|
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 |____2013-1962_|____2013-1962_|____2013-1962_|____2013-1962_|____2013-1962_|____2013-1962_|
45.62% <-YTD chg (Dec 10, 2013)
Last obs: 2013-12-10 2013-12-10 2013-12-10 2013-12-10 2013-12-10 2013-12-10
2013-12-13 71.360 71.650 70.900 71.570 0.154 6783.00
2013-12-06 70.790 71.490 69.320 71.460 1.304 6215.28
2013-11-29 70.540 71.690 69.600 70.540 0.484 6229.65
2013-11-22 70.060 70.330 69.040 70.200 0.286 4719.74
2013-11-15 68.480 70.170 67.300 70.000 2.071 6130.54
2013-11-08 69.410 69.620 66.720 68.580 -0.623 8614.04
2013-11-01 69.350 69.480 67.930 69.010 -0.361 5090.04
2013-10-25 67.270 69.870 67.160 69.260 3.142 6245.94
2013-10-18 65.880 67.270 65.780 67.150 1.420 6933.70
2013-10-11 64.810 66.590 63.100 66.210 1.394 7527.14
2013-10-04 64.730 65.430 63.830 65.300 0.169 6674.66
2013-09-27 65.040 65.480 64.200 65.190 0.277 7279.60
2013-09-20 67.320 67.650 64.910 65.010 -2.519 13394.8
2013-09-13 61.600 67.030 61.270 66.690 8.633 12345.8
2013-09-06 61.420 61.990 60.520 61.390 0.921 8676.75
2013-08-30 61.760 62.110 60.410 60.830 -1.458 6039.12
2013-08-23 62.150 62.390 61.090 61.730 -0.708 5769.12
2013-08-16 64.260 64.430 61.710 62.170 -3.955 7539.32
2013-08-09 66.500 67.160 64.120 64.730 -2.676 10510.9
2013-08-02 64.800 66.590 64.100 66.510 2.355 5921.64
2013-07-26 65.150 65.330 64.110 64.980 -0.276 5238.46
2013-07-19 67.020 67.360 64.760 65.160 -2.717 6591.76
2013-07-12 64.280 67.000 64.160 66.980 4.951 6243.50
2013-07-05 63.840 64.920 62.570 63.820 1.061 6227.43
2013-06-28 62.250 64.520 61.820 63.150 0.670 6885.56
2013-06-21 64.300 65.550 61.820 62.730 -1.677 8602.20
2013-06-14 64.910 64.970 62.520 63.800 -1.619 6348.84
2013-06-07 63.060 64.930 62.040 64.850 2.806 8404.02
2013-05-31 65.980 67.110 63.070 63.080 -3.680 9891.90
2013-05-24 66.580 66.710 64.240 65.490 -1.637 7555.42
2013-05-17 66.960 67.890 65.680 66.580 -0.923 8085.90
2013-05-10 65.090 67.430 64.510 67.200 3.704 12512.2
2013-05-03 62.820 64.850 62.440 64.800 4.736 7529.44
2013-04-26 61.590 62.900 61.150 61.870 0.504 6724.50
2013-04-19 60.260 61.560 58.840 61.560 1.668 10512.0
2013-04-12 57.830 60.730 57.760 60.550 4.939 8974.78
2013-04-05 56.890 57.750 56.150 57.700 1.585 6969.16
2013-03-29 57.000 57.110 55.870 56.800 0.035 6413.78
2013-03-22 57.080 57.190 55.760 56.780 -1.389 6139.48
2013-03-15 57.390 57.820 56.700 57.580 0.331 7844.08
2013-03-08 55.160 57.510 55.000 57.390 3.723 6393.88
2013-03-01 54.600 55.370 53.590 55.330 1.991 7645.70
2013-02-22 55.580 55.950 53.930 54.250 -2.446 7661.83
2013-02-15 54.650 55.620 54.590 55.610 1.738 9433.20
2013-02-08 54.160 55.500 53.410 54.660 0.128 13221.0
2013-02-01 54.280 54.870 53.530 54.590 0.386 8325.58
2013-01-25 52.390 54.870 52.180 54.380 3.898 10506.3
2013-01-18 50.400 52.700 50.180 52.340 3.480 8520.62
2013-01-11 51.760 51.760 50.450 50.580 -3.085 8349.02
2013-01-04 51.380 52.340 51.330 52.190 6.185 8745.90
2012-12-28 49.920 50.200 48.900 49.150 -1.700 5226.55
2012-12-21 48.720 51.060 48.670 50.000 2.733 11427.6
2012-12-14 49.210 50.070 48.550 48.670 -1.158 6994.64
2012-12-07 49.770 50.000 48.560 49.240 -0.846 7217.34
2012-11-30 48.980 49.940 47.840 49.660 0.812 8276.16
2012-11-23 47.700 49.280 47.450 49.260 3.880 6523.60
2012-11-16 47.490 48.420 46.960 47.420 0.765 11128.1
2012-11-09 50.810 50.860 46.530 47.060 -5.616 14228.1
2012-11-02 51.150 51.240 48.800 49.860 -0.439 15104.4
2012-10-26 51.810 52.050 49.520 50.080 -3.507 7177.24
2012-10-19 50.590 52.740 50.360 51.900 2.589 6880.36
2012-10-12 52.370 52.500 50.200 50.590 -4.493 7312.38
2012-10-05 52.310 53.150 51.470 52.970 1.320 6431.74
2012-09-28 52.670 53.400 51.770 52.280 -0.872 6718.34
2012-09-21 52.320 53.390 51.770 52.740 0.745 8920.76
2012-09-14 51.610 52.750 51.270 52.350 1.179 8380.58
2012-09-07 49.520 52.000 49.230 51.740 4.589 10681.6
2012-08-31 49.490 50.170 49.290 49.470 -0.182 6961.32
2012-08-24 50.320 50.590 49.010 49.560 -1.784 6520.34
2012-08-17 49.530 50.550 49.460 50.460 1.631 6153.68
2012-08-10 49.970 50.650 49.050 49.650 -0.241 10526.9
2012-08-03 49.950 50.140 48.130 49.770 -0.340 8784.12
2012-07-27 47.770 50.540 47.420 49.940 2.778 10198.8
2012-07-20 47.960 49.920 47.690 48.590 0.830 9415.14
2012-07-13 48.060 48.380 46.850 48.190 0.312 7268.54
2012-07-06 48.620 48.750 47.700 48.040 -0.948 5932.40
2012-06-29 47.220 48.950 46.550 48.500 2.170 7403.74
2012-06-22 46.960 48.000 46.800 47.470 0.807 10650.8
2012-06-15 46.350 47.450 45.580 47.090 1.838 9631.14
2012-06-08 44.470 46.250 44.140 46.240 4.144 10219.3
2012-06-01 44.700 46.100 44.340 44.400 -0.225 12822.4
2012-05-25 43.810 44.960 43.510 44.500 1.575 8474.86
2012-05-18 45.170 45.800 43.620 43.810 -3.841 9140.26
2012-05-11 43.650 45.800 43.090 45.560 6.126 15334.4
2012-05-04 43.320 44.130 42.840 42.930 -0.969 8230.86
2012-04-27 42.250 43.650 41.730 43.350 2.361 6108.04
2012-04-20 42.060 42.840 41.540 42.350 1.195 6257.76
2012-04-13 42.130 42.270 40.880 41.850 -2.855 7340.82
2012-04-06 43.590 44.000 42.480 43.080 -1.599 7637.93
2012-03-30 43.940 44.500 42.300 43.780 0.298 9827.22
2012-03-23 43.070 43.870 42.860 43.650 1.065 7979.52
2012-03-16 42.530 44.080 42.150 43.190 2.249 9590.68
2012-03-09 42.350 42.770 41.700 42.240 -0.283 8115.40
2012-03-02 41.700 42.540 41.300 42.360 2.542 8790.52
2012-02-24 41.800 41.900 41.090 41.310 -1.054 6068.23
2012-02-17 41.620 41.920 41.080 41.750 0.724 8078.10
2012-02-10 40.000 41.910 39.960 41.450 3.625 15406.3
2012-02-03 38.740 40.000 38.380 40.000 1.911 10457.3
2012-01-27 39.380 39.750 38.570 39.250 -0.153 8667.32
2012-01-20 38.690 39.470 38.400 39.310 2.370 8587.05
2012-01-13 39.740 40.250 38.020 38.400 -3.784 12485.0
2012-01-06 37.970 40.150 37.940 39.910 6.427 12080.7
2011-12-30 37.610 37.800 37.170 37.500 -0.531 4905.60
2011-12-23 35.390 37.720 34.510 37.700 6.738 8929.10
2011-12-16 36.200 37.120 34.990 35.320 -3.392 12730.0
2011-12-09 37.040 37.370 35.820 36.560 -0.137 8659.14
2011-12-02 34.270 36.830 33.760 36.610 9.251 10680.2
2011-11-25 35.480 35.630 33.280 33.510 -5.950 17055.6
2011-11-18 36.330 37.000 34.800 35.630 -2.916 19886.1
2011-11-11 34.860 37.420 33.650 36.700 5.581 12825.3
2011-11-04 35.720 35.790 33.310 34.760 -4.004 9551.78
2011-10-28 35.240 36.600 34.090 36.210 2.986 9370.36
2011-10-21 33.830 35.160 33.130 35.160 2.002 9894.94
2011-10-14 32.360 34.530 32.240 34.470 8.738 11134.9
2011-10-07 30.030 32.370 28.190 31.700 5.106 15090.5
2011-09-30 30.060 31.710 29.680 30.160 1.106 13717.9
2011-09-23 32.380 32.880 29.050 29.830 -9.359 15979.7
2011-09-16 30.690 33.290 30.520 32.910 6.024 11589.5
2011-09-09 31.460 32.680 30.730 31.040 -4.375 13124.6
2011-09-02 32.720 34.330 32.410 32.460 0.185 10821.8
2011-08-26 32.420 32.830 31.330 32.400 1.727 16011.9
2011-08-19 33.430 33.800 31.820 31.850 -3.747 18374.0
2011-08-12 34.060 34.750 29.600 33.090 -5.941 41125.0
2011-08-05 38.730 38.750 34.400 35.180 -8.907 15821.1
2011-07-29 40.250 40.890 38.500 38.620 -4.994 10789.6
2011-07-22 39.120 40.970 38.460 40.650 3.514 9323.96
2011-07-15 39.490 39.840 38.980 39.270 -1.604 13011.4
2011-07-08 39.770 40.180 39.200 39.910 0.478 10726.2
2011-07-01 37.620 39.860 37.470 39.720 5.695 9816.06
2011-06-24 37.850 38.890 37.190 37.580 -1.209 10080.9
2011-06-17 38.370 38.860 37.770 38.040 -1.195 10902.0
2011-06-10 39.180 39.880 38.420 38.500 -2.235 9816.42
2011-06-03 41.900 41.990 39.170 39.380 -5.154 13041.6
2011-05-27 41.150 41.670 40.550 41.520 0.048 8632.90
2011-05-20 41.260 41.840 40.680 41.500 -0.048 10187.9
2011-05-13 43.320 44.130 40.940 41.520 -3.576 15760.4
2011-05-06 43.470 43.790 42.300 43.060 -0.093 7064.72
2011-04-29 42.340 43.350 41.720 43.100 1.964 6022.94
2011-04-22 40.970 42.460 40.460 42.270 1.806 7285.08
2011-04-15 41.760 42.020 40.840 41.520 -0.575 8163.08
2011-04-08 42.870 43.050 41.400 41.760 -2.544 7802.94
2011-04-01 43.190 43.480 42.360 42.850 -0.279 6818.32
2011-03-25 41.460 43.240 40.870 42.970 4.220 8132.68
2011-03-18 42.640 42.680 40.420 41.230 -3.960 13000.5
2011-03-11 43.530 43.610 42.160 42.930 -1.424 8236.30
2011-03-04 43.020 44.340 42.970 43.550 1.397 10603.1
2011-02-25 42.830 43.290 41.600 42.950 -1.400 14239.9
2011-02-18 43.190 43.900 42.980 43.560 0.346 9957.34
2011-02-11 40.800 44.050 40.710 43.410 6.632 16793.7
2011-02-04 39.040 40.770 38.650 40.710 4.788 10700.5
2011-01-28 39.640 39.950 38.650 38.850 -2.240 8424.52
2011-01-21 39.070 39.940 38.510 39.740 1.145 9043.40
2011-01-14 39.010 39.810 38.930 39.290 -0.406 7430.48
2011-01-07 37.740 40.000 37.620 39.450 5.172 14578.3
2010-12-31 37.550 37.840 37.070 37.510 -0.504 3828.56
2010-12-24 37.030 37.990 36.840 37.700 1.754 5402.03
2010-12-17 36.950 37.500 36.570 37.050 1.064 9097.12
2010-12-10 37.430 37.980 36.510 36.660 -2.474 7013.46
2010-12-03 36.450 37.670 36.020 37.590 2.425 12390.8
2010-11-26 36.880 37.050 36.000 36.700 -0.838 7768.45
2010-11-19 37.420 37.780 36.700 37.010 -1.960 11576.2
2010-11-12 37.050 38.000 35.150 37.750 1.478 19854.9
2010-11-05 36.210 37.270 35.760 37.200 2.962 12649.4
2010-10-29 35.160 36.520 34.990 36.130 3.317 12987.1
2010-10-22 34.830 35.040 34.000 34.970 0.258 10615.1
2010-10-15 34.520 35.200 33.960 34.880 1.072 9170.20
2010-10-08 33.230 34.700 33.080 34.510 3.509 11721.0
2010-10-01 33.600 33.660 32.680 33.340 -0.715 11471.0
2010-09-24 34.560 34.990 33.000 33.580 -2.836 12099.1
2010-09-17 34.420 34.730 33.710 34.560 1.201 10032.2
2010-09-10 34.500 34.630 33.660 34.150 -1.500 8364.38
2010-09-03 32.730 34.700 31.910 34.670 5.766 9021.58
2010-08-27 33.230 33.550 31.550 32.780 -0.817 11536.9
2010-08-20 33.440 34.220 32.710 33.050 -1.871 9164.28
2010-08-13 34.960 35.410 33.410 33.680 -3.771 11611.9
2010-08-06 34.140 35.090 34.020 35.000 3.888 8952.36
2010-07-30 34.090 34.800 33.020 33.690 -1.289 8208.00
2010-07-23 33.090 34.210 32.630 34.130 3.330 10441.0
2010-07-16 33.580 34.670 32.920 33.030 -2.133 10083.8
2010-07-09 31.770 33.800 31.380 33.750 7.553 12025.0
2010-07-02 33.560 33.760 30.720 31.380 -6.272 15272.0
2010-06-25 35.500 35.830 33.120 33.480 -4.751 10403.2
2010-06-18 34.490 35.350 33.920 35.150 2.658 11185.7
2010-06-11 33.700 34.260 32.410 34.240 1.633 13293.5
2010-06-04 33.060 35.100 32.850 33.690 0.808 18328.4
2010-05-28 32.560 34.370 31.210 33.420 1.673 19587.9
2010-05-21 34.220 34.640 31.400 32.870 -3.494 19561.1
2010-05-14 34.990 36.250 33.830 34.060 1.946 19212.0
2010-05-07 36.950 37.980 31.000 33.410 -9.311 17960.9
2010-04-30 36.760 37.490 35.960 36.840 0.136 10775.7
2010-04-23 35.800 36.870 35.580 36.790 2.679 10713.4
2010-04-16 36.140 36.510 35.680 35.830 -1.077 10422.8
2010-04-09 35.280 36.880 35.060 36.220 1.885 12749.9
2010-04-02 35.280 35.590 34.760 35.550 0.680 13788.7
2010-03-26 33.470 35.600 33.420 35.310 4.964 17313.3
2010-03-19 33.520 33.980 33.360 33.640 -0.148 9868.02
2010-03-12 32.960 33.810 32.780 33.690 1.415 10981.0
2010-03-05 31.400 33.220 31.340 33.220 6.338 15075.5
2010-02-26 31.350 31.500 30.850 31.240 0.032 10832.4
2010-02-19 30.280 31.520 30.170 31.230 3.858 9909.53
2010-02-12 29.760 30.430 29.030 30.070 1.794 14883.5
2010-02-05 29.600 30.870 28.990 29.540 -0.034 12466.9
2010-01-29 30.220 30.230 28.710 29.550 -1.434 14021.6
2010-01-22 30.590 31.420 29.950 29.980 -2.026 13207.0
2010-01-15 31.530 31.740 30.410 30.600 -4.015 11732.3
2010-01-08 32.500 32.750 31.530 31.880 -1.147 10115.4
2010-01-01 32.240 32.750 31.800 32.250 -0.124 10142.0
2009-12-25 32.050 32.500 31.940 32.290 1.064 6747.55
2009-12-18 31.920 32.590 31.580 31.950 0.789 13235.4
2009-12-11 30.930 31.830 30.450 31.700 2.789 11902.6
2009-12-04 30.230 31.100 29.950 30.840 1.614 10976.6
2009-11-27 30.310 30.760 29.800 30.350 1.133 7959.73
2009-11-20 30.120 30.930 29.850 30.010 -1.413 9652.48
2009-11-13 28.670 30.530 28.230 30.440 6.583 17700.1
2009-11-06 27.380 29.100 27.010 28.560 4.348 12434.2
2009-10-30 28.870 29.470 27.180 27.370 -5.261 12984.1
2009-10-23 29.400 29.980 28.690 28.890 -1.735 9988.52
2009-10-16 28.710 29.520 28.360 29.400 2.654 9342.18
2009-10-09 27.160 28.990 27.000 28.640 5.255 9119.88
2009-10-02 27.770 28.440 26.840 27.210 -1.484 13210.4
2009-09-25 28.120 28.600 27.530 27.620 -2.883 11430.0
2009-09-18 28.190 28.680 27.790 28.440 0.070 12215.4
2009-09-11 26.310 28.420 26.090 28.420 9.730 16893.5
2009-09-04 26.490 26.970 25.250 25.900 -3.502 18621.6
2009-08-28 26.990 27.300 26.510 26.840 0.187 9937.44
2009-08-21 25.380 26.860 24.890 26.790 3.596 10799.3
2009-08-14 26.420 26.540 25.540 25.860 -3.110 9098.30
2009-08-07 25.520 26.830 24.990 26.690 6.250 12800.5
2009-07-31 26.550 26.700 25.040 25.120 -5.493 14912.3
2009-07-24 24.980 26.840 24.770 26.580 8.446 12282.4
2009-07-17 22.490 24.990 22.070 24.510 9.371 11377.5
2009-07-10 22.680 23.220 22.050 22.410 -1.883 13022.9
2009-07-03 23.500 23.930 22.570 22.840 -2.518 10551.0
2009-06-26 23.190 23.730 22.550 23.430 -0.425 11181.0
2009-06-19 24.780 24.780 23.360 23.530 -6.105 10590.4
2009-06-12 24.940 25.640 24.520 25.060 0.441 9587.18
2009-06-05 24.830 25.550 24.750 24.950 3.014 11035.4
2009-05-29 23.470 24.720 23.380 24.220 2.194 13702.9
2009-05-22 23.620 24.400 22.930 23.700 1.239 11103.5
2009-05-15 25.110 25.170 23.270 23.410 -8.052 15426.9
2009-05-08 22.010 26.290 21.840 25.460 16.044 25268.4
2009-05-01 19.620 22.570 19.310 21.940 8.292 24321.9
2009-04-24 20.000 20.460 19.000 20.260 -0.589 14497.1
2009-04-17 19.600 20.700 18.800 20.380 2.515 14458.1
2009-04-10 19.780 20.070 19.000 19.880 -0.600 12296.1
2009-04-03 18.120 20.500 17.540 20.000 7.585 16887.9
2009-03-27 17.830 19.140 17.740 18.590 6.533 15587.9
2009-03-20 17.270 18.370 17.080 17.450 1.868 16343.0
2009-03-13 15.480 17.640 15.140 17.130 8.212 17620.3
2009-03-06 16.480 17.220 15.320 15.830 -5.605 18024.5
2009-02-27 17.710 18.150 16.420 16.770 -4.335 15807.5
2009-02-20 18.070 18.110 17.130 17.530 -5.346 20802.7
2009-02-13 19.820 19.820 18.030 18.520 -4.781 17796.6
2009-02-06 20.080 20.790 18.170 19.450 -5.948 29638.7
2009-01-30 21.080 22.400 20.500 20.680 0.340 12679.3
2009-01-23 21.460 21.660 19.980 20.610 -3.961 17087.9
2009-01-16 22.300 22.480 19.950 21.460 -3.810 15341.8
2009-01-09 23.510 24.830 22.230 22.310 -6.731 12025.0
2009-01-02 22.150 24.030 21.150 23.920 7.845 9331.40
2008-12-26 22.410 22.530 21.280 22.180 -1.115 7138.58
2008-12-19 22.930 24.170 22.180 22.430 -0.796 17877.2
2008-12-12 23.000 26.100 21.930 22.610 -0.703 21311.7
2008-12-05 22.040 22.840 20.270 22.770 1.110 17899.2
2008-11-28 21.360 22.910 20.600 22.520 6.629 16463.9
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 20349.6
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 16711.7
2008-09-26 33.850 34.050 31.630 32.750 -4.769 13669.7
2008-09-19 32.590 34.850 31.500 34.390 3.397 21380.2
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 32.540 32.600 31.320 32.200 -0.923 9272.90
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 13868.2
2008-07-18 29.590 31.290 28.550 30.900 5.822 16241.5
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 17040.7
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 17697.5
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 11071.1
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 12988.5
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 18800.7
2008-02-01 28.750 30.800 28.120 30.660 6.904 15821.1
2008-01-25 27.180 29.860 26.300 28.680 0.596 17348.3
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 5202.43
2007-12-21 32.870 33.300 32.080 32.940 -0.212 12999.3
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 61.500 -1.804 3456.72
1988-08-12 63.130 63.630 60.750 62.630 -0.792 3129.84
1988-08-05 63.130 64.370 62.880 63.130 na 2621.76
1988-07-29 61.130 63.250 60.000 63.130 3.272 3877.68
1988-07-22 62.000 63.630 61.130 61.130 -1.212 3981.84
1988-07-15 62.250 63.130 60.750 61.880 -0.594 4023.36
1988-07-08 63.500 64.620 62.130 62.250 -1.969 4851.00
1988-07-01 64.750 64.750 62.380 63.500 -2.308 4804.08
1988-06-24 61.500 65.620 61.130 65.000 5.691 7657.20
1988-06-17 63.130 63.880 60.630 61.500 -2.582 4855.20
1988-06-10 61.250 63.250 60.630 63.130 3.069 5868.24
1988-06-03 56.880 61.500 56.750 61.250 7.683 7638.00
1988-05-27 55.500 57.250 54.500 56.880 2.486 3184.08
1988-05-20 55.880 57.750 54.880 55.500 -0.680 3523.20
1988-05-13 57.130 57.500 55.630 55.880 -2.188 3114.48
1988-05-06 57.500 58.750 56.880 57.130 -0.643 3114.96
1988-04-29 55.380 58.500 55.380 57.500 4.545 5038.56
1988-04-22 56.000 57.130 54.250 55.000 -1.786 5254.80
1988-04-15 57.630 57.880 55.000 56.000 -2.828 8300.64
1988-04-08 59.130 59.500 56.250 57.630 -2.537 9149.28
1988-04-01 60.000 60.880 58.130 59.130 -2.070 4713.90
1988-03-25 63.500 63.500 59.880 60.380 -5.479 3434.16
1988-03-18 61.750 64.250 61.500 63.880 3.449 4514.16
1988-03-11 60.750 63.630 60.380 61.750 1.646 4062.72
1988-03-04 60.250 62.630 60.250 60.750 1.250 5146.80
1988-02-26 58.250 62.380 58.130 60.000 3.004 6347.28
1988-02-19 58.880 59.630 57.250 58.250 -1.070 4354.50
1988-02-12 55.250 59.380 54.000 58.880 6.320 6056.64
1988-02-05 58.130 59.380 55.000 55.380 -4.731 5353.92
1988-01-29 57.880 59.630 57.000 58.130 0.658 4583.52
1988-01-22 60.630 61.250 56.250 57.750 -4.545 4843.44
1988-01-15 58.750 61.750 57.130 60.500 3.631 6867.60
1988-01-08 60.250 65.250 58.000 58.380 -1.468 8236.56
1988-01-01 61.880 61.880 58.500 59.250 -5.773 5308.50
1987-12-25 59.380 62.880 59.250 62.880 5.894 5318.70
1987-12-18 55.630 59.750 55.630 59.380 8.457 8726.64
1987-12-11 49.880 58.000 49.880 54.750 10.606 9558.96
1987-12-04 52.880 53.750 48.250 49.500 -9.589 6570.48
1987-11-27 53.000 56.500 52.500 54.750 3.302 4638.60
1987-11-20 53.750 55.500 51.250 53.000 0.227 6317.76
1987-11-13 53.250 54.250 50.000 52.880 -2.074 6292.80
1987-11-06 55.250 57.750 50.750 54.000 -2.262 7952.88
1987-10-30 50.500 56.000 45.250 55.250 8.333 11799.8
1987-10-23 58.000 60.130 41.250 51.000 -21.381 21125.5
1987-10-16 73.250 74.750 64.500 64.870 -12.041 9810.48
1987-10-09 79.750 79.750 73.620 73.750 -7.524 4401.84
1987-10-02 77.250 80.000 76.870 79.750 3.747 4777.20
1987-09-25 73.870 78.250 71.500 76.870 4.061 5110.80
1987-09-18 78.120 79.620 72.370 73.870 -5.440 5486.40
1987-09-11 74.000 78.620 71.750 78.120 4.690 7188.30
1987-09-04 78.750 80.500 73.870 74.620 -5.244 5602.32
1987-08-28 81.370 82.500 78.620 78.750 -3.516 4244.40
1987-08-21 78.870 81.620 77.000 81.620 3.487 4830.00
1987-08-14 76.000 79.250 75.750 78.870 3.776 4977.36
1987-08-07 72.120 76.250 71.250 76.000 5.380 5407.20
1987-07-31 70.620 72.870 70.620 72.120 2.124 3505.44
1987-07-24 70.000 71.500 67.870 70.620 0.170 4342.80
1987-07-17 71.000 72.000 69.750 70.500 -0.704 3264.24
1987-07-10 72.000 73.000 70.250 71.000 -1.389 3908.88
1987-07-03 73.250 73.250 70.750 72.000 -1.706 3475.20
1987-06-26 69.870 73.250 69.870 73.250 5.018 5477.52
1987-06-19 67.620 69.870 67.120 69.750 3.333 4992.48
1987-06-12 64.620 69.000 64.620 67.500 4.651 5004.96
1987-06-05 64.000 65.120 63.130 64.500 0.781 3792.72
1987-05-29 61.880 65.250 61.880 64.000 4.695 3603.30
1987-05-22 62.130 62.380 59.750 61.130 -2.192 4542.24
1987-05-15 65.250 66.000 62.380 62.500 -4.215 3711.84
1987-05-08 63.750 67.000 63.250 65.250 2.353 4860.24
1987-05-01 61.750 65.000 59.500 63.750 3.022 6211.20
1987-04-24 64.000 64.870 61.250 61.880 -3.312 5560.56
1987-04-17 64.250 64.620 61.000 64.000 -0.389 6218.70
1987-04-10 66.370 68.250 63.630 64.250 -2.828 5710.80
1987-04-03 63.250 66.370 61.000 66.120 3.313 5887.44
1987-03-27 60.880 65.370 60.880 64.000 5.558 5825.76
1987-03-20 59.130 61.250 58.000 60.630 1.473 4621.20
1987-03-13 59.750 61.880 59.630 59.750 na 5092.32
1987-03-06 59.380 60.630 58.380 59.750 0.623 5153.76
1987-02-27 59.000 59.380 57.630 59.380 0.644 4960.32
1987-02-20 58.500 60.000 57.750 59.000 0.855 6354.30
1987-02-13 56.000 59.000 53.500 58.500 4.464 6419.52
1987-02-06 56.500 58.250 55.000 56.000 -0.885 6846.96
1987-01-30 52.630 56.630 52.380 56.500 7.353 9387.12
1987-01-23 50.000 57.000 49.500 52.630 5.260 15234.5
1987-01-16 48.500 51.380 47.750 50.000 3.093 8281.92
1987-01-09 46.250 49.630 46.250 48.500 8.066 10604.2
1987-01-02 43.500 45.130 42.000 44.880 3.172 9480.30
1986-12-26 45.000 45.000 43.130 43.500 -3.612 4677.90
1986-12-19 45.880 46.380 44.250 45.130 -1.635 6342.24
1986-12-12 44.630 46.380 43.880 45.880 2.801 4177.44
1986-12-05 43.130 45.500 42.500 44.630 3.478 4774.32
1986-11-28 44.250 44.880 43.130 43.130 -2.531 3009.00
1986-11-21 42.380 44.250 39.630 44.250 4.412 6536.16
1986-11-14 44.500 44.880 42.250 42.380 -4.764 3970.56
1986-11-07 43.880 44.630 42.750 44.500 1.413 3513.60
1986-10-31 43.000 44.250 42.750 43.880 2.047 3322.80
1986-10-24 42.380 44.380 41.750 43.000 1.176 4380.00
1986-10-17 40.880 43.000 40.500 42.500 3.963 4423.44
1986-10-10 40.630 42.250 40.380 40.880 0.615 6098.88
1986-10-03 39.000 41.750 38.130 40.630 3.174 6852.96
1986-09-26 36.630 40.380 36.000 39.380 7.508 9918.72
1986-09-19 38.380 39.250 36.130 36.630 -3.934 5967.60
1986-09-12 40.880 41.630 36.250 38.130 -6.727 9414.72
1986-09-05 45.630 46.000 39.880 40.880 -10.410 10431.6
1986-08-29 45.380 45.880 42.500 45.630 0.551 6426.96
1986-08-22 46.000 46.380 44.130 45.380 -1.881 4743.12
1986-08-15 45.130 48.250 45.130 46.250 3.053 4472.40
1986-08-08 47.130 47.130 44.000 44.880 -4.774 5735.28
1986-08-01 49.880 50.250 46.750 47.130 -5.513 4653.60
1986-07-25 49.750 50.630 49.130 49.880 0.261 4204.08
1986-07-18 49.630 50.000 44.880 49.750 na 8275.20
1986-07-11 51.630 51.630 47.630 49.750 -5.472 7863.36
1986-07-04 54.500 54.880 51.630 52.630 -3.431 4688.70
1986-06-27 50.750 54.750 50.380 54.500 7.389 6924.00
1986-06-20 51.250 51.500 49.250 50.750 -0.976 3885.60
1986-06-13 51.250 52.250 48.380 51.250 na 6486.72
1986-06-06 47.000 51.500 46.630 51.250 9.043 7572.24
1986-05-30 46.500 48.250 46.500 47.000 1.337 5712.90
1986-05-23 43.630 46.880 43.500 46.380 6.303 5006.16
1986-05-16 46.250 47.000 43.380 43.630 -5.665 4203.12
1986-05-09 46.380 46.750 44.500 46.250 -0.280 4462.32
1986-05-02 48.250 48.630 44.130 46.380 -3.876 9533.52
1986-04-25 47.000 50.000 45.750 48.250 3.209 15735.6
1986-04-18 40.750 47.500 40.500 46.750 14.724 13761.4
1986-04-11 36.130 41.250 35.250 40.750 12.414 15628.6
1986-04-04 37.500 37.750 35.630 36.250 -3.333 5878.56
1986-03-28 34.380 38.000 34.380 37.500 9.489 5930.10
1986-03-21 35.500 35.500 34.000 34.250 -3.873 4037.04
1986-03-14 35.250 35.880 33.500 35.630 0.707 11837.8
1986-03-07 139.250 145.500 35.130 35.380 -74.592 7259.52
1986-02-28 127.370 141.500 127.250 139.250 9.327 6348.48
1986-02-21 129.130 129.880 123.000 127.370 -1.363 7017.60
1986-02-14 120.000 130.000 120.000 129.130 8.403 10110.7
1986-02-07 118.250 120.250 116.000 119.120 0.736 9059.52
1986-01-31 118.000 119.000 116.500 118.250 0.853 13382.4
1986-01-24 121.500 121.500 114.750 117.250 -3.498 7496.64
1986-01-17 114.500 124.250 114.500 121.500 6.114 10245.1
1986-01-10 113.500 120.250 113.370 114.500 0.881 5627.52
1986-01-03 110.750 114.000 110.000 113.500 2.372 6198.00
1985-12-27 113.120 113.120 107.870 110.870 -2.317 4477.20
1985-12-20 107.620 117.500 107.500 113.500 5.464 8713.92
1985-12-13 102.000 108.370 101.620 107.620 5.510 8634.24
1985-12-06 98.750 102.250 96.500 102.000 3.030 6801.60
1985-11-29 97.870 99.500 95.500 99.000 1.155 3458.40
1985-11-22 97.000 98.000 95.000 97.870 0.772 3555.84
1985-11-15 93.000 98.250 93.000 97.120 4.430 6511.68
1985-11-08 92.000 93.870 91.250 93.000 1.087 3218.88
1985-11-01 88.370 92.750 87.500 92.000 4.108 4333.44
1985-10-25 90.000 90.000 88.250 88.370 -1.942 2837.76
1985-10-18 88.500 90.750 88.500 90.120 1.831 6244.80
1985-10-11 85.500 88.500 85.250 88.500 3.509 4977.60
1985-10-04 84.250 87.370 82.870 85.500 1.484 2962.56
1985-09-27 85.870 86.750 84.120 84.250 -1.462 3315.60
1985-09-20 83.000 85.620 81.870 85.500 1.641 5719.68
1985-09-13 88.250 89.120 83.000 84.120 -4.680 7740.48
1985-09-06 89.370 89.370 87.500 88.250 -1.253 1893.60
1985-08-30 88.500 89.620 87.620 89.370 0.983 2669.76
1985-08-23 88.000 89.870 87.370 88.500 0.568 2702.40
1985-08-16 88.870 88.870 87.370 88.000 -1.257 3334.08
1985-08-09 90.620 90.870 88.750 89.120 -1.655 5253.12
1985-08-02 87.620 91.750 86.500 90.620 2.686 6395.52
1985-07-26 90.000 90.500 85.500 88.250 -1.944 8441.28
1985-07-19 87.750 90.500 87.120 90.000 2.564 6850.56
1985-07-12 91.500 91.500 85.620 87.750 -4.360 8847.36
1985-07-05 93.870 93.870 91.500 91.750 -2.258 4113.60
1985-06-28 89.870 95.000 89.370 93.870 4.451 6951.36
1985-06-21 87.620 90.370 87.120 89.870 2.568 6568.32
1985-06-14 86.750 90.500 86.250 87.620 1.003 6587.52
1985-06-07 87.000 87.500 86.120 86.750 -0.287 2627.52
1985-05-31 83.000 89.750 82.370 87.000 4.819 10962.0
1985-05-24 82.000 84.250 82.000 83.000 1.529 6838.08
1985-05-17 80.370 82.120 78.250 81.750 1.402 6626.88
1985-05-10 77.000 80.750 76.000 80.620 4.701 5217.60
1985-05-03 78.000 78.000 74.370 77.000 -1.434 3974.40
1985-04-26 79.750 79.750 78.000 78.120 -2.350 3109.44
1985-04-19 79.620 80.500 79.000 80.000 0.477 3451.20
1985-04-12 77.000 80.120 77.000 79.620 3.403 3654.72
1985-04-05 78.250 78.250 76.250 77.000 -2.222 3387.60
1985-03-29 80.000 80.000 76.750 78.750 -1.563 5392.32
1985-03-22 76.750 80.250 76.370 80.000 4.235 4344.96
1985-03-15 74.500 76.870 73.620 76.750 2.511 3315.84
1985-03-08 76.500 77.250 74.000 74.870 -2.131 6084.48
1985-03-01 76.500 78.370 76.250 76.500 na 6066.24
1985-02-22 78.500 78.870 75.870 76.500 -2.548 7606.80
1985-02-15 75.870 81.120 74.870 78.500 3.466 8320.32
1985-02-08 73.500 76.500 73.120 75.870 3.224 7294.08
1985-02-01 69.500 75.120 69.370 73.500 5.755 10644.5
1985-01-25 66.250 71.500 66.000 69.500 4.906 18734.4
1985-01-18 63.250 66.870 63.000 66.250 4.743 16488.0
1985-01-11 59.630 63.380 59.630 63.250 6.517 7774.08
1985-01-04 60.500 60.750 59.250 59.380 -1.851 5445.60
1984-12-28 60.750 61.130 60.250 60.500 na 2452.80
1984-12-21 58.500 60.880 58.130 60.500 3.419 16919.0
1984-12-14 57.500 58.500 57.000 58.500 1.739 3246.72
1984-12-07 58.630 58.630 56.630 57.500 -1.927 4750.08
1984-11-30 57.130 59.500 57.130 58.630 2.626 5002.56
1984-11-23 58.000 58.000 56.250 57.130 -1.923 3601.20
1984-11-16 58.250 58.500 57.750 58.250 na 2647.68
1984-11-09 56.630 58.750 56.250 58.250 2.861 4108.80
1984-11-02 57.880 57.880 56.250 56.630 -2.160 4012.80
1984-10-26 57.750 58.880 57.250 57.880 0.225 5439.36
1984-10-19 58.130 59.500 57.130 57.750 -0.654 5515.20
1984-10-12 54.500 58.750 54.500 58.130 6.661 10727.0
1984-10-05 58.380 61.000 53.630 54.500 -7.439 53586.2
1984-09-28 62.750 62.750 58.130 58.880 -7.639 10858.6
1984-09-21 62.630 64.500 61.500 63.750 1.788 18891.8
1984-09-14 57.630 63.380 56.500 62.630 8.676 13991.0
1984-09-07 56.380 58.130 55.880 57.630 2.217 9648.00
1984-08-31 56.500 56.630 55.130 56.380 -0.441 4782.72
1984-08-24 57.630 58.500 56.130 56.630 -1.735 8840.64
1984-08-17 56.000 58.880 54.750 57.630 2.911 9267.84
1984-08-10 56.500 56.630 55.250 56.000 -0.885 8231.04
1984-08-03 53.880 56.630 52.750 56.500 4.863 10933.4
1984-07-27 52.500 55.500 51.750 53.880 2.629 12096.0
1984-07-20 51.250 55.380 49.500 52.500 1.449 31502.4
1984-07-13 46.000 51.750 45.500 51.750 12.500 13035.8
1984-07-06 47.130 47.130 45.250 46.000 -2.913 17390.4
1984-06-29 47.880 47.880 46.250 47.380 -5.012 20165.8
1984-06-22 49.500 50.250 47.630 49.880 0.768 16471.7
1984-06-15 64.000 64.000 47.750 49.500 -22.656 62065.0
1984-06-08 64.250 66.870 62.000 64.000 -0.389 49006.1
1984-06-01 67.370 67.370 61.630 64.250 -6.204 38220.0
1984-05-25 63.250 69.500 62.130 68.500 8.300 59220.5
1984-05-18 62.750 65.250 61.000 63.250 0.797 29793.6
1984-05-11 64.000 64.750 61.880 62.750 -1.953 7972.80
1984-05-04 63.630 66.250 62.630 64.000 0.392 33362.9
1984-04-27 61.000 65.500 59.130 63.750 4.508 23185.9
1984-04-20 64.000 64.120 61.000 61.000 -4.688 17748.0
1984-04-13 67.000 67.120 62.500 64.000 -4.478 38669.8
1984-04-06 66.620 67.500 64.250 67.000 0.194 41735.0
1984-03-30 63.880 68.000 61.130 66.870 4.681 30102.7
1984-03-23 56.250 64.370 55.250 63.880 13.564 56533.4
1984-03-16 52.250 60.250 52.000 56.250 7.656 20615.0
1984-03-09 51.750 52.500 49.630 52.250 0.713 7050.24
1984-03-02 51.130 52.250 49.750 51.880 1.229 10268.2
1984-02-24 49.000 51.500 48.380 51.250 5.128 8890.80
1984-02-17 52.380 52.500 48.750 48.750 -6.930 8310.72
1984-02-10 54.380 54.380 51.380 52.380 -4.555 6722.88
1984-02-03 54.250 56.630 54.250 54.880 1.630 11727.4
1984-01-27 52.880 54.000 52.500 54.000 2.118 5290.56
1984-01-20 52.500 54.750 52.130 52.880 0.724 11564.2
1984-01-13 52.750 53.250 50.000 52.500 -0.474 10466.9
1984-01-06 52.750 54.250 52.500 52.750 na 9940.80
1983-12-30 51.750 53.500 51.000 52.750 1.932 5450.40
1983-12-23 49.500 51.880 49.500 51.750 5.076 5668.80
1983-12-16 51.000 51.630 48.880 49.250 -3.431 7886.40
1983-12-09 51.630 52.750 50.750 51.000 -1.220 7807.68
1983-12-02 48.250 53.000 47.630 51.630 7.005 12522.2
1983-11-25 48.880 49.750 47.880 48.250 -1.289 10396.8
1983-11-18 49.630 50.880 48.250 48.880 -0.751 13431.4
1983-11-11 62.000 63.000 47.250 49.250 -20.565 36393.6
1983-11-04 60.380 62.000 60.000 62.000 2.683 2453.76
1983-10-28 61.000 61.630 60.130 60.380 -1.016 2115.84
1983-10-21 63.130 64.000 60.630 61.000 -3.175 5171.52
1983-10-14 62.750 63.000 60.880 63.000 0.398 5733.12
1983-10-07 62.000 63.130 61.130 62.750 1.210 5803.20
1983-09-30 60.000 64.620 60.000 62.000 3.333 7786.56
1983-09-23 61.380 62.250 59.130 60.000 -2.248 5686.08
1983-09-16 59.750 62.250 58.000 61.380 2.728 7738.56
1983-09-09 59.250 60.750 59.250 59.750 1.478 8175.60
1983-09-02 56.380 59.500 55.880 58.880 4.212 7025.28
1983-08-26 60.130 60.750 56.000 56.500 -6.037 10918.1
1983-08-19 62.000 63.000 60.000 60.130 -3.016 4223.04
1983-08-12 63.750 63.880 61.880 62.000 -2.943 8211.84
1983-08-05 63.000 68.120 62.880 63.880 1.397 7369.92
1983-07-29 65.250 68.250 62.500 63.000 -3.448 6793.92
1983-07-22 64.750 65.870 62.130 65.250 0.772 9626.88
1983-07-15 65.000 65.500 63.250 64.750 na 3319.68
1983-07-08 66.750 67.000 64.750 64.750 -3.358 3735.60
1983-07-01 66.500 67.870 66.000 67.000 0.752 8749.44
1983-06-24 67.120 67.870 65.000 66.500 -0.924 10317.1
1983-06-17 68.370 68.870 66.500 67.120 -1.828 6937.92
1983-06-10 73.250 73.620 68.000 68.370 -6.662 8791.68
1983-06-03 75.500 75.620 73.250 73.250 -2.980 3584.40
1983-05-27 74.250 77.750 73.870 75.500 1.683 4660.80
1983-05-20 75.750 75.750 74.000 74.250 -2.457 3674.88
1983-05-13 81.250 81.250 73.370 76.120 -6.601 13497.6
1983-05-06 78.000 82.870 77.370 81.500 4.487 10904.6
1983-04-29 80.500 81.000 77.250 78.000 -3.106 5172.48
1983-04-22 83.750 84.370 80.000 80.500 -3.881 8538.24
1983-04-15 80.870 84.750 80.870 83.750 4.037 5859.84
1983-04-08 76.370 81.370 75.620 80.500 5.408 4755.84
1983-04-01 76.870 78.000 76.250 76.370 -0.170 3871.20
1983-03-25 74.250 76.620 73.250 76.500 3.030 4844.16
1983-03-18 77.120 77.370 74.000 74.250 -3.721 2540.16
1983-03-11 77.870 78.500 76.500 77.120 -0.963 4372.80
1983-03-04 75.870 78.750 74.750 77.870 1.964 6748.80
1983-02-25 71.370 78.000 70.750 76.370 7.006 9447.60
1983-02-18 68.000 71.750 65.500 71.370 4.956 8817.60
1983-02-11 67.250 69.250 66.370 68.000 1.115 3951.36
1983-02-04 67.500 68.120 66.370 67.250 -0.370 4420.80
1983-01-28 67.250 68.250 65.500 67.500 -0.369 6607.68
1983-01-21 63.750 67.750 60.130 67.750 6.275 7806.72
1983-01-14 61.880 65.620 61.750 63.750 3.022 5129.28
1983-01-07 63.250 63.500 61.000 61.880 -2.166 8236.80
1982-12-31 63.880 65.000 62.880 63.250 -0.986 3267.84
1982-12-24 63.380 64.000 61.750 63.880 0.789 5833.20
1982-12-17 65.000 65.000 61.500 63.380 -2.672 5611.20
1982-12-10 66.620 70.250 64.000 65.120 -2.252 9476.16
1982-12-03 63.880 68.250 63.380 66.620 4.289 8193.60
1982-11-26 66.000 66.000 61.500 63.880 -3.212 5728.80
1982-11-19 67.870 67.870 63.880 66.000 -3.297 7366.08
1982-11-12 68.500 68.750 66.370 68.250 -0.900 6439.68
1982-11-05 66.000 71.500 65.250 68.870 4.348 10872.0
1982-10-29 66.500 66.620 64.500 66.000 -2.755 7055.04
1982-10-22 64.000 70.000 64.000 67.870 6.047 10136.6
1982-10-15 63.380 66.750 63.130 64.000 2.400 14412.5
1982-10-08 56.630 62.500 55.000 62.500 9.649 15284.2
1982-10-01 57.380 58.130 55.250 57.000 -0.662 9264.96
1982-09-24 55.380 57.630 55.250 57.380 3.611 9272.64
1982-09-17 52.500 57.250 52.380 55.380 5.486 7954.56
1982-09-10 57.130 57.250 52.000 52.500 -8.104 12550.8
1982-09-03 52.130 57.500 51.630 57.130 9.591 13301.8
1982-08-27 55.130 56.750 51.630 52.130 -5.442 15954.2
1982-08-20 51.380 55.130 51.380 55.130 8.353 8543.04
1982-08-13 50.130 51.000 49.630 50.880 1.496 4587.84
1982-08-06 51.380 52.630 50.130 50.130 -1.222 4617.60
1982-07-30 53.380 53.750 50.000 50.750 -4.927 7631.04
1982-07-23 54.750 55.130 51.000 53.380 -2.502 17592.0
1982-07-16 57.000 57.380 54.000 54.750 -3.947 13468.8
1982-07-09 57.880 58.880 55.000 57.000 -1.520 21440.4
1982-07-02 57.250 59.250 57.000 57.880 1.100 11932.8
1982-06-25 53.630 57.750 53.630 57.250 7.009 7292.16
1982-06-18 54.130 54.500 53.500 53.500 -1.164 5469.12
1982-06-11 54.000 54.880 52.630 54.130 0.241 8614.08
1982-06-04 57.000 57.000 53.500 54.000 -5.677 6198.00
1982-05-28 56.130 58.130 55.880 57.250 1.543 6195.84
1982-05-21 56.000 56.750 55.880 56.380 0.679 4317.12
1982-05-14 56.130 56.880 54.750 56.000 -0.444 6665.28
1982-05-07 57.130 57.500 56.130 56.250 -1.540 6004.80
1982-04-30 57.250 58.250 56.630 57.130 -0.210 5183.04
1982-04-23 57.500 57.750 56.250 57.250 -0.435 5523.84
1982-04-16 57.130 58.000 56.380 57.500 0.648 7555.20
1982-04-09 55.130 57.250 54.250 57.130 3.628 9574.80
1982-04-02 51.250 55.500 51.250 55.130 7.571 8128.32
1982-03-26 52.000 53.250 51.130 51.250 -1.442 6680.64
1982-03-19 48.000 52.500 47.500 52.000 8.333 9200.64
1982-03-12 51.500 51.500 47.000 48.000 -7.246 12211.2
1982-03-05 51.380 54.000 51.130 51.750 0.720 8922.24
1982-02-26 50.130 51.750 49.250 51.380 2.494 4727.04
1982-02-19 48.880 50.250 48.500 50.130 2.306 5271.60
1982-02-12 49.750 49.750 48.630 49.000 -1.508 2753.28
1982-02-05 49.750 50.500 48.500 49.750 -0.500 4207.68
1982-01-29 47.750 50.630 47.380 50.000 4.428 3853.44
1982-01-22 50.130 50.630 47.250 47.880 -4.488 8488.32
1982-01-15 51.750 52.130 49.380 50.130 -3.130 3690.24
1982-01-08 52.250 54.000 51.630 51.750 -0.957 5129.28
1982-01-01 53.250 53.500 51.880 52.250 -1.878 2446.80
1981-12-25 52.130 53.380 52.000 53.250 2.148 3220.80
1981-12-18 51.500 52.630 50.250 52.130 0.734 3573.12
1981-12-11 49.130 51.880 49.130 51.750 5.333 2984.64
1981-12-04 54.380 54.750 49.000 49.130 -9.654 8708.16
1981-11-27 54.750 55.250 54.250 54.380 -0.676 1812.00
1981-11-20 53.000 55.000 52.000 54.750 3.049 3084.48
1981-11-13 53.130 54.750 52.630 53.130 na 1967.04
1981-11-06 52.500 53.380 51.750 53.130 1.200 3285.12
1981-10-30 50.130 53.000 50.000 52.500 4.728 2041.92
1981-10-23 50.000 51.630 49.750 50.130 0.260 1323.84
1981-10-16 51.500 51.500 49.500 50.000 -3.157 1574.40
1981-10-09 48.000 52.380 47.500 51.630 7.563 5490.24
1981-10-02 44.250 48.000 43.380 48.000 8.475 3658.56
1981-09-25 46.630 46.630 43.880 44.250 -5.104 3263.04
1981-09-18 49.880 49.880 46.630 46.630 -6.516 1948.80
1981-09-11 49.500 50.000 48.880 49.880 0.768 3723.60
1981-09-04 53.130 53.750 48.880 49.500 -6.832 4260.48
1981-08-28 51.500 53.250 51.000 53.130 3.165 2232.96
1981-08-21 52.630 52.880 51.500 51.500 -2.147 2850.24
1981-08-14 52.380 53.750 51.630 52.630 0.477 2371.20
1981-08-07 53.750 55.630 52.130 52.380 -2.549 3152.64
1981-07-31 54.130 54.500 51.630 53.750 -0.702 3336.96
1981-07-24 54.500 55.380 53.880 54.130 -2.257 3063.36
1981-07-17 59.750 60.130 55.000 55.380 -7.314 4069.44
1981-07-10 62.000 62.250 58.000 59.750 -3.629 3023.04
1981-07-03 63.630 63.630 62.000 62.000 -3.125 2664.00
1981-06-26 63.880 64.250 63.380 64.000 0.392 2249.28
1981-06-19 66.500 67.000 63.630 63.750 -4.135 2353.92
1981-06-12 65.500 67.120 63.880 66.500 1.527 3261.12
1981-06-05 61.250 67.000 61.250 65.500 8.480 8241.60
1981-05-29 56.630 60.880 56.630 60.380 6.622 4779.60
1981-05-22 55.630 57.000 55.630 56.630 2.257 4685.76
1981-05-15 54.880 55.500 54.250 55.380 0.911 1993.92
1981-05-08 57.750 57.750 54.880 54.880 -4.970 2490.24
1981-05-01 59.000 59.500 57.750 57.750 -2.119 2722.56
1981-04-24 60.250 60.380 57.630 59.000 -2.075 6166.08
1981-04-17 60.880 60.880 59.750 60.250 -1.440 4056.00
1981-04-10 59.880 61.500 58.880 61.130 1.883 2623.68
1981-04-03 58.750 61.500 58.750 60.000 2.128 4316.16
1981-03-27 59.750 63.750 58.630 58.750 -1.261 6225.60
1981-03-20 58.880 59.750 57.750 59.500 0.847 4147.20
1981-03-13 58.500 59.750 56.880 59.000 0.426 2568.00
1981-03-06 59.630 60.500 58.380 58.750 -1.476 2774.40
1981-02-27 57.500 60.500 57.500 59.630 3.704 3850.56
1981-02-20 55.630 58.750 55.250 57.500 3.361 2638.80
1981-02-13 57.250 58.380 55.000 55.630 -2.830 3437.76
1981-02-06 52.130 58.000 51.130 57.250 9.569 5785.92
1981-01-30 49.630 53.000 49.630 52.250 5.556 2616.96
1981-01-23 51.130 51.130 49.250 49.500 -3.415 2667.84
1981-01-16 52.500 53.250 50.880 51.250 -0.966 6608.64
1981-01-09 52.000 52.750 49.500 51.750 -0.481 3819.84
1981-01-02 51.000 52.000 50.630 52.000 1.961 3043.20
1980-12-26 47.750 51.500 47.500 51.000 6.806 1827.60
1980-12-19 47.000 47.750 46.630 47.750 1.596 3667.20
1980-12-12 47.130 48.130 46.380 47.000 -1.053 2935.68
1980-12-05 50.500 50.500 46.500 47.500 -6.404 4493.76
1980-11-28 50.000 52.250 49.750 50.750 1.500 4063.20
1980-11-21 47.880 50.130 46.880 50.000 2.817 6192.96
1980-11-14 45.250 49.250 45.250 48.630 7.470 4502.40
1980-11-07 42.750 46.880 42.750 45.250 6.772 9066.00
1980-10-31 43.380 44.000 41.500 42.380 -2.305 5891.52
1980-10-24 45.380 45.380 42.500 43.380 -4.659 2750.40
1980-10-17 45.130 46.500 44.380 45.500 0.820 4767.36
1980-10-10 47.750 48.130 45.000 45.130 -5.487 7818.24
1980-10-03 47.750 48.000 46.630 47.750 -0.790 6357.12
1980-09-26 50.130 50.630 48.000 48.130 -3.990 5333.76
1980-09-19 47.380 51.000 47.130 50.130 5.804 5995.20
1980-09-12 46.880 48.250 46.630 47.380 1.067 5031.36
1980-09-05 49.880 50.000 46.250 46.880 -6.014 7141.20
1980-08-29 51.630 52.000 49.630 49.880 -3.390 3668.16
1980-08-22 52.630 52.630 51.000 51.630 -2.585 2136.96
1980-08-15 52.630 53.750 51.750 53.000 0.703 3225.60
1980-08-08 52.750 53.880 52.000 52.630 -0.227 3533.76
1980-08-01 50.250 53.500 49.880 52.750 4.975 4305.60
1980-07-25 50.380 50.630 49.750 50.250 -0.258 2803.20
1980-07-18 49.250 51.250 49.130 50.380 2.294 7746.24
1980-07-11 48.250 50.250 48.130 49.250 2.073 5418.24
1980-07-04 48.250 48.630 47.750 48.250 -0.781 3979.20
1980-06-27 48.130 50.250 47.630 48.630 1.039 2346.24
1980-06-20 50.380 50.380 48.000 48.130 -4.466 2172.48
1980-06-13 49.880 51.380 49.380 50.380 1.002 3871.68
1980-06-06 50.130 50.750 48.380 49.880 -0.499 7195.20
1980-05-30 52.250 52.250 49.750 50.130 -4.057 4225.20
1980-05-23 50.130 52.750 49.500 52.250 4.229 4685.76
1980-05-16 46.000 50.750 45.750 50.130 8.978 8004.48
1980-05-09 45.500 46.750 45.250 46.000 1.099 5017.92
1980-05-02 45.630 47.500 45.380 45.500 -0.285 2516.16
1980-04-25 42.500 45.750 42.130 45.630 7.365 3482.88
1980-04-18 44.500 45.000 42.380 42.500 -4.494 2230.08
1980-04-11 43.630 45.880 41.250 44.500 1.994 3166.08
1980-04-04 43.880 45.250 43.500 43.630 -0.570 4287.60
1980-03-28 42.500 44.380 40.500 43.880 3.247 3235.20
1980-03-21 43.250 43.750 42.130 42.500 -1.734 4709.76
1980-03-14 43.000 43.880 42.000 43.250 0.581 2440.32
1980-03-07 43.630 45.880 42.250 43.000 -0.876 4566.72
1980-02-29 44.880 44.880 42.880 43.380 -3.600 2680.32
1980-02-22 45.130 46.500 44.750 45.000 -0.288 2318.40
1980-02-15 43.750 47.130 43.380 45.130 3.154 4156.80
1980-02-08 46.380 46.630 43.500 43.750 -5.671 3047.04
1980-02-01 47.500 47.630 45.880 46.380 -2.358 3940.80
1980-01-25 47.130 48.130 46.250 47.500 0.785 4861.44
1980-01-18 45.000 47.250 44.130 47.130 4.733 5452.80
1980-01-11 43.500 46.000 43.130 45.000 3.448 5023.68
1980-01-04 45.130 45.250 41.500 43.500 -3.612 6249.60
1979-12-28 43.000 45.500 42.500 45.130 4.953 6448.80
1979-12-21 44.000 44.380 40.630 43.000 -2.273 5137.92
1979-12-14 40.130 44.380 39.630 44.000 9.644 4479.36
1979-12-07 39.500 41.500 39.380 40.130 1.595 3002.88
1979-11-30 38.000 40.130 38.000 39.500 4.277 2956.80
1979-11-23 36.750 38.000 36.380 37.880 3.413 3420.00
1979-11-16 36.750 37.380 36.250 36.630 -0.327 2488.32
1979-11-09 37.000 37.000 35.500 36.750 -1.023 3845.76
1979-11-02 37.250 37.750 36.630 37.130 -0.322 1372.80
1979-10-26 37.000 37.500 36.130 37.250 0.323 2011.20
1979-10-19 38.380 38.750 37.130 37.130 -3.257 1435.20
1979-10-12 39.630 39.630 37.380 38.380 -3.154 2748.48
1979-10-05 40.000 40.000 39.130 39.630 -1.540 1785.60
1979-09-28 40.380 40.880 40.000 40.250 -0.617 1900.80
1979-09-21 41.500 42.250 39.630 40.500 -2.410 3320.64
1979-09-14 40.250 41.880 39.630 41.500 2.774 2069.76
1979-09-07 40.000 40.380 39.000 40.380 0.950 2300.40
1979-08-31 39.750 40.500 39.750 40.000 1.266 1536.00
1979-08-24 40.630 40.630 39.380 39.500 -3.376 2039.04
1979-08-17 41.380 41.880 40.250 40.880 -1.208 2568.96
1979-08-10 39.750 42.500 39.380 41.380 4.101 4224.00
1979-08-03 37.630 40.250 37.630 39.750 5.634 4709.76
1979-07-27 35.750 38.000 35.750 37.630 5.259 2220.48
1979-07-20 35.500 36.750 34.630 35.750 0.337 4474.56
1979-07-13 34.500 36.000 34.500 35.630 4.395 5062.08
1979-07-06 33.750 34.250 33.500 34.130 1.126 1740.00
1979-06-29 35.630 35.630 33.750 33.750 -5.276 2091.84
1979-06-22 35.380 36.250 35.250 35.630 0.707 1863.36
1979-06-15 36.250 37.000 35.250 35.380 -2.400 1696.32
1979-06-08 34.380 36.500 34.380 36.250 5.439 2370.24
1979-06-01 34.250 34.750 34.130 34.380 0.380 2989.20
1979-05-25 35.250 35.880 33.630 34.250 -2.837 2461.44
1979-05-18 33.500 35.750 33.250 35.250 5.224 1978.56
1979-05-11 35.750 35.750 33.000 33.500 -6.294 3644.16
1979-05-04 37.880 38.000 35.750 35.750 -5.623 2817.60
1979-04-27 37.630 38.750 37.500 37.880 0.664 2095.68
1979-04-20 39.250 39.380 37.250 37.630 -5.642 2473.92
1979-04-13 39.630 40.380 39.000 39.880 0.631 2796.00
1979-04-06 38.630 40.250 38.250 39.630 0.968 2163.84
1979-03-30 38.250 39.750 37.750 39.250 2.614 2186.88
1979-03-23 37.630 39.250 36.750 38.250 1.648 7128.96
1979-03-16 38.000 38.500 37.000 37.630 -0.974 4060.80
1979-03-09 36.750 38.250 36.380 38.000 3.401 5066.88
1979-03-02 38.130 38.380 36.630 36.750 -3.619 1687.68
1979-02-23 39.130 39.630 38.000 38.130 -2.231 2073.60
1979-02-16 38.000 39.750 37.630 39.000 2.632 1590.72
1979-02-09 39.880 39.880 37.750 38.000 -4.714 3208.32
1979-02-02 43.630 43.880 39.630 39.880 -8.595 2920.32
1979-01-26 43.130 43.880 42.500 43.630 1.159 3383.04
1979-01-19 43.750 44.130 42.000 43.130 -1.417 2594.88
1979-01-12 41.750 43.880 41.250 43.750 4.167 3387.84
1979-01-05 40.130 42.500 39.500 42.000 4.660 3583.20
1978-12-29 38.750 40.500 38.630 40.130 3.561 2122.80
1978-12-22 38.130 38.880 37.380 38.750 -2.221 2833.92
1978-12-15 39.250 40.130 38.880 39.630 0.968 2067.84
1978-12-08 39.130 40.380 38.630 39.250 0.307 2077.44
1978-12-01 38.250 39.130 37.130 39.130 2.301 2232.00
1978-11-24 37.380 38.250 37.380 38.250 2.327 1051.20
1978-11-17 38.000 38.130 36.000 37.380 -1.632 2521.92
1978-11-10 38.380 38.380 36.130 38.000 -1.299 1483.20
1978-11-03 36.500 40.250 35.500 38.500 5.479 3954.24
1978-10-27 39.880 39.880 36.500 36.500 -8.750 3482.88
1978-10-20 43.250 43.380 39.750 40.000 -7.514 4865.28
1978-10-13 42.750 44.500 42.500 43.250 1.170 2432.64
1978-10-06 42.630 43.380 41.630 42.750 0.281 3406.08
1978-09-29 40.750 42.880 40.380 42.630 4.613 1755.84
1978-09-22 44.000 44.500 39.750 40.750 -7.386 3321.60
1978-09-15 45.250 46.500 43.250 44.000 -2.504 2434.56
1978-09-08 43.130 45.130 42.880 45.130 4.637 2007.60
1978-09-01 45.500 45.500 42.380 43.130 -5.727 1743.36
1978-08-25 46.380 46.750 44.500 45.750 -1.613 2932.80
1978-08-18 46.500 47.130 44.880 46.500 na 3599.04
1978-08-11 44.500 46.630 43.880 46.500 4.494 5088.00
1978-08-04 40.630 45.000 40.630 44.500 9.525 5969.28
1978-07-28 40.000 41.130 39.880 40.630 1.575 3197.76
1978-07-21 41.130 41.500 40.000 40.000 -2.747 3203.52
1978-07-14 41.000 41.250 39.880 41.130 0.317 2017.92
1978-07-07 40.000 41.500 39.250 41.000 2.500 1652.40
1978-06-30 40.750 40.750 39.130 40.000 -2.439 2015.04
1978-06-23 42.000 42.250 40.500 41.000 -2.381 3193.92
1978-06-16 44.130 44.250 41.250 42.000 -4.827 4225.92
1978-06-09 41.250 45.250 41.250 44.130 6.982 8793.60
1978-06-02 40.250 41.630 40.000 41.250 2.484 4306.80
1978-05-26 39.500 41.630 39.380 40.250 1.899 4647.36
1978-05-19 39.000 40.500 38.500 39.500 1.282 5733.12
1978-05-12 37.500 39.380 37.000 39.000 4.000 3427.20
1978-05-05 38.630 39.380 35.750 37.500 -2.925 5009.28
1978-04-28 37.750 40.500 37.380 38.630 2.331 6905.28
1978-04-21 36.000 37.880 35.630 37.750 5.594 6434.88
1978-04-14 33.630 36.750 33.500 35.750 6.304 4032.00
1978-04-07 32.130 33.880 31.500 33.630 3.860 2079.36
1978-03-31 32.380 32.750 31.750 32.380 na 2228.16
1978-03-24 33.250 34.000 32.250 32.380 -2.617 1897.20
1978-03-17 33.630 34.380 32.130 33.250 -1.130 2625.60
1978-03-10 32.880 34.130 32.630 33.630 2.281 1861.44
1978-03-03 34.000 34.250 32.130 32.880 -3.294 1639.68
1978-02-24 33.000 34.250 32.500 34.000 2.256 1717.20
1978-02-17 33.880 34.130 32.880 33.250 -1.860 1466.88
1978-02-10 34.000 34.750 33.500 33.880 0.385 1434.24
1978-02-03 33.250 34.000 32.500 33.750 1.504 2514.24
1978-01-27 34.750 34.750 32.630 33.250 -5.674 2988.48
1978-01-20 35.500 36.000 34.750 35.250 -0.704 1776.00
1978-01-13 37.000 37.250 35.000 35.500 -4.698 2922.24
1978-01-06 39.750 39.750 37.130 37.250 -6.875 6586.80
1977-12-30 40.250 40.500 39.750 40.000 -0.621 2751.60
1977-12-23 39.000 40.380 37.500 40.250 3.205 2994.24
1977-12-16 39.630 40.250 38.880 39.000 -1.590 2384.64
1977-12-09 41.880 41.880 38.250 39.630 -5.934 3717.12
1977-12-02 40.880 42.750 40.250 42.130 3.058 4016.64
1977-11-25 39.880 41.250 39.250 40.880 2.508 2929.20
1977-11-18 38.380 41.380 38.000 39.880 3.908 3883.20
1977-11-11 36.130 38.500 35.500 38.380 6.611 3214.08
1977-11-04 36.250 36.380 34.880 36.000 -1.720 1955.52
1977-10-28 35.130 37.500 33.630 36.630 4.270 3997.44
1977-10-21 36.630 37.000 34.500 35.130 -4.095 2037.12
1977-10-14 38.380 38.500 35.750 36.630 -4.560 1974.72
1977-10-07 39.500 39.500 38.130 38.380 -2.835 1527.36
1977-09-30 38.630 40.130 38.250 39.500 2.252 1993.92
1977-09-23 38.630 39.000 37.630 38.630 -0.310 1677.12
1977-09-16 38.130 39.380 37.380 38.750 1.626 1811.52
1977-09-09 39.880 40.000 37.750 38.130 -4.388 1779.60
1977-09-02 40.250 40.750 39.630 39.880 -0.919 1784.64
1977-08-26 40.500 41.500 39.000 40.250 -0.322 3237.12
1977-08-19 38.500 40.880 37.880 40.380 4.883 4067.52
1977-08-12 38.250 38.750 37.130 38.500 0.654 5719.68
1977-08-05 37.130 39.000 36.750 38.250 3.016 2537.28
1977-07-29 37.130 37.630 36.500 37.130 na 1861.44
1977-07-22 36.250 37.880 36.000 37.130 2.428 2893.44
1977-07-15 35.880 36.250 35.250 36.250 1.031 2017.20
1977-07-08 36.500 36.630 35.500 35.880 -1.699 2173.20
1977-07-01 37.130 37.630 36.380 36.500 -1.351 2490.24
1977-06-24 35.250 37.130 35.250 37.000 4.965 2146.56
1977-06-17 33.380 35.500 33.380 35.250 6.015 2190.72
1977-06-10 33.380 33.750 32.500 33.250 -0.389 1896.00
1977-06-03 32.750 33.380 32.130 33.380 1.152 3666.00
1977-05-27 35.630 35.630 32.880 33.000 -7.381 3805.44
1977-05-20 36.380 37.130 35.500 35.630 -1.710 2770.56
1977-05-13 35.630 36.500 35.130 36.250 1.740 1960.32
1977-05-06 35.000 36.500 34.750 35.630 1.800 1954.56
1977-04-29 33.880 35.500 33.500 35.000 3.306 3119.04
1977-04-22 35.630 37.130 33.500 33.880 -4.912 4867.20
1977-04-15 35.000 36.380 34.750 35.630 1.800 3354.24
1977-04-08 35.380 35.500 34.380 35.000 -1.074 2503.20
1977-04-01 34.250 36.250 34.250 35.380 3.662 3476.16
1977-03-25 38.250 38.380 33.880 34.130 -10.771 5804.16
1977-03-18 38.500 39.750 38.130 38.250 -0.649 3554.88
1977-03-11 39.000 39.880 37.880 38.500 -1.282 2256.96
1977-03-04 38.000 39.500 37.380 39.000 2.632 2674.56
1977-02-25 39.130 39.750 36.880 38.000 -2.888 1915.20
1977-02-18 38.380 39.750 37.500 39.130 1.954 3528.00
1977-02-11 41.380 41.750 38.250 38.380 -7.250 5047.68
1977-02-04 41.250 42.380 40.750 41.380 0.315 2791.68
1977-01-28 43.750 44.000 40.630 41.250 -5.714 3824.64
1977-01-21 46.500 46.880 42.880 43.750 -5.914 3578.88
1977-01-14 45.130 46.500 44.130 46.500 3.036 2743.68
1977-01-07 47.250 47.630 44.500 45.130 -4.487 3478.08
1976-12-31 48.130 49.250 47.250 47.250 -1.828 2606.40
1976-12-24 47.250 48.750 46.000 48.130 1.862 3004.80
1976-12-17 46.250 48.000 45.880 47.250 2.162 3950.40
1976-12-10 44.250 46.750 44.000 46.250 4.520 2823.36
1976-12-03 44.000 44.380 42.750 44.250 0.568 2664.96
1976-11-26 46.380 46.630 43.630 44.000 -5.132 2792.40
1976-11-19 44.500 47.000 44.250 46.380 4.225 3578.88
1976-11-12 44.000 45.750 43.500 44.500 1.136 1544.64
1976-11-05 46.250 46.750 43.000 44.000 -4.865 3135.60
1976-10-29 41.880 46.250 41.130 46.250 10.435 2468.16
1976-10-22 44.630 44.750 41.250 41.880 -6.162 2385.60
1976-10-15 43.880 44.880 43.130 44.630 1.709 3016.32
1976-10-08 47.250 47.380 43.500 43.880 -7.132 4167.36
1976-10-01 48.750 49.750 46.500 47.250 -2.838 3048.96
1976-09-24 50.630 51.880 48.630 48.630 -3.950 3468.48
1976-09-17 50.630 51.130 48.130 50.630 -0.236 2569.92
1976-09-10 51.380 51.880 49.000 50.750 -1.226 2295.60
1976-09-03 48.000 51.380 48.000 51.380 7.042 2051.52
1976-08-27 47.500 49.000 47.130 48.000 1.053 2223.36
1976-08-20 51.250 51.630 47.380 47.500 -7.317 4345.92
1976-08-13 50.250 51.500 49.380 51.250 1.990 2832.96
1976-08-06 49.500 52.880 48.630 50.250 1.515 4152.00
1976-07-30 51.500 51.500 49.000 49.500 -4.126 5167.68
1976-07-23 52.380 52.630 50.380 51.630 -1.432 4258.56
1976-07-16 55.130 56.380 51.500 52.380 -4.764 5739.84
1976-07-09 55.750 56.380 53.880 55.000 -1.345 3001.20
1976-07-02 55.380 57.130 55.000 55.750 0.668 2373.12
1976-06-25 56.500 56.880 54.500 55.380 -1.982 2502.72
1976-06-18 53.250 57.250 53.250 56.500 7.353 2866.56
1976-06-11 50.880 52.630 50.000 52.630 3.439 3725.76
1976-06-04 53.630 53.880 50.630 50.880 -5.128 2780.40
1976-05-28 52.750 54.500 51.250 53.630 1.189 2754.24
1976-05-21 54.000 54.130 52.630 53.000 -1.852 3632.64
1976-05-14 56.500 57.380 53.630 54.000 -2.930 2200.32
1976-05-07 54.250 55.750 52.750 55.630 2.544 2554.56
1976-04-30 57.000 57.750 54.250 54.250 -4.825 1870.08
1976-04-23 55.750 59.250 55.750 57.000 3.167 2823.36
1976-04-16 57.250 58.130 54.750 55.250 -3.493 3152.40
1976-04-09 60.630 62.750 57.250 57.250 -5.575 3045.12
1976-04-02 60.880 61.500 58.880 60.630 -0.411 1920.96
1976-03-26 58.000 61.500 58.000 60.880 4.966 2265.60
1976-03-19 59.130 60.000 57.500 58.000 -1.911 2037.12
1976-03-12 58.500 61.880 58.500 59.130 1.948 1792.32
1976-03-05 59.880 60.750 57.380 58.000 -3.140 2338.56
1976-02-27 62.250 63.000 59.250 59.880 -3.807 2276.16
1976-02-20 60.000 62.750 58.880 62.250 3.750 2572.80
1976-02-13 59.130 61.750 59.130 60.000 1.695 2842.56
1976-02-06 59.500 62.750 58.380 59.000 -0.840 4898.88
1976-01-30 59.250 60.000 55.380 59.500 0.422 4304.64
1976-01-23 54.750 59.750 54.380 59.250 8.219 4475.52
1976-01-16 52.750 56.000 51.750 54.750 3.791 7529.28
1976-01-09 52.000 53.250 51.130 52.750 1.442 5636.16
1976-01-02 49.750 52.000 49.130 52.000 4.523 1198.80
1975-12-26 47.380 49.750 46.380 49.750 5.002 1458.00
1975-12-19 48.000 49.000 47.130 47.380 -2.309 1762.56
1975-12-12 46.750 48.880 46.500 48.500 3.743 2001.60
1975-12-05 51.630 52.000 46.500 46.750 -9.452 2275.20
1975-11-28 51.130 52.630 50.880 51.630 0.978 1785.60
1975-11-21 52.630 53.630 50.000 51.130 -2.386 2397.12
1975-11-14 50.880 53.380 50.000 52.380 2.948 3333.12
1975-11-07 48.750 51.000 48.130 50.880 4.369 2771.52
1975-10-31 48.130 49.500 47.500 48.750 1.288 2650.56
1975-10-24 47.250 50.380 47.250 48.130 1.862 2983.68
1975-10-17 46.130 49.750 45.880 47.250 2.428 3784.32
1975-10-10 46.250 47.250 45.380 46.130 -0.259 2406.72
1975-10-03 46.630 46.880 42.000 46.250 -1.070 2684.16
1975-09-26 45.380 47.880 43.750 46.750 3.019 3689.28
1975-09-19 42.130 45.630 40.630 45.380 7.714 2176.32
1975-09-12 43.500 44.750 40.500 42.130 -3.149 2210.88
1975-09-05 44.500 44.880 42.000 43.500 -2.247 2690.40
1975-08-29 41.750 45.250 40.630 44.500 6.587 2757.12
1975-08-22 42.250 42.630 39.630 41.750 -1.183 2616.96
1975-08-15 41.000 43.750 40.380 42.250 3.049 2602.56
1975-08-08 44.630 44.630 40.630 41.000 -8.889 4183.68
1975-08-01 45.500 48.000 44.630 45.000 -1.099 2897.28
1975-07-25 51.630 52.250 45.000 45.500 -11.873 3828.48
1975-07-18 53.380 54.380 51.000 51.630 -3.278 2005.44
1975-07-11 51.380 54.380 49.130 53.380 3.650 3704.64
1975-07-04 50.500 51.500 50.000 51.500 1.980 1644.00
1975-06-27 49.630 51.880 49.500 50.500 1.753 2553.60
1975-06-20 47.880 50.000 47.000 49.630 3.655 2209.92
1975-06-13 50.000 50.250 47.000 47.880 -4.240 1946.88
1975-06-06 52.750 53.380 48.250 50.000 -5.213 3124.80
1975-05-30 52.000 52.750 50.000 52.750 1.442 3102.00
1975-05-23 53.250 55.750 51.500 52.000 -2.347 3143.04
1975-05-16 52.380 55.630 51.630 53.250 1.661 3265.92
1975-05-09 48.250 53.880 47.880 52.380 8.560 4575.36
1975-05-02 48.000 49.500 46.380 48.250 0.521 4632.00
1975-04-25 48.250 48.380 44.250 48.000 -0.518 6722.88
1975-04-18 49.500 49.880 47.000 48.250 -2.525 4573.44
1975-04-11 50.500 51.500 49.130 49.500 -1.980 4991.04
1975-04-04 45.250 51.000 45.000 50.500 11.602 5284.80
1975-03-28 42.380 46.000 41.000 45.250 3.713 5053.20
1975-03-21 44.630 46.250 42.630 43.630 -2.241 4839.36
1975-03-14 45.380 45.750 42.130 44.630 -1.653 4604.16
1975-03-07 39.500 45.500 39.380 45.380 14.886 6600.96
1975-02-28 39.880 40.750 37.250 39.500 -0.953 3957.12
1975-02-21 38.750 41.380 38.130 39.880 2.916 5773.20
1975-02-14 33.000 38.880 32.250 38.750 17.424 6829.44
1975-02-07 30.250 33.750 29.870 33.000 9.091 6591.36
1975-01-31 30.370 31.500 29.000 30.250 -0.395 4518.72
1975-01-24 27.250 30.870 26.370 30.370 11.450 4225.92
1975-01-17 26.750 28.500 25.370 27.250 1.869 4520.64
1975-01-10 22.870 27.620 22.620 26.750 16.965 5230.08
1975-01-03 19.870 23.750 19.870 22.870 15.098 3654.00
1974-12-27 19.000 20.750 18.750 19.870 4.579 1316.40
1974-12-20 18.750 19.370 16.620 19.000 1.333 2672.64
1974-12-13 19.370 21.250 18.500 18.750 -3.201 1708.80
1974-12-06 22.120 22.370 19.000 19.370 -12.432 1659.84
1974-11-29 23.250 23.620 21.620 22.120 -4.860 1870.80
1974-11-22 23.870 23.870 21.750 23.250 -4.596 2127.36
1974-11-15 27.370 27.750 24.120 24.370 -10.961 2579.52
1974-11-08 23.120 27.870 22.120 27.370 18.382 3594.24
1974-11-01 21.620 25.000 21.120 23.120 6.938 2367.36
1974-10-25 25.620 25.750 21.370 21.620 -15.613 2009.28
1974-10-18 22.500 26.250 22.370 25.620 13.867 3459.84
1974-10-11 20.250 23.750 20.000 22.500 11.829 2730.24
1974-10-04 22.120 22.120 20.000 20.120 -10.578 2451.84
1974-09-27 25.370 26.000 22.120 22.500 -11.313 1824.96
1974-09-20 25.500 28.500 23.500 25.370 -0.510 2808.00
1974-09-13 29.120 29.120 25.000 25.500 -12.431 2556.48
1974-09-06 34.130 35.000 28.750 29.120 -14.679 3376.80
1974-08-30 32.500 35.380 32.380 34.130 5.015 2022.72
1974-08-23 36.250 38.500 32.500 32.500 -10.345 2917.44
1974-08-16 37.880 38.000 35.500 36.250 -4.303 1633.92
1974-08-09 37.500 41.130 37.380 37.880 1.013 2799.36
1974-08-02 37.000 37.880 35.380 37.500 0.321 1402.56
1974-07-26 39.250 40.630 37.250 37.380 -4.764 1417.92
1974-07-19 40.630 41.250 37.880 39.250 -3.397 2237.76
1974-07-12 38.500 41.250 33.000 40.630 2.214 4392.96
1974-07-05 43.250 44.750 38.750 39.750 -8.092 3160.80
1974-06-28 43.630 46.500 43.000 43.250 -0.871 1284.48
1974-06-21 47.000 47.000 42.750 43.630 -7.426 1416.96
1974-06-14 49.500 51.250 47.000 47.130 -4.788 2618.88
1974-06-07 44.630 51.130 44.250 49.500 10.912 2945.28
1974-05-31 46.130 46.380 42.500 44.630 -3.252 1266.00
1974-05-24 42.000 46.250 41.380 46.130 9.833 1552.32
1974-05-17 45.380 45.380 41.250 42.000 -7.955 1164.48
1974-05-10 44.130 46.630 43.250 45.630 3.399 1174.08
1974-05-03 42.500 46.380 41.630 44.130 3.835 1617.60
1974-04-26 43.380 44.500 41.250 42.500 -2.029 1809.60
1974-04-19 43.880 47.500 43.250 43.380 -1.139 1765.44
1974-04-12 48.630 49.250 42.630 43.880 -9.990 3121.20
1974-04-05 49.000 50.750 48.500 48.750 -0.510 1706.88
1974-03-29 50.500 50.880 47.500 49.000 -2.970 2587.20
1974-03-22 53.500 54.000 50.500 50.500 -5.607 2852.16
1974-03-15 51.880 54.500 49.630 53.500 3.123 7000.32
1974-03-08 43.630 52.380 42.250 51.880 18.909 9138.24
1974-03-01 42.130 45.250 41.500 43.630 3.560 2664.00
1974-02-22 41.130 43.630 41.000 42.130 2.756 2514.00
1974-02-15 40.750 41.630 39.130 41.000 -0.316 2252.16
1974-02-08 42.750 44.000 40.500 41.130 -5.989 2824.32
1974-02-01 44.630 46.750 42.750 43.750 -1.972 1876.80
1974-01-25 40.630 46.380 38.750 44.630 9.845 2969.28
1974-01-18 37.880 42.380 37.130 40.630 7.260 2969.28
1974-01-11 41.130 41.630 35.130 37.880 -7.902 4392.96
1974-01-04 47.380 47.880 40.880 41.130 -13.191 3649.20
1973-12-28 42.500 48.250 41.250 47.380 11.482 2734.80
1973-12-21 44.750 47.000 41.380 42.500 -5.028 2939.52
1973-12-14 43.880 47.380 41.750 44.750 1.983 2637.12
1973-12-07 44.000 46.000 41.130 43.880 -0.273 4085.76
1973-11-30 42.880 47.250 40.500 44.000 0.273 5109.12
1973-11-23 53.000 53.000 43.500 43.880 -18.560 5152.80
1973-11-16 57.000 57.750 52.380 53.880 -10.200 5499.84
1973-11-09 64.000 65.370 59.500 60.000 -7.692 2967.36
1973-11-02 72.000 73.500 64.000 65.000 -9.722 3036.48
1973-10-26 70.620 73.000 70.250 72.000 1.954 1469.76
1973-10-19 75.500 75.750 70.500 70.620 -6.464 2464.32
1973-10-12 78.250 81.250 75.500 75.500 -3.514 1820.16
1973-10-05 79.120 83.000 77.000 78.250 -1.100 1991.04
1973-09-28 81.620 83.250 78.620 79.120 -3.063 1374.72
1973-09-21 83.000 84.000 76.250 81.620 -1.663 2040.96
1973-09-14 78.870 83.000 76.120 83.000 5.063 1641.60
1973-09-07 85.750 86.000 76.000 79.000 -7.872 2526.00
1973-08-31 83.000 87.500 82.000 85.750 3.313 992.640
1973-08-24 84.250 84.370 79.000 83.000 -1.484 1510.08
1973-08-17 85.000 85.870 83.120 84.250 -0.882 1367.04
1973-08-10 88.870 89.870 84.500 85.000 -4.355 1478.40
1973-08-03 92.000 93.000 86.750 88.870 -3.402 1556.16
1973-07-27 87.870 93.870 87.750 92.000 4.700 1707.84
1973-07-20 84.250 93.750 84.120 87.870 4.297 2699.52
1973-07-13 75.120 87.750 74.250 84.250 12.154 3108.48
1973-07-06 76.500 76.500 73.000 75.120 -2.124 2295.60
1973-06-29 75.000 77.750 70.120 76.750 0.170 3474.24
1973-06-22 84.870 85.750 75.750 76.620 -10.123 3160.32
1973-06-15 90.000 92.250 84.120 85.250 -5.278 1682.88
1973-06-08 85.870 91.750 85.870 90.000 4.956 1974.72
1973-06-01 94.620 94.620 85.500 85.750 -9.374 1887.60
1973-05-25 86.750 95.370 84.870 94.620 7.376 2539.20
1973-05-18 94.500 94.870 88.000 88.120 -6.751 2297.28
1973-05-11 93.000 98.000 92.250 94.500 1.613 1569.60
1973-05-04 88.120 95.500 87.000 93.000 5.538 2507.52
1973-04-27 91.500 94.500 88.000 88.120 -3.694 2218.56
1973-04-20 91.120 92.750 90.000 91.500 0.417 2115.60
1973-04-13 93.120 97.370 89.500 91.120 2.532 3046.08
1973-04-06 93.500 96.250 88.870 88.870 -4.952 2532.48
1973-03-30 90.250 98.000 89.000 93.500 3.601 2120.64
1973-03-23 96.370 97.000 88.500 90.250 -6.351 2918.40
1973-03-16 101.370 102.500 96.000 96.370 -4.932 1499.52
1973-03-09 96.120 105.000 95.620 101.370 5.462 2267.52
1973-03-02 95.370 96.870 92.870 96.120 0.786 3261.12
1973-02-23 97.620 99.370 95.250 95.370 -2.305 1622.40
1973-02-16 104.000 104.250 95.370 97.620 -6.135 2988.48
1973-02-09 97.120 105.500 97.000 104.000 7.084 3386.88
1973-02-02 108.000 109.500 95.000 97.120 -10.074 4307.52
1973-01-26 122.000 122.250 103.500 108.000 -11.475 6733.20
1973-01-19 214.000 218.000 104.500 122.000 -42.991 3456.00
1973-01-12 237.500 238.250 213.750 214.000 -9.895 4072.32
1973-01-05 237.500 247.000 234.500 237.500 0.317 2647.20
1972-12-29 229.500 236.750 229.250 236.750 3.159 1235.20
1972-12-22 225.000 229.500 219.000 229.500 0.879 1491.84
1972-12-15 207.500 230.000 207.500 227.500 10.084 2782.08
1972-12-08 201.000 207.000 201.000 206.660 3.072 1969.92
1972-12-01 191.000 200.880 188.750 200.500 4.837 2294.40
1972-11-24 192.000 195.500 191.000 191.250 -0.391 950.400
1972-11-17 184.750 195.000 183.130 192.000 3.924 1655.04
1972-11-10 194.000 194.000 184.000 184.750 -4.891 1742.40
1972-11-03 188.250 198.000 186.750 194.250 3.187 1551.36
1972-10-27 186.500 190.000 184.250 188.250 1.757 1683.84
1972-10-20 169.000 185.000 169.000 185.000 9.467 2133.12
1972-10-13 173.130 175.380 166.000 169.000 -2.385 2152.32
1972-10-06 178.250 182.000 170.750 173.130 -2.872 2158.08
1972-09-29 177.880 183.500 173.250 178.250 na 1946.88
1972-09-22 177.500 180.000 177.000 178.250 0.423 1461.12
1972-09-15 180.000 180.750 173.380 177.500 -1.389 1891.20
1972-09-08 187.500 188.500 178.500 180.000 -4.000 969.600
1972-09-01 185.250 190.130 184.000 187.500 1.626 1015.68
1972-08-25 197.500 197.500 183.130 184.500 -7.053 1169.28
1972-08-18 200.250 200.880 192.000 198.500 -0.874 1395.84
1972-08-11 200.000 201.750 197.000 200.250 0.125 1451.52
1972-08-04 190.880 200.000 190.000 200.000 4.778 1382.40
1972-07-28 188.500 194.880 188.500 190.880 2.075 1255.68
1972-07-21 187.000 188.000 181.250 187.000 na 1155.84
1972-07-14 193.500 194.000 182.000 187.000 -3.359 1482.24
1972-07-07 186.500 195.880 186.250 193.500 3.753 1500.00
1972-06-30 186.250 187.250 183.500 186.500 0.134 1163.52
1972-06-23 186.000 189.750 185.500 186.250 0.134 1223.04
1972-06-16 178.500 186.250 178.000 186.000 4.202 1363.20
1972-06-09 185.000 187.000 178.000 178.500 -3.514 1455.36
1972-06-02 189.750 190.000 184.000 185.000 -2.503 1440.00
1972-05-26 190.630 196.000 184.250 189.750 0.461 2096.64
1972-05-19 174.630 189.250 174.630 188.880 8.627 1754.88
1972-05-12 170.380 173.880 166.500 173.880 2.054 1622.40
1972-05-05 167.000 171.380 164.380 170.380 2.024 1658.88
1972-04-28 167.750 169.000 163.250 167.000 -0.447 1455.36
1972-04-21 167.500 174.880 166.000 167.750 0.823 2154.24
1972-04-14 160.000 166.500 155.750 166.380 3.988 2676.48
1972-04-07 159.380 165.250 159.000 160.000 0.629 1958.40
1972-03-31 153.500 162.250 152.630 159.000 3.583 1639.20
1972-03-24 153.250 154.750 146.000 153.500 0.163 1881.60
1972-03-17 149.000 155.750 147.250 153.250 2.852 2261.76
1972-03-10 163.130 164.130 148.750 149.000 -8.662 3208.32
1972-03-03 165.880 171.500 161.250 163.130 -1.658 3386.88
1972-02-25 164.000 168.000 163.500 165.880 1.146 1286.40
1972-02-18 155.500 166.250 155.500 164.000 5.636 1937.28
1972-02-11 156.250 157.880 154.000 155.250 -0.640 1620.48
1972-02-04 161.500 163.000 153.000 156.250 -3.251 3874.56
1972-01-28 147.380 163.000 145.000 161.500 9.581 2290.56
1972-01-21 143.000 150.880 143.000 147.380 3.972 3093.12
1972-01-14 134.750 142.000 134.630 141.750 5.484 2090.88
1972-01-07 137.500 138.880 132.750 134.380 -2.269 1895.04
1971-12-31 135.000 143.000 132.750 137.500 1.852 3348.48
1971-12-24 127.120 135.250 127.120 135.000 6.299 2558.40
1971-12-17 125.750 127.000 121.750 127.000 0.994 1989.12
1971-12-10 121.870 128.000 118.000 125.750 3.184 3638.40
1971-12-03 110.120 121.870 108.000 121.870 13.104 4095.36
1971-11-26 101.120 108.000 99.750 107.750 6.557 2961.60
1971-11-19 103.120 109.000 101.000 101.120 -1.939 2411.52
1971-11-12 103.870 104.870 100.000 103.120 -0.722 2363.52
1971-11-05 108.120 109.000 102.500 103.870 -3.931 2845.44
1971-10-29 102.870 108.500 102.370 108.120 5.104 2526.72
1971-10-22 98.120 105.000 98.120 102.870 5.109 2858.88
1971-10-15 102.750 103.370 95.120 97.870 -4.749 3784.32
1971-10-08 108.870 108.870 99.120 102.750 -5.621 4788.48
1971-10-01 111.500 112.250 107.000 108.870 -2.359 1503.36
1971-09-24 114.750 115.370 111.000 111.500 -2.832 1128.96
1971-09-17 112.750 114.750 111.000 114.750 1.774 1349.76
1971-09-10 116.500 116.750 112.500 112.750 -3.219 1171.20
1971-09-03 117.750 118.500 113.250 116.500 -1.062 1215.36
1971-08-27 107.870 118.500 107.870 117.750 9.535 2544.00
1971-08-20 108.000 112.250 105.500 107.500 4.755 2768.64
1971-08-13 102.750 106.750 100.500 102.620 -0.127 1879.68
1971-08-06 101.870 104.500 98.500 102.750 0.864 2705.28
1971-07-30 107.750 108.000 99.250 101.870 -5.457 2125.44
1971-07-23 109.370 112.250 103.870 107.750 -1.481 2052.48
1971-07-16 115.250 115.870 106.620 109.370 -5.102 2426.88
1971-07-09 112.870 118.500 112.000 115.250 2.109 1468.80
1971-07-02 111.000 114.750 110.120 112.870 1.685 1574.40
1971-06-25 111.500 114.000 110.000 111.000 -0.448 2136.96
1971-06-18 113.500 114.500 110.250 111.500 -1.762 2893.44
1971-06-11 115.870 116.370 112.750 113.500 -2.991 1848.96
1971-06-04 122.000 126.120 116.000 117.000 -3.601 1593.60
1971-05-28 124.750 124.870 118.370 121.370 -2.709 1896.96
1971-05-21 124.120 126.250 121.120 124.750 0.201 1359.36
1971-05-14 117.620 128.880 117.120 124.500 5.849 2709.12
1971-05-07 113.000 121.870 111.250 117.620 4.088 2280.96
1971-04-30 114.120 121.870 107.000 113.000 0.337 5491.20
1971-04-23 105.370 112.620 105.370 112.620 7.257 2922.24
1971-04-16 102.500 105.870 101.120 105.000 3.704 1820.16
1971-04-09 101.120 103.120 101.120 101.250 0.496 1524.00
1971-04-02 104.000 106.370 100.000 100.750 -2.421 1925.76
1971-03-26 100.500 103.620 96.500 103.250 2.736 2891.52
1971-03-19 101.000 104.000 99.500 100.500 -0.495 2814.72
1971-03-12 99.120 109.620 99.120 101.000 2.413 4951.68
1971-03-05 93.750 101.500 89.120 98.620 -44.518 4876.80
1971-02-26 173.380 179.380 168.000 177.750 2.450 3770.88
1971-02-19 172.880 173.750 170.880 173.500 0.359 2697.60
1971-02-12 174.000 174.500 164.500 172.880 -0.644 4515.84
1971-02-05 158.880 175.000 158.880 174.000 9.517 3882.24
1971-01-29 153.000 159.000 152.880 158.880 3.843 4465.92
1971-01-22 158.750 160.000 151.500 153.000 -3.622 4020.48
1971-01-15 148.880 161.500 148.000 158.750 6.629 5617.92
1971-01-08 141.380 153.000 138.250 148.880 5.305 4657.92
1971-01-01 138.000 145.750 138.000 141.380 2.635 2462.40
1970-12-25 138.880 139.130 135.000 137.750 -0.814 6062.40
1970-12-18 146.880 146.880 138.380 138.880 -5.767 2799.36
1970-12-11 150.000 151.000 144.750 147.380 -1.747 2653.44
1970-12-04 148.500 152.380 144.000 150.000 2.215 4028.16
1970-11-27 139.130 146.880 136.630 146.750 5.477 3134.40
1970-11-20 128.130 140.000 127.620 139.130 8.585 3571.20
1970-11-13 128.000 136.500 126.500 128.130 0.400 5041.92
1970-11-06 120.500 127.750 119.000 127.620 5.909 2880.00
1970-10-30 118.000 122.500 117.120 120.500 2.119 1958.40
1970-10-23 116.500 119.000 115.000 118.000 1.288 2211.84
1970-10-16 115.120 117.750 114.000 116.500 1.199 1893.12
1970-10-09 118.500 120.370 115.000 115.120 -2.647 2830.08
1970-10-02 121.750 124.500 114.750 118.250 -2.970 3525.12
1970-09-25 112.120 123.000 109.000 121.870 8.696 4404.48
1970-09-18 103.370 114.500 100.750 112.120 8.465 4058.88
1970-09-11 105.000 105.500 100.500 103.370 -1.552 2668.80
1970-09-04 106.000 108.750 103.250 105.000 -0.943 2906.88
1970-08-28 98.750 107.000 95.500 106.000 7.342 7722.24
1970-08-21 92.250 98.750 90.250 98.750 7.046 4254.72
1970-08-14 99.500 100.250 89.870 92.250 -8.090 5614.08
1970-08-07 102.750 105.000 98.120 100.370 -2.316 4035.84
1970-07-31 114.250 114.250 102.620 102.750 -10.066 9296.64
1970-07-24 122.870 123.120 114.250 114.250 -7.016 5660.16
1970-07-17 117.250 125.250 116.500 122.870 4.793 4569.60
1970-07-10 115.120 122.500 107.120 117.250 1.515 6996.48
1970-07-03 120.500 122.370 115.500 115.500 -4.149 4060.80
1970-06-26 126.870 128.500 119.250 120.500 -5.021 5164.80
1970-06-19 116.870 129.880 116.000 126.870 8.557 5598.72
1970-06-12 118.250 120.750 114.250 116.870 -1.167 4216.32
1970-06-05 116.000 123.000 113.370 118.250 1.940 8021.76
1970-05-29 108.000 118.000 96.500 116.000 6.912 12046.1
1970-05-22 125.500 126.500 108.120 108.500 -13.546 9473.28
1970-05-15 121.750 126.750 116.120 125.500 3.080 6201.60
1970-05-08 125.500 125.750 110.000 121.750 -4.979 6854.40
1970-05-01 122.750 130.000 117.000 128.130 3.749 4861.44
1970-04-24 132.380 137.880 123.500 123.500 -6.708 3959.04
1970-04-17 137.880 139.380 131.630 132.380 -3.989 2722.56
1970-04-10 151.500 151.500 136.750 137.880 -9.289 2365.44
1970-04-03 146.750 152.000 145.500 152.000 3.754 2542.08
1970-03-27 139.630 147.380 137.500 146.500 4.920 2860.80
1970-03-20 135.130 142.750 133.250 139.630 2.571 3782.40
1970-03-13 136.750 140.000 129.000 136.130 -0.453 4884.48
1970-03-06 146.750 146.750 135.500 136.750 -7.370 6147.84
1970-02-27 153.130 154.000 147.500 147.630 -3.592 2116.80
1970-02-20 152.000 158.000 150.250 153.130 0.743 2062.08
1970-02-13 149.500 156.000 148.000 152.000 2.876 3229.44
1970-02-06 142.500 147.750 140.500 147.750 4.233 5145.60
1970-01-30 144.500 152.000 140.000 141.750 -1.563 5571.84
1970-01-23 144.250 148.000 139.000 144.000 -1.370 3832.32
1970-01-16 136.250 154.750 136.250 146.000 7.551 4988.16
1970-01-09 133.000 137.500 125.750 135.750 2.068 3720.96
1970-01-02 127.500 135.130 127.500 133.000 5.138 2376.00
1969-12-26 130.000 130.000 121.750 126.500 -3.802 3004.80
1969-12-19 125.000 133.000 123.000 131.500 5.200 2323.20
1969-12-12 121.250 125.000 119.500 125.000 1.626 2046.72
1969-12-05 123.000 125.750 118.000 123.000 -0.806 3302.40
1969-11-28 114.620 126.000 112.750 124.000 7.359 2947.20
1969-11-21 115.750 119.250 114.000 115.500 -0.748 2572.80
1969-11-14 117.750 123.000 114.000 116.370 -0.962 2181.12
1969-11-07 112.500 118.000 109.500 117.500 4.444 2012.16
1969-10-31 107.250 114.250 107.250 112.500 4.895 2357.76
1969-10-24 102.250 109.000 102.250 107.250 5.147 2914.56
1969-10-17 97.250 106.000 97.250 102.000 5.974 2891.52
1969-10-10 92.370 96.750 91.500 96.250 4.200 1870.08
1969-10-03 93.250 96.250 89.750 92.370 -0.944 2480.64
1969-09-26 93.000 99.000 92.500 93.250 0.269 1958.40
1969-09-19 86.000 96.750 86.000 93.000 8.140 2165.76
1969-09-12 84.500 87.000 83.250 86.000 1.176 1309.44
1969-09-05 84.500 85.500 84.250 85.000 0.592 830.400
1969-08-29 86.250 86.250 83.250 84.500 -2.029 764.160
1969-08-22 84.000 87.500 84.000 86.250 4.079 1904.64
1969-08-15 79.750 82.870 79.000 82.870 3.432 956.160
1969-08-08 79.500 83.250 78.000 80.120 0.780 1443.84
1969-08-01 76.000 79.500 72.250 79.500 4.262 2883.84
1969-07-25 75.620 77.000 74.250 76.250 0.833 830.400
1969-07-18 75.120 76.000 73.000 75.620 0.492 1643.52
1969-07-11 78.250 79.500 75.250 75.250 -3.526 1267.20
1969-07-04 74.250 78.500 74.000 78.000 5.051 667.200
1969-06-27 74.000 75.000 72.500 74.250 -1.000 1390.08
1969-06-20 76.500 77.500 74.500 75.000 -1.961 1643.52
1969-06-13 77.500 77.500 75.000 76.500 -1.290 1674.24
1969-06-06 79.870 79.870 76.000 77.500 -3.427 2530.56
1969-05-30 81.750 81.750 78.500 80.250 -2.134 777.600
1969-05-23 80.250 82.250 80.000 82.000 2.181 887.040
1969-05-16 81.120 82.250 79.500 80.250 -1.072 1393.92
1969-05-09 83.500 83.870 81.120 81.120 -2.850 1009.92
1969-05-02 82.120 84.750 79.500 83.500 1.065 1416.96
1969-04-25 84.250 84.250 81.500 82.620 -1.935 399.360
1969-04-18 83.250 85.500 82.750 84.250 1.813 867.840
1969-04-11 76.500 82.750 76.500 82.750 8.170 948.480
1969-04-04 79.500 80.000 76.250 76.500 -3.774 998.400
1969-03-28 74.000 81.000 74.000 79.500 8.904 894.720
1969-03-21 72.250 73.000 69.870 73.000 1.038 1294.08
1969-03-14 75.370 76.000 72.000 72.250 -4.140 541.440
1969-03-07 74.500 76.000 74.000 75.370 0.668 733.440
1969-02-28 75.500 76.000 73.000 74.870 -1.487 887.040
1969-02-21 81.000 82.000 76.000 76.000 -6.173 460.800
1969-02-14 83.500 84.000 79.500 81.000 -2.994 523.200
1969-02-07 83.750 84.000 83.000 83.500 -0.299 268.800
1969-01-31 84.500 86.750 82.000 83.750 -1.180 1459.20
1969-01-24 79.750 84.750 78.750 84.750 6.270 1217.28
1969-01-17 78.750 80.250 77.000 79.750 1.270 948.480
1969-01-10 82.750 82.750 76.000 78.750 -5.120 1416.96
1969-01-03 85.500 85.500 83.000 83.000 -3.488 552.000
1968-12-27 89.000 89.000 85.000 86.000 -3.641 825.600
1968-12-20 91.500 93.500 89.250 89.250 -1.923 1123.20
1968-12-13 83.250 92.000 83.000 91.000 9.309 1156.80
1968-12-06 80.250 84.750 80.250 83.250 4.717 1550.40
1968-11-29 79.750 80.500 78.500 79.500 -0.313 1171.20
1968-11-22 78.750 81.250 78.500 79.750 2.244 1300.80
1968-11-15 77.000 80.000 77.000 78.000 1.299 1051.20
1968-11-08 76.000 78.000 75.500 77.000 1.316 686.400
1968-11-01 78.500 78.870 75.500 76.000 -3.185 547.200
1968-10-25 80.000 80.000 77.250 78.500 -1.875 907.200
1968-10-18 74.500 80.000 74.500 80.000 7.383 974.400
1968-10-11 74.250 74.870 73.000 74.500 0.337 1252.80
1968-10-04 74.750 76.750 73.000 74.250 -0.669 1425.60
1968-09-27 80.000 80.000 74.250 74.750 -6.563 1003.20
1968-09-20 76.750 82.000 76.250 80.000 4.235 1228.80
1968-09-13 76.750 77.620 74.750 76.750 na 984.000
1968-09-06 71.750 77.250 71.500 76.750 6.969 1612.80
1968-08-30 70.000 72.500 69.000 71.750 1.773 1080.00
1968-08-23 73.250 73.250 69.750 70.500 -3.754 1646.40
1968-08-16 67.000 73.250 67.000 73.250 10.150 1670.40
1968-08-09 66.000 68.500 66.000 66.500 1.527 1344.00
1968-08-02 64.500 67.000 61.500 65.500 0.769 1785.60
1968-07-26 65.750 65.870 63.250 65.000 -1.515 1809.60
1968-07-19 66.000 67.370 64.000 66.000 na 1708.80
1968-07-12 64.750 67.000 64.500 66.000 1.930 1132.80
1968-07-05 63.000 66.000 61.500 64.750 2.778 1465.60
1968-06-28 68.250 68.250 62.500 63.000 -7.692 2102.40
1968-06-21 68.000 69.250 67.250 68.250 -0.176 1171.20
1968-06-14 66.750 69.370 65.750 68.370 2.427 1603.20
1968-06-07 65.500 68.500 64.000 66.750 1.908 1774.08
1968-05-31 58.750 66.000 58.750 65.500 12.196 2371.20
1968-05-24 58.380 59.000 56.750 58.380 na 2008.32
1968-05-17 57.500 59.130 57.500 58.380 1.974 1651.20
1968-05-10 57.500 58.500 56.500 57.250 -0.435 3114.24
1968-05-03 53.500 59.750 53.250 57.500 7.477 2680.32
1968-04-26 52.250 55.250 50.250 53.500 1.905 2204.16
1968-04-19 50.880 53.750 50.750 52.500 3.184 2622.72
1968-04-12 49.250 52.000 49.000 50.880 3.310 2937.60
1968-04-05 42.380 49.880 42.380 49.250 17.598 3594.24
1968-03-29 42.880 43.250 41.880 41.880 -2.035 1939.20
1968-03-22 45.000 46.880 42.500 42.750 -3.933 3248.64
1968-03-15 47.000 49.000 44.250 44.500 -5.077 1424.64
1968-03-08 46.000 46.880 42.000 46.880 1.913 3402.24
1968-03-01 48.630 48.750 45.500 46.000 -6.599 1340.16
1968-02-23 52.250 53.000 49.250 49.250 -5.742 1281.60
1968-02-16 52.500 54.500 50.250 52.250 -0.476 1224.00
1968-02-09 56.880 57.750 52.000 52.500 -7.700 1608.96
1968-02-02 58.000 58.380 56.250 56.880 -2.352 1297.92
1968-01-26 59.500 59.500 57.130 58.250 -2.101 1332.48
1968-01-19 54.500 60.000 54.500 59.500 10.185 2081.28
1968-01-12 55.500 57.250 53.000 54.000 -2.703 2165.76
1968-01-05 55.000 56.750 53.750 55.500 0.452 1228.80
1967-12-29 56.000 56.880 55.000 55.250 -1.339 1795.20
1967-12-22 58.000 58.500 55.500 56.000 -3.448 1317.12
1967-12-15 59.130 59.250 57.500 58.000 -1.911 1578.24
1967-12-08 62.500 63.000 58.250 59.130 -5.392 1728.00
1967-12-01 55.630 62.880 55.250 62.500 12.349 2204.16
1967-11-24 54.750 56.500 52.500 55.630 0.234 1838.40
1967-11-17 108.000 108.000 52.500 55.500 -48.848 2073.60
1967-11-10 108.500 113.750 107.750 108.500 na 1776.00
1967-11-03 105.750 114.000 105.750 108.500 2.844 2772.48
1967-10-27 102.000 106.250 100.000 105.500 3.431 2165.76
1967-10-20 102.500 106.750 100.000 102.000 0.990 4078.08
1967-10-13 96.750 101.000 96.250 101.000 4.393 1374.72
1967-10-06 100.000 101.000 96.000 96.750 -3.250 2096.64
1967-09-29 101.000 102.000 100.000 100.000 -0.990 2403.84
1967-09-22 101.500 104.000 99.000 101.000 -0.493 3118.08
1967-09-15 93.500 101.500 93.250 101.500 8.556 3809.28
1967-09-08 95.000 95.250 93.000 93.500 -1.579 3494.40
1967-09-01 92.750 96.500 92.500 95.000 2.426 2711.04
1967-08-25 88.250 92.750 87.000 92.750 5.099 2465.28
1967-08-18 83.120 88.750 83.000 88.250 6.172 2826.24
1967-08-11 84.000 86.500 83.000 83.120 -1.048 1835.52
1967-08-04 82.500 89.000 80.620 84.000 1.818 4661.76
1967-07-28 93.500 94.000 80.620 82.500 -11.765 5160.96
1967-07-21 92.120 93.500 88.500 93.500 1.081 3893.76
1967-07-14 95.500 96.000 91.870 92.500 -3.141 2895.36
1967-07-07 99.250 99.250 95.500 95.500 -4.020 2256.00
1967-06-30 104.620 104.870 99.500 99.500 -4.894 1228.80
1967-06-23 100.000 106.000 100.000 104.620 5.146 4623.36
1967-06-16 97.750 102.500 97.750 99.500 1.790 4523.52
1967-06-09 94.500 98.250 91.250 97.750 1.823 2565.12
1967-06-02 97.250 97.750 94.000 96.000 -1.285 2448.00
1967-05-26 99.000 103.750 97.000 97.250 -1.018 3287.04
1967-05-19 95.000 98.500 93.500 98.250 3.421 3041.28
1967-05-12 99.750 100.000 91.750 95.000 -4.762 3663.36
1967-05-05 98.000 101.500 98.000 99.750 1.921 2280.96
1967-04-28 94.500 98.000 92.000 97.870 3.566 3248.64
1967-04-21 86.250 95.500 86.250 94.500 9.565 4055.04
1967-04-14 85.500 87.000 84.000 86.250 0.877 3325.44
1967-04-07 88.000 88.000 84.000 85.500 -2.841 3886.08
1967-03-31 86.120 90.500 86.120 88.000 2.924 2480.64
1967-03-24 82.750 86.000 82.500 85.500 3.323 1017.60
1967-03-17 88.500 88.500 82.750 82.750 -6.497 2088.96
1967-03-10 84.500 90.000 84.500 88.500 5.045 3632.64
1967-03-03 80.120 84.500 79.750 84.250 5.155 4531.20
1967-02-24 80.250 81.500 79.750 80.120 -0.162 1996.80
1967-02-17 79.500 81.750 76.000 80.250 0.943 4416.00
1967-02-10 85.500 86.000 79.000 79.500 -7.018 3724.80
1967-02-03 88.250 90.000 84.000 85.500 -3.116 3686.40
1967-01-27 92.000 94.500 87.000 88.250 -4.076 5168.64
1967-01-20 79.120 92.500 79.120 92.000 16.279 6420.48
1967-01-13 80.250 81.750 77.500 79.120 -1.408 3924.48
1967-01-06 79.250 81.750 75.000 80.250 1.262 4771.20
1966-12-30 83.620 84.000 77.000 79.250 -5.226 4617.60
1966-12-23 78.370 84.500 74.250 83.620 6.699 9077.76
1966-12-16 69.000 79.500 64.500 78.370 13.580 13278.7
1966-12-09 66.370 72.250 66.250 69.000 3.963 5967.36
1966-12-02 65.500 67.370 64.000 66.370 1.328 2841.60
1966-11-25 64.000 67.000 62.000 65.500 2.344 4252.80
1966-11-18 61.630 69.750 61.000 64.000 3.846 9515.52
1966-11-11 53.880 63.250 53.250 61.630 12.813 4886.40
1966-11-04 55.000 56.000 53.000 54.630 -0.673 3248.64
1966-10-28 46.500 55.000 46.500 55.000 20.219 2496.00
1966-10-21 45.130 47.500 45.130 45.750 2.809 737.280
1966-10-14 41.000 45.500 41.000 44.500 8.537 1182.72
1966-10-07 45.000 45.250 41.000 41.000 -8.889 983.040
1966-09-30 46.500 46.500 44.130 45.000 -3.743 407.040
1966-09-23 48.500 49.000 46.000 46.750 -3.608 852.480
1966-09-16 43.630 48.500 43.630 48.500 11.494 936.960
1966-09-09 43.250 44.000 42.500 43.500 0.578 614.400
1966-09-02 42.500 43.750 40.750 43.250 -0.575 1781.76
1966-08-26 46.000 46.380 43.500 43.500 -6.452 906.240
1966-08-19 49.880 49.880 46.500 46.500 -4.869 1067.52
1966-08-12 50.630 50.630 48.880 48.880 -3.456 668.160
1966-08-05 52.000 52.000 50.500 50.630 -3.341 622.080
1966-07-29 51.880 53.750 51.000 52.380 0.964 975.360
1966-07-22 53.250 53.750 51.880 51.880 -2.573 768.000
1966-07-15 53.500 53.750 52.630 53.250 -0.467 583.680
1966-07-08 52.750 53.750 52.750 53.500 0.943 499.200
1966-07-01 53.880 54.000 53.000 53.000 -1.852 499.200
1966-06-24 54.500 55.500 54.000 54.000 -0.917 1175.04
1966-06-17 53.000 54.500 52.750 54.500 2.830 929.280
1966-06-10 51.500 55.000 51.250 53.000 3.415 1290.24
1966-06-03 51.630 51.750 50.750 51.250 -0.966 528.000
1966-05-27 50.880 52.500 50.750 51.750 1.710 837.120
1966-05-20 52.500 52.750 50.250 50.880 -3.086 1359.36
1966-05-13 54.000 54.250 51.250 52.500 -2.778 2311.68
1966-05-06 57.130 57.750 53.250 54.000 -5.479 2012.16
1966-04-29 56.500 57.250 55.500 57.130 1.115 1666.56
1966-04-22 58.000 58.880 55.500 56.500 -2.586 2234.88
1966-04-15 55.000 58.000 53.500 58.000 5.455 3056.64
1966-04-08 52.880 55.500 52.880 55.000 4.762 2851.20
1966-04-01 54.000 54.000 52.500 52.500 -3.226 1428.48
1966-03-25 55.000 56.750 54.250 54.250 -1.364 2204.16
1966-03-18 52.750 55.000 52.250 55.000 4.265 2657.28
1966-03-11 53.500 54.380 51.500 52.750 -2.315 2434.56
1966-03-04 55.880 56.000 52.500 54.000 -3.364 2603.52
1966-02-25 57.630 58.250 55.500 55.880 -2.817 1632.00
1966-02-18 60.000 60.000 57.130 57.500 -4.167 1297.92
1966-02-11 58.750 60.250 58.000 60.000 1.471 2810.88
1966-02-04 59.380 60.500 57.500 59.130 -0.203 1612.80
1966-01-28 59.500 61.500 59.250 59.250 -0.219 2219.52
1966-01-21 59.630 61.250 57.750 59.380 0.219 2757.12
1966-01-14 59.750 60.250 58.250 59.250 -0.837 1559.04
1966-01-07 59.250 60.630 59.000 59.750 0.844 2365.44
1965-12-31 58.000 60.750 57.130 59.250 2.155 2165.76
1965-12-24 57.380 59.500 57.380 58.000 1.081 1804.80
1965-12-17 57.380 59.750 56.750 57.380 na 2772.48
1965-12-10 53.250 57.750 51.250 57.380 7.756 4592.64
1965-12-03 53.250 53.500 51.130 53.250 na 3025.92
1965-11-26 55.130 55.750 52.750 53.250 -3.410 1315.20
1965-11-19 56.880 57.880 54.630 55.130 -3.077 2887.68
1965-11-12 52.250 57.500 51.750 56.880 8.861 3939.84
1965-11-05 52.880 53.000 52.250 52.250 -1.191 960.000
1965-10-29 52.000 55.750 51.750 52.880 2.680 3048.96
1965-10-22 51.250 52.130 50.750 51.500 0.488 2373.12
1965-10-15 49.750 51.250 49.250 51.250 3.015 2388.48
1965-10-08 50.000 50.000 48.500 49.750 -0.500 998.400
1965-10-01 49.250 50.380 48.500 50.000 1.523 1543.68
1965-09-24 49.880 50.380 49.250 49.250 -1.005 1320.96
1965-09-17 48.000 50.000 48.000 49.750 3.646 1536.00
1965-09-10 49.000 49.000 48.000 48.000 -2.041 604.800
1965-09-03 49.250 49.750 48.630 49.000 -0.508 514.560
1965-08-27 51.500 51.500 49.250 49.250 -4.610 1474.56
1965-08-20 51.500 52.130 51.500 51.630 0.252 1320.96
1965-08-13 51.000 51.500 50.750 51.500 0.980 1520.64
1965-08-06 51.250 52.250 50.500 51.000 -0.488 1190.40
1965-07-30 50.000 51.250 49.750 51.250 2.500 606.720
1965-07-23 51.000 51.250 49.750 50.000 -1.478 1651.20
1965-07-16 51.000 51.250 50.380 50.750 -0.976 752.640
1965-07-09 49.130 51.250 49.000 51.250 5.128 883.200
1965-07-02 47.500 48.750 44.000 48.750 2.632 1351.68
1965-06-25 50.750 50.750 47.250 47.500 -6.863 2119.68
1965-06-18 52.000 52.750 50.000 51.000 -1.923 998.400
1965-06-11 54.500 54.500 52.000 52.000 -4.587 898.560
1965-06-04 56.500 57.380 54.250 54.500 -3.540 1113.60
1965-05-28 57.380 57.750 55.500 56.500 -1.534 791.040
1965-05-21 57.250 59.000 57.250 57.380 0.227 1543.68
1965-05-14 56.630 57.250 56.130 57.250 1.327 960.000
1965-05-07 55.000 56.750 54.750 56.500 2.727 1090.56
1965-04-30 55.380 56.000 55.000 55.000 -0.686 967.680
1965-04-23 55.380 56.000 55.000 55.380 na 952.320
1965-04-16 53.380 55.500 53.380 55.380 4.491 1305.60
1965-04-09 54.130 54.500 52.500 53.000 -1.633 1013.76
1965-04-02 55.380 55.380 53.000 53.880 -2.709 737.280
1965-03-26 57.000 57.250 55.380 55.380 -2.842 1528.32
1965-03-19 56.380 57.500 56.380 57.000 1.333 967.680
1965-03-12 55.750 56.250 55.130 56.250 0.897 2181.12
1965-03-05 55.000 57.500 54.500 55.750 1.364 2611.20
1965-02-26 52.250 55.000 52.000 55.000 4.762 2361.60
1965-02-19 51.750 52.500 51.750 52.500 1.449 675.840
1965-02-12 50.630 53.000 50.250 51.750 2.212 3072.00
1965-02-05 48.500 51.750 48.500 50.630 4.392 3863.04
1965-01-29 47.000 48.750 47.000 48.500 3.191 1013.76
1965-01-22 48.000 48.500 46.630 47.000 -1.571 698.880
1965-01-15 48.000 48.630 47.750 47.750 -1.036 737.280
1965-01-08 45.750 49.880 45.750 48.250 6.044 1843.20
1965-01-01 46.000 46.000 45.250 45.500 -1.087 1190.40
1964-12-25 46.250 46.750 45.000 46.000 -0.541 652.800
1964-12-18 44.500 46.500 44.250 46.250 3.933 476.160
1964-12-11 46.250 46.630 44.500 44.500 -3.008 906.240
1964-12-04 45.250 45.880 43.380 45.880 -2.383 1059.84
1964-11-27 48.250 48.500 46.750 47.000 -2.591 460.800
1964-11-20 47.000 49.000 47.000 48.250 2.660 875.520
1964-11-13 46.630 47.500 46.380 47.000 0.535 706.560
1964-11-06 48.500 48.880 46.750 46.750 -3.109 883.200
1964-10-30 49.130 49.130 47.880 48.250 -2.288 1013.76
1964-10-23 49.250 51.000 49.000 49.380 0.264 2304.00
1964-10-16 47.500 49.500 46.000 49.250 3.684 3210.24
1964-10-09 45.750 47.630 44.750 47.500 3.531 1374.72
1964-10-02 47.250 47.500 45.750 45.880 -2.899 1520.64
1964-09-25 45.250 48.000 45.250 47.250 4.698 3171.84
1964-09-18 45.500 45.750 44.380 45.130 -0.813 2135.04
1964-09-11 44.250 45.630 43.380 45.500 2.825 3744.00
1964-09-04 41.500 45.000 41.500 44.250 7.586 2357.76
1964-08-28 39.380 41.130 39.250 41.130 4.444 714.240
1964-08-21 40.500 40.500 39.380 39.380 -2.765 752.640
1964-08-14 39.750 40.750 39.130 40.500 1.250 814.080
1964-08-07 41.250 42.250 39.250 40.000 -3.030 1113.60
1964-07-31 42.380 43.000 41.000 41.250 -2.367 775.680
1964-07-24 43.630 43.880 42.250 42.250 -3.163 660.480
1964-07-17 42.380 44.500 42.380 43.630 3.560 1543.68
1964-07-10 41.500 42.750 41.380 42.130 1.518 1850.88
1964-07-03 39.500 41.500 39.000 41.500 5.063 1440.00
1964-06-26 41.130 41.500 39.500 39.500 -3.963 1175.04
1964-06-19 40.000 42.000 40.000 41.130 3.472 3386.88
1964-06-12 40.630 40.880 38.000 39.750 -2.454 3432.96
1964-06-05 42.000 42.000 40.630 40.750 -3.846 1720.32
1964-05-29 44.000 44.000 42.130 42.380 -4.226 768.000
1964-05-22 44.880 45.000 42.630 44.250 -1.404 1512.96
1964-05-15 47.000 47.000 44.250 44.880 -4.511 1651.20
1964-05-08 45.000 47.250 45.000 47.000 5.028 2165.76
1964-05-01 46.000 46.130 44.130 44.750 -3.763 2104.32
1964-04-24 46.880 48.380 46.000 46.500 -0.535 3156.48
1964-04-17 48.000 49.500 46.130 46.750 -1.579 3440.64
1964-04-10 45.380 47.880 44.000 47.500 4.672 4408.32
1964-04-03 46.000 46.250 43.750 45.380 -1.348 1820.16
1964-03-27 44.000 46.000 44.000 46.000 5.143 3014.40
1964-03-20 40.500 45.000 40.250 43.750 8.025 4008.96
1964-03-13 40.000 40.880 40.000 40.500 1.250 952.320
1964-03-06 40.130 40.130 38.750 40.000 -0.621 721.920
1964-02-28 41.130 41.750 40.000 40.250 -1.829 898.560
1964-02-21 41.130 41.630 41.000 41.000 -0.316 912.000
1964-02-14 41.630 42.000 40.500 41.130 -0.892 1090.56
1964-02-07 39.500 41.880 39.500 41.500 6.057 1489.92
1964-01-31 40.000 40.380 39.000 39.130 -2.175 652.800
1964-01-24 39.000 40.250 39.000 40.000 3.226 1274.88
1964-01-17 39.500 39.750 38.380 38.750 -2.516 983.040
1964-01-10 41.000 41.000 39.250 39.750 -3.049 1436.16
1964-01-03 37.750 41.250 37.750 41.000 8.609 1420.80
1963-12-27 38.250 39.000 37.630 37.750 -1.307 1574.40
1963-12-20 40.000 40.000 37.750 38.250 -4.375 983.040
1963-12-13 40.500 41.130 39.750 40.000 -1.235 714.240
1963-12-06 42.500 42.750 40.500 40.500 -4.706 1075.20
1963-11-29 40.000 42.500 40.000 42.500 10.735 2534.40
1963-11-22 42.000 42.000 38.380 38.380 -8.619 2135.04
1963-11-15 44.380 44.750 42.000 42.000 -5.363 2088.96
1963-11-08 43.500 44.380 41.750 44.380 2.023 1209.60
1963-11-01 44.000 44.630 42.750 43.500 -1.136 1105.92
1963-10-25 45.130 45.380 44.000 44.000 -2.504 1758.72
1963-10-18 44.130 45.130 44.130 45.130 3.154 4185.60
1963-10-11 44.380 44.750 42.750 43.750 -1.420 1044.48
1963-10-04 42.250 45.000 41.250 44.380 5.041 1367.04
1963-09-27 43.000 43.380 42.000 42.250 -1.744 1436.16
1963-09-20 45.380 46.380 43.000 43.000 -5.245 1559.04
1963-09-13 43.000 45.380 41.630 45.380 4.925 3110.40
1963-09-06 44.750 45.000 42.500 43.250 -3.352 1622.40
1963-08-30 43.630 45.630 43.630 44.750 2.567 2319.36
1963-08-23 43.500 44.250 43.130 43.630 1.465 1374.72
1963-08-16 42.630 45.000 42.630 43.000 1.176 4623.36
1963-08-09 38.880 42.500 38.880 42.500 9.311 5521.92
1963-08-02 39.130 40.130 38.630 38.880 0.335 1175.04
1963-07-26 38.250 39.500 37.250 38.750 1.307 1105.92
1963-07-19 39.630 40.000 37.750 38.250 -3.482 1282.56
1963-07-12 38.500 41.380 37.750 39.630 2.935 3563.52
1963-07-05 37.500 39.000 37.000 38.500 1.987 912.000
1963-06-28 38.880 39.500 36.630 37.750 -2.906 1236.48
1963-06-21 37.500 39.380 37.500 38.880 4.376 1889.28
1963-06-14 35.880 38.130 35.750 37.250 3.818 2311.68
1963-06-07 35.000 35.880 34.250 35.880 2.514 1405.44
1963-05-31 35.130 35.250 34.630 35.000 -0.709 988.800
1963-05-24 34.880 36.000 34.750 35.250 0.714 952.320
1963-05-17 35.630 36.130 35.000 35.000 -1.768 491.520
1963-05-10 36.250 36.500 35.130 35.630 -1.710 975.360
1963-05-03 33.500 36.750 33.250 36.250 9.417 2050.56
1963-04-26 33.250 33.250 32.250 33.130 -0.361 729.600
1963-04-19 33.630 34.000 33.130 33.250 -1.130 614.400
1963-04-12 34.500 34.880 33.500 33.630 -2.522 1065.60
1963-04-05 33.880 34.880 33.750 34.500 1.830 514.560
1963-03-29 33.750 34.380 33.500 33.880 0.385 468.480
1963-03-22 34.000 34.750 33.130 33.750 -0.735 568.320
1963-03-15 34.250 35.500 34.000 34.000 -0.381 714.240
1963-03-08 32.750 34.380 32.750 34.130 4.214 837.120
1963-03-01 34.250 35.380 32.500 32.750 -4.380 1820.16
1963-02-22 33.380 34.500 33.380 34.250 3.788 1776.00
1963-02-15 31.250 33.000 31.120 33.000 6.041 898.560
1963-02-08 31.870 32.250 31.000 31.120 -2.353 983.040
1963-02-01 32.000 32.500 31.500 31.870 -0.406 768.000
1963-01-25 33.380 33.630 31.250 32.000 -4.134 1221.12
1963-01-18 32.250 34.250 31.750 33.380 3.504 1612.80
1963-01-11 31.000 32.380 30.250 32.250 4.032 1551.36
1963-01-04 29.000 31.000 27.750 31.000 5.550 1488.00
1962-12-28 28.620 30.000 28.620 29.370 3.053 969.600
1962-12-21 28.000 29.000 27.250 28.500 1.786 978.120
1962-12-14 28.620 29.000 27.750 28.000 -2.166 624.920
1962-12-07 28.870 29.620 28.620 28.620 na 878.080
1962-11-30 30.000 30.620 28.000 28.620 -4.600 1455.52
1962-11-23 29.250 30.620 29.250 30.000 3.448 1067.95
1962-11-16 27.620 29.750 27.620 29.000 7.407 1028.28
1962-11-09 26.620 27.250 25.500 27.000 4.368 1334.90
1962-11-02 23.000 26.000 23.000 25.870 20.326 1107.48
1962-10-26 24.370 24.370 21.000 21.500 -12.245 1851.00
1962-10-19 25.250 25.500 24.500 24.500 -2.970 427.200
1962-10-12 26.000 26.120 25.000 25.250 -2.885 253.120
1962-10-05 25.620 26.370 24.750 26.000 1.483 640.760
1962-09-28 27.500 27.500 25.620 25.620 -6.836 791.000
1962-09-21 28.750 29.000 27.500 27.500 -4.745 316.440
1962-09-14 29.500 29.750 28.750 28.870 -2.532 316.440
1962-09-07 31.000 31.000 29.620 29.620 -5.216 276.900
1962-08-31 32.380 32.630 30.000 31.250 -3.490 537.920
1962-08-24 30.250 32.380 30.250 32.380 7.933 1075.80
1962-08-17 28.370 30.000 28.000 30.000 5.263 1075.80
1962-08-10 28.120 29.000 28.120 28.500 2.703 791.040
1962-08-03 27.250 28.620 27.250 27.750 2.778 672.360
1962-07-27 28.750 28.750 26.750 27.000 -6.087 727.800
1962-07-20 29.250 29.250 28.000 28.750 -2.111 371.800
1962-07-13 27.250 29.750 27.250 29.370 7.780 1202.44
1962-07-06 26.250 28.500 26.250 27.250 1.869 711.950
1962-06-29 27.000 27.500 26.120 26.750 -1.835 830.600
1962-06-22 28.620 29.370 27.250 27.250 -4.787 870.160
1962-06-15 31.000 31.000 26.000 28.620 -9.143 1313.12
1962-06-08 31.870 32.250 29.750 31.500 -1.563 1408.08
1962-06-01 31.250 33.000 28.370 32.000 2.400 4024.40
1962-05-25 32.000 33.000 30.500 31.250 -2.344 1044.20
1962-05-18 31.250 33.250 31.250 32.000 2.400 617.000
1962-05-11 34.500 34.750 30.500 31.250 -10.072 933.440
1962-05-04 35.130 35.250 34.250 34.750 -2.797 561.640
1962-04-27 37.000 37.880 35.750 35.750 -2.055 862.200
1962-04-20 34.880 37.130 34.880 36.500 5.036 889.900
1962-04-13 37.130 37.500 34.000 34.750 -6.410 925.520
1962-04-06 37.380 37.750 36.750 37.130 -0.669 450.880
1962-03-30 37.750 38.000 36.630 37.380 -0.980 435.080
1962-03-23 39.250 39.630 37.750 37.750 -3.822 514.200
1962-03-16 38.130 39.750 38.130 39.250 3.289 545.800
1962-03-09 38.250 38.880 37.380 38.000 -0.341 490.480
1962-03-02 38.500 38.630 37.380 38.130 -2.231 696.080
1962-02-23 40.000 40.000 39.000 39.000 -2.500 632.850
1962-02-16 39.500 40.630 39.000 40.000 1.266 1756.08
1962-02-09 38.000 39.750 37.750 39.500 3.947 1597.92
1962-02-02 37.250 38.630 37.000 38.000 2.013 973.000
1962-01-26 38.250 39.500 37.250 37.250 -1.974 751.560
1962-01-19 38.750 39.000 36.500 38.000 -1.935 664.480
1962-01-12 37.880 40.250 37.000 38.750 2.297 2040.88
1962-01-05 37.750 38.000 37.500 37.880 na 1463.40
