 41.630 44.380 41.380 43.130 3.603 3364.86
1994-05-13 41.630 42.500 40.750 41.630 na 2887.86
1994-05-06 42.500 43.250 41.380 41.630 -2.047 2362.80
1994-04-29 42.630 43.750 41.750 42.500 -0.305 2685.75
1994-04-22 40.800 43.130 39.630 42.630 4.281 3885.84
1994-04-15 41.750 42.630 40.630 40.880 -2.084 2799.90
1994-04-08 42.000 43.380 41.000 41.750 -0.595 3412.62
1994-04-01 45.000 45.130 40.880 42.000 -6.667 4857.15
1994-03-25 46.630 47.130 45.000 45.000 -4.255 2635.08
1994-03-18 47.000 47.630 45.380 47.000 na 4866.42
1994-03-11 46.130 47.880 46.000 47.000 1.886 2394.24
1994-03-04 47.880 48.630 44.750 46.130 -3.655 3624.54
1994-02-25 45.630 48.000 45.630 47.880 5.509 3906.08
1994-02-18 45.880 47.250 45.250 45.380 -1.090 3148.86
1994-02-11 45.000 46.880 44.750 45.880 1.956 4177.20
1994-02-04 47.130 47.880 45.000 45.000 -4.519 3729.54
1994-01-28 47.500 48.380 46.250 47.130 -0.779 4052.58
1994-01-21 47.380 47.630 46.250 47.500 -0.273 3950.76
1994-01-14 46.500 47.880 46.000 47.630 2.430 6008.58
1994-01-07 42.630 46.750 41.750 46.500 9.078 5680.68
1993-12-31 44.750 45.000 42.630 42.630 -4.737 3075.06
1993-12-24 43.380 45.380 42.750 44.750 3.158 4332.75
1993-12-17 42.000 43.880 41.880 43.380 3.286 3903.90
1993-12-10 41.250 42.630 40.750 42.000 1.818 3665.82
1993-12-03 39.000 41.380 39.000 41.250 6.096 4201.86
1993-11-26 38.880 39.380 37.880 38.880 -0.308 3780.15
1993-11-19 40.130 40.380 38.500 39.000 -2.816 4988.82
1993-11-12 41.630 42.000 39.750 40.130 -3.603 6390.12
1993-11-05 43.000 43.880 41.250 41.630 -3.186 4773.48
1993-10-29 41.630 43.000 41.630 43.000 3.614 3883.56
1993-10-22 43.750 44.750 41.250 41.500 -5.143 5495.22
1993-10-15 39.500 44.750 39.250 43.750 10.760 10403.0
1993-10-08 37.880 39.880 37.630 39.500 4.277 4378.38
1993-10-01 38.500 38.880 37.130 37.880 -1.303 3335.10
1993-09-24 39.250 39.380 37.500 38.380 -2.539 6306.60
1993-09-17 40.630 41.380 37.750 39.380 -1.550 7845.30
1993-09-10 39.250 40.000 38.130 40.000 1.911 2703.23
1993-09-03 40.250 40.750 38.380 39.250 -2.484 3005.22
1993-08-27 39.250 40.250 38.630 40.250 1.564 2997.60
1993-08-20 37.880 39.880 37.880 39.630 5.315 4381.32
1993-08-13 36.750 37.880 36.500 37.630 2.395 3131.10
1993-08-06 37.500 37.750 36.250 36.750 -2.000 4397.64
1993-07-30 39.750 40.500 37.000 37.500 -4.459 4870.74
1993-07-23 37.750 39.630 36.000 39.250 3.974 5564.40
1993-07-16 39.000 39.000 37.130 37.750 -3.822 6276.12
1993-07-09 40.750 40.880 37.130 39.250 -3.681 8183.25
1993-07-02 41.630 42.000 40.130 40.750 -2.114 3160.98
1993-06-25 42.630 43.000 40.380 41.630 -2.346 3121.26
1993-06-18 43.630 44.130 42.500 42.630 -2.292 2597.76
1993-06-11 44.250 44.500 42.380 43.630 -1.401 2304.30
1993-06-04 44.000 44.380 43.380 44.250 0.568 3443.93
1993-05-28 43.000 44.750 42.630 44.000 2.326 3187.20
1993-05-21 39.380 44.000 39.380 43.000 9.192 5101.26
1993-05-14 39.000 40.130 38.630 39.380 1.626 3584.58
1993-05-07 40.750 41.000 38.250 38.750 -4.908 5947.38
1993-04-30 40.500 41.880 39.130 40.750 0.617 3686.46
1993-04-23 41.380 42.130 39.880 40.500 -2.127 3058.26
1993-04-16 41.000 42.880 40.880 41.380 1.546 3307.02
1993-04-09 43.750 43.750 40.500 40.750 -7.133 4060.95
1993-04-02 44.130 45.130 43.250 43.880 -0.567 2476.98
1993-03-26 44.500 44.630 43.500 44.130 -1.385 2067.66
1993-03-19 45.000 45.630 44.250 44.750 -0.290 2836.56
1993-03-12 45.500 45.880 44.000 44.880 -1.363 6865.80
1993-03-05 44.380 46.000 42.880 45.500 2.524 3138.54
1993-02-26 45.000 45.880 42.500 44.380 -1.378 3376.74
1993-02-19 46.500 46.500 44.250 45.000 -4.255 5275.20
1993-02-12 47.380 47.630 45.750 47.000 -0.802 3309.66
1993-02-05 45.630 47.880 45.130 47.380 3.835 3860.22
1993-01-29 44.250 46.630 42.880 45.630 3.119 4855.68
1993-01-22 44.880 45.500 44.000 44.250 -1.404 3467.58
1993-01-15 43.130 45.000 41.750 44.880 4.058 4067.04
1993-01-08 42.880 44.380 42.000 43.130 0.302 3398.04
1993-01-01 43.000 45.250 42.750 43.000 na 3345.00
1992-12-25 42.250 43.130 41.880 43.000 1.775 3270.98
1992-12-18 40.000 42.250 40.000 42.250 5.625 3569.64
1992-12-11 41.000 41.630 39.880 40.000 -1.840 3557.82
1992-12-04 41.250 42.250 39.630 40.750 -0.924 10037.5
1992-11-27 41.500 41.880 40.750 41.130 -0.892 2482.80
1992-11-20 40.750 42.000 39.630 41.500 1.840 3805.32
1992-11-13 40.250 42.000 40.250 40.750 1.545 4641.96
1992-11-06 39.380 40.750 38.630 40.130 1.905 3249.66
1992-10-30 38.500 40.250 37.750 39.380 2.286 4500.00
1992-10-23 36.000 38.750 35.380 38.500 6.944 4259.94
1992-10-16 34.500 36.130 34.500 36.000 5.109 2684.16
1992-10-09 34.880 35.130 33.250 34.250 -1.806 3087.90
1992-10-02 36.380 36.750 34.880 34.880 -4.123 2277.36
1992-09-25 36.750 37.250 35.880 36.380 -1.007 2439.48
1992-09-18 37.130 37.500 36.130 36.750 -1.023 3043.62
1992-09-11 34.750 37.250 34.380 37.130 6.849 4021.65
1992-09-04 35.000 35.750 34.250 34.750 -0.714 2651.22
1992-08-28 33.380 35.130 32.750 35.000 3.704 4962.72
1992-08-21 36.250 36.750 33.380 33.750 -6.897 3684.30
1992-08-14 35.630 36.500 35.130 36.250 1.399 2325.78
1992-08-07 36.000 36.380 35.130 35.750 -0.694 2290.14
1992-07-31 35.630 36.750 35.380 36.000 1.038 2982.12
1992-07-24 35.880 36.130 35.130 35.630 -0.697 1996.08
1992-07-17 34.500 36.880 34.000 35.880 4.000 3829.86
1992-07-10 36.130 36.130 34.000 34.500 -4.511 3754.92
1992-07-03 35.500 36.880 35.500 36.130 1.775 2601.23
1992-06-26 36.380 36.500 34.630 35.500 -2.740 3877.44
1992-06-19 36.630 37.250 36.000 36.500 -0.355 3816.48
1992-06-12 36.500 37.380 35.750 36.630 0.356 4173.42
1992-06-05 38.000 40.000 35.380 36.500 -3.947 6863.70
1992-05-29 37.880 38.750 36.500 38.000 0.317 5805.08
1992-05-22 39.750 41.130 37.880 37.880 -75.222 12005.3
1992-05-15 150.130 153.880 147.750 152.880 1.750 7374.72
1992-05-08 146.380 151.000 146.380 150.250 2.911 4524.24
1992-05-01 150.630 150.630 145.250 146.000 -3.471 7361.52
1992-04-24 152.000 154.750 150.500 151.250 -0.493 6035.52
1992-04-17 152.750 154.000 148.130 152.000 -0.491 8423.10
1992-04-10 158.380 159.500 147.880 152.750 -3.555 10443.6
1992-04-03 147.750 158.500 147.630 158.380 7.195 7529.76
1992-03-27 149.880 150.630 147.250 147.750 -1.421 4334.16
1992-03-20 149.000 152.380 147.500 149.880 0.591 4770.48
1992-03-13 155.130 155.130 144.630 149.000 -4.026 7136.40
1992-03-06 153.750 157.000 153.130 155.250 0.976 5807.28
1992-02-28 153.000 157.250 151.380 153.750 0.569 7388.64
1992-02-21 143.000 155.000 142.750 152.880 6.909 12674.4
1992-02-14 139.630 146.380 139.500 143.000 2.414 5726.40
1992-02-07 136.500 144.130 136.000 139.630 2.293 6422.64
1992-01-31 133.130 143.130 132.130 136.500 2.531 11113.7
1992-01-24 132.250 134.380 127.750 133.130 0.567 6210.24
1992-01-17 127.120 134.500 125.620 132.380 3.827 9572.64
1992-01-10 119.000 128.380 118.500 127.500 7.143 10769.3
1992-01-03 113.250 119.750 113.000 119.000 5.077 6912.00
1991-12-27 106.000 113.370 105.620 113.250 6.840 5782.20
1991-12-20 108.250 110.250 106.000 106.000 -2.079 5356.08
1991-12-13 105.500 108.620 103.620 108.250 2.607 4520.40
1991-12-06 104.750 109.000 103.500 105.500 0.716 4182.00
1991-11-29 105.870 106.750 103.750 104.750 -1.058 4238.40
1991-11-22 109.000 110.000 104.000 105.870 -2.872 7755.36
1991-11-15 114.870 115.120 107.750 109.000 -5.110 8551.92
1991-11-08 119.870 119.870 112.250 114.870 -4.569 6096.96
1991-11-01 117.620 121.250 117.500 120.370 2.338 4402.80
1991-10-25 119.120 121.370 117.250 117.620 -1.259 4542.00
1991-10-18 115.250 119.750 114.120 119.120 3.358 4843.92
1991-10-11 113.000 115.870 111.120 115.250 1.883 3687.36
1991-10-04 114.000 114.750 111.870 113.120 -0.772 3977.52
1991-09-27 110.750 115.750 110.750 114.000 2.935 3932.64
1991-09-20 112.250 114.370 110.250 110.750 -1.336 3855.84
1991-09-13 115.120 115.870 111.620 112.250 -2.493 3780.48
1991-09-06 118.750 119.120 114.250 115.120 -3.057 3879.00
1991-08-30 117.870 119.620 117.500 118.750 0.747 3188.16
1991-08-23 114.620 118.620 111.750 117.870 0.856 6646.56
1991-08-16 119.620 122.870 116.250 116.870 -2.299 5392.56
1991-08-09 120.750 121.620 117.870 119.620 -0.936 3096.96
1991-08-02 117.250 122.000 116.620 120.750 2.985 3766.32
1991-07-26 121.750 122.620 115.500 117.250 -3.696 4829.76
1991-07-19 122.250 122.750 119.870 121.750 -0.409 3249.84
1991-07-12 118.500 122.370 116.370 122.250 3.165 4880.40
1991-07-05 112.250 119.250 112.250 118.500 6.278 6240.00
1991-06-28 113.250 114.120 110.120 111.500 -1.545 4773.12
1991-06-21 116.620 116.620 111.750 113.250 -2.890 4816.32
1991-06-14 115.870 117.370 115.250 116.620 0.865 3881.28
1991-06-07 116.000 118.750 114.120 115.620 -0.328 5939.52
1991-05-31 120.620 121.500 113.620 116.000 -3.830 11019.9
1991-05-24 119.870 121.620 119.500 120.620 0.626 4833.36
1991-05-17 120.870 121.870 118.000 119.870 -0.827 3941.28
1991-05-10 121.000 123.750 118.620 120.870 0.207 6426.48
1991-05-03 115.000 120.750 113.000 120.620 4.887 6370.32
1991-04-26 117.250 119.620 112.000 115.000 -1.919 4349.04
1991-04-19 115.500 122.870 115.370 117.250 1.515 5529.12
1991-04-12 119.500 119.500 114.870 115.500 -3.444 4631.28
1991-04-05 118.870 122.370 117.120 119.620 0.521 3802.08
1991-03-29 117.120 121.500 114.120 119.000 na 5165.70
1991-03-22 123.250 124.250 117.500 119.000 -3.448 4393.44
1991-03-15 127.370 128.750 121.500 123.250 -3.235 5169.36
1991-03-08 123.870 129.750 121.000 127.370 2.826 5836.08
1991-03-01 122.000 126.000 120.370 123.870 1.951 5843.28
1991-02-22 117.870 124.750 116.750 121.500 3.080 7583.70
1991-02-15 115.620 122.870 115.620 117.870 1.946 8308.32
1991-02-08 111.000 119.870 110.620 115.620 4.162 11491.7
1991-02-01 101.750 113.750 101.750 111.000 9.091 9518.88
1991-01-25 102.370 102.370 99.000 101.750 -1.329 7215.84
1991-01-18 94.750 103.120 93.620 103.120 7.979 8304.96
1991-01-11 99.250 99.250 94.000 95.500 -4.614 6716.40
1991-01-04 102.120 102.620 99.500 100.120 -1.958 4725.90
1990-12-28 101.000 102.620 100.370 102.120 1.109 2533.80
1990-12-21 102.620 103.500 99.500 101.000 -1.942 5642.88
1990-12-14 103.500 105.500 100.250 103.000 -1.313 5359.68
1990-12-07 100.000 108.750 100.000 104.370 4.768 7659.12
1990-11-30 95.750 101.000 93.870 99.620 4.042 6582.48
1990-11-23 95.500 100.370 95.000 95.750 0.662 6951.30
1990-11-16 93.000 96.750 93.000 95.120 2.977 4756.32
1990-11-09 95.250 97.250 88.750 92.370 -2.891 5978.40
1990-11-02 93.000 95.250 89.250 95.120 2.280 5335.44
1990-10-26 93.370 98.250 92.620 93.000 -0.396 6891.12
1990-10-19 90.250 94.500 86.000 93.370 3.457 8875.68
1990-10-12 93.500 95.500 88.620 90.250 -3.476 9161.28
1990-10-05 91.370 98.250 91.370 93.500 3.178 8096.16
1990-09-28 89.120 91.120 86.870 90.620 1.116 7240.56
1990-09-21 94.620 95.000 87.750 89.620 -5.284 8569.44
1990-09-14 101.870 103.500 94.500 94.620 -7.117 5878.56
1990-09-07 101.870 103.000 100.120 101.870 -0.488 4739.40
1990-08-31 102.000 105.000 101.500 102.370 4.598 7105.20
1990-08-24 102.620 104.250 93.500 97.870 -4.629 11491.9
1990-08-17 106.750 109.370 102.000 102.620 -3.869 6927.84
1990-08-10 105.250 109.870 101.250 106.750 -2.511 12424.6
1990-08-03 116.000 119.250 102.250 109.500 -5.603 12423.6
1990-07-27 128.250 128.250 115.500 116.000 -9.728 12263.0
1990-07-20 134.380 134.500 127.620 128.500 -4.376 6457.68
1990-07-13 131.130 136.500 131.000 134.380 2.580 6929.04
1990-07-06 128.250 131.380 128.000 131.000 2.144 4498.80
1990-06-29 127.750 130.130 123.750 128.250 0.391 5070.72
1990-06-22 131.130 132.130 127.120 127.750 -3.036 6520.56
1990-06-15 123.370 132.630 122.120 131.750 6.793 7857.84
1990-06-08 128.500 132.750 123.250 123.370 -3.992 7609.44
1990-06-01 117.870 130.500 117.870 128.500 9.250 10623.6
1990-05-25 115.000 119.500 114.750 117.620 2.278 6365.52
1990-05-18 112.120 115.120 111.750 115.000 2.569 5451.12
1990-05-11 112.870 113.750 109.370 112.120 -0.559 4652.64
1990-05-04 109.620 112.750 109.250 112.750 2.855 4044.48
1990-04-27 112.000 112.370 109.500 109.620 -2.125 5123.28
1990-04-20 114.620 115.620 110.250 112.000 -2.286 5288.40
1990-04-13 113.870 115.870 113.120 114.620 0.659 5363.40
1990-04-06 111.120 114.620 109.250 113.870 2.475 5922.72
1990-03-30 114.250 115.250 110.370 111.120 -2.740 4668.00
1990-03-23 115.620 117.000 110.620 114.250 -1.509 6056.64
1990-03-16 110.870 116.500 110.250 116.000 4.627 4663.44
1990-03-09 109.120 113.120 109.120 110.870 1.604 4323.12
1990-03-02 104.750 110.000 104.500 109.120 4.172 4870.32
1990-02-23 108.750 108.750 104.750 104.750 -4.556 4841.10
1990-02-16 108.500 110.750 106.250 109.750 1.152 3727.68
1990-02-09 105.500 110.370 105.500 108.500 3.580 5581.92
1990-02-02 104.500 106.500 101.500 104.750 0.480 7526.16
1990-01-26 109.500 110.000 102.120 104.250 -4.795 8461.20
1990-01-19 109.750 113.870 108.000 109.500 -0.228 7372.08
1990-01-12 116.000 117.750 109.250 109.750 -5.388 7629.84
1990-01-05 112.000 116.870 112.000 116.000 3.571 6627.00
1989-12-29 114.500 115.000 105.750 112.000 -2.183 9939.60
1989-12-22 130.000 130.500 111.000 114.500 -11.923 15085.7
1989-12-15 129.630 132.250 128.750 130.000 0.285 4945.44
1989-12-08 130.000 132.750 128.250 129.630 -0.285 4575.60
1989-12-01 129.750 131.500 128.750 130.000 0.193 3879.60
1989-11-24 129.500 130.000 127.250 129.750 -0.192 3241.50
1989-11-17 126.250 130.750 124.120 130.000 2.970 4744.08
1989-11-10 122.750 127.250 119.250 126.250 2.851 6433.68
1989-11-03 122.000 124.620 122.000 122.750 1.656 4554.24
1989-10-27 124.500 128.500 120.500 120.750 -2.911 8295.36
1989-10-20 123.000 125.750 114.250 124.370 1.114 10837.7
1989-10-13 128.130 136.250 122.250 123.000 -3.809 7692.96
1989-10-06 120.870 128.500 120.870 127.870 5.791 8272.08
1989-09-29 117.870 121.500 116.870 120.870 2.545 4458.00
1989-09-22 114.120 119.250 114.120 117.870 3.622 3927.36
1989-09-15 119.750 119.750 111.500 113.750 -5.208 5693.28
1989-09-08 118.620 123.370 118.500 120.000 1.163 5524.50
1989-09-01 116.500 119.500 115.750 118.620 1.820 3472.80
1989-08-25 111.500 117.870 110.500 116.500 4.484 5817.60
1989-08-18 116.000 116.620 111.000 111.500 -3.879 5315.28
1989-08-11 115.500 121.870 111.250 116.000 -0.103 10489.9
1989-08-04 107.000 124.500 106.870 116.120 8.523 11459.8
1989-07-28 101.620 111.370 100.500 107.000 5.294 8021.28
1989-07-21 100.000 102.620 99.250 101.620 1.620 7537.20
1989-07-14 97.500 100.250 97.120 100.000 2.564 3563.76
1989-07-07 94.620 97.750 93.120 97.500 3.044 3673.50
1989-06-30 95.120 98.750 92.120 94.620 -0.526 5061.60
1989-06-23 90.370 95.370 88.750 95.120 5.256 6297.36
1989-06-16 94.000 94.000 89.370 90.370 -3.862 5112.72
1989-06-09 94.370 95.120 92.870 94.000 -0.392 3508.08
1989-06-02 94.000 94.370 92.000 94.370 0.394 4416.30
1989-05-26 94.000 95.500 92.620 94.000 0.406 3843.84
1989-05-19 92.120 95.870 91.750 93.620 1.628 7583.28
1989-05-12 84.870 92.120 84.000 92.120 8.224 5377.20
1989-05-05 85.120 86.750 84.500 85.120 na 3021.60
1989-04-28 85.000 86.000 83.750 85.120 0.141 3384.72
1989-04-21 80.620 85.250 80.620 85.000 5.590 5904.72
1989-04-14 79.500 80.620 78.500 80.500 1.258 2783.28
1989-04-07 78.750 80.370 77.870 79.500 1.274 3863.28
1989-03-31 75.870 78.620 75.620 78.500 3.466 3284.16
1989-03-24 76.750 76.870 75.250 75.870 -1.621 4718.10
1989-03-17 76.620 78.750 76.250 77.120 0.982 4657.44
1989-03-10 77.500 78.500 75.500 76.370 na 4518.24
1989-03-03 72.750 76.870 72.250 76.370 4.976 4578.96
1989-02-24 75.120 75.250 72.250 72.750 -3.155 4035.60
1989-02-17 73.370 75.250 73.250 75.120 2.385 3209.28
1989-02-10 74.120 75.870 72.370 73.370 -1.012 4862.88
1989-02-03 74.370 75.120 73.500 74.120 -0.175 4988.88
1989-01-27 69.120 74.500 69.120 74.250 8.205 10775.0
1989-01-20 68.620 69.250 68.000 68.620 na 4838.88
1989-01-13 67.750 69.500 67.370 68.620 1.284 5473.68
1989-01-06 65.750 68.000 64.870 67.750 3.042 6236.70
1988-12-30 65.120 67.000 64.750 65.750 0.967 2445.60
1988-12-23 65.250 66.000 64.250 65.120 -0.199 2602.32
1988-12-16 65.620 65.870 64.750 65.250 -0.564 3478.80
1988-12-09 63.000 66.000 63.000 65.620 4.159 4029.36
1988-12-02 61.880 63.500 61.500 63.000 1.810 2918.16
1988-11-25 62.130 63.250 61.380 61.880 -0.402 2791.50
1988-11-18 61.880 62.250 60.500 62.130 0.404 4757.76
1988-11-11 63.630 63.630 61.500 61.880 -3.131 3854.16
1988-11-04 66.250 66.370 63.630 63.880 -3.577 2584.32
1988-10-28 67.370 68.370 66.250 66.250 -1.662 2757.84
1988-10-21 66.120 67.500 65.120 67.370 1.891 3764.88
1988-10-14 65.500 66.750 65.000 66.120 0.947 3908.40
1988-10-07 64.870 65.500 63.380 65.500 0.971 3723.60
1988-09-30 63.000 65.370 62.380 64.870 2.756 4441.44
1988-09-23 63.630 64.000 62.750 63.130 -0.786 2602.56
1988-09-16 65.000 65.000 62.630 63.630 -2.288 4537.44
1988-09-09 62.750 65.250 62.500 65.120 3.777 5422.50
1988-09-02 61.630 63.380 61.380 62.750 1.817 2978.88
1988-08-26 61.500 62.130 60.130 61.630 0.211 2698.56
1988-08-19 62.630 62.630 61.130 61.50
