|
Major Indices
|
USA | Canada
|
Europe
|
Asia Pacific
|
Latin America
|
MidEast Africa
|
Global
|
|
|
|
|
|
General Electric 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.
|
|
|_General_Electric_weekly_________________________________________________________________|
| (1) | (2) | (3) | (4) | (5) | (6) |
| | | | | | Volume |
| | | | | |(thous) - |
| Open for | High for | Low for | Close for | %Chg for | Avg over |
| Week | Week | Week | Week | Week | days in Week |
Year-Mn-Dy |____2008-1962_|____2008-1962_|____2008-1962_|____2008-1962_|____2008-1962_|____2008-1962_|
-62.15% <-YTD chg (Nov 21, 2008)
Last obs: 2008-11-21 2008-11-21 2008-11-21 2008-11-21 2008-11-21 2008-11-21
2008-11-21 15.950 16.500 12.580 14.030 -12.422 164343
2008-11-14 19.340 19.390 14.580 16.020 -15.058 158252
2008-11-07 19.780 21.040 18.000 18.860 -3.332 93334.3
2008-10-31 18.040 20.000 17.520 19.510 9.422 116216
2008-10-24 20.260 21.030 17.270 17.830 -9.170 119618
2008-10-17 22.270 22.390 18.310 19.630 -8.698 137132
2008-10-10 20.540 22.650 18.400 21.500 -0.325 182737
2008-10-03 25.120 26.050 21.490 21.570 -14.574 213833
2008-09-26 27.380 27.480 23.500 25.250 -5.147 66615.5
2008-09-19 24.820 29.200 22.160 26.620 -0.486 200728
2008-09-12 28.880 29.280 26.330 26.750 -4.053 89912.2
2008-09-05 28.540 29.150 27.390 27.880 -0.783 51556.9
2008-08-29 29.040 29.040 27.980 28.100 -3.503 41310.8
2008-08-22 29.970 30.310 28.090 29.120 -2.282 38451.5
2008-08-15 29.620 30.390 29.010 29.800 0.540 40350.9
2008-08-08 28.140 29.740 27.760 29.640 5.069 46110.0
2008-08-01 28.700 29.350 27.650 28.210 -1.742 48541.2
2008-07-25 28.120 29.890 27.600 28.710 2.536 60260.9
2008-07-18 28.130 28.420 25.600 28.000 1.229 73077.7
2008-07-11 27.100 28.340 26.840 27.660 2.787 84539.2
2008-07-04 26.350 27.260 26.300 26.910 2.475 66805.1
2008-06-27 27.590 28.640 26.150 26.260 -4.091 75812.6
2008-06-20 28.700 28.770 27.270 27.380 -6.072 78157.5
2008-06-13 30.230 30.740 28.490 29.150 -2.898 77338.0
2008-06-06 30.750 31.140 30.000 30.020 -2.279 54625.4
2008-05-30 30.420 30.980 30.210 30.720 0.953 60679.4
2008-05-23 32.130 32.700 30.350 30.430 -5.291 67744.4
2008-05-16 32.330 32.720 31.970 32.130 -0.434 42860.6
2008-05-09 33.360 33.360 32.140 32.270 -3.209 36279.5
2008-05-02 33.470 33.660 32.600 33.340 0.030 39863.3
2008-04-25 32.700 33.390 32.200 33.330 1.958 42457.5
2008-04-18 32.380 32.970 31.550 32.690 1.997 75103.3
2008-04-11 37.870 37.900 31.810 32.050 -14.670 104320
2008-04-04 36.580 38.520 36.540 37.560 2.595 38311.1
2008-03-28 37.630 37.670 36.510 36.610 -2.347 41646.2
2008-03-21 32.990 37.740 32.830 37.490 10.852 86318.0
2008-03-14 32.440 34.570 31.650 33.820 4.933 66148.0
2008-03-07 33.340 33.950 32.010 32.230 -2.746 46431.1
2008-02-29 33.550 34.280 33.090 33.140 -1.222 40709.9
2008-02-22 34.560 34.870 33.150 33.550 -2.386 40998.0
2008-02-15 33.940 35.100 33.550 34.370 1.566 38608.2
2008-02-08 36.170 36.250 33.540 33.840 -6.416 45911.6
2008-02-01 34.310 36.300 34.140 36.160 6.353 47404.0
2008-01-25 33.200 35.090 33.190 34.000 -0.904 64990.6
2008-01-18 35.760 35.760 32.920 34.310 -2.445 64413.0
2008-01-11 36.210 36.500 34.980 35.170 -2.414 46524.5
2008-01-04 37.300 37.450 35.980 36.040 -3.482 32688.2
2007-12-28 37.400 37.770 37.060 37.340 0.539 21182.8
2007-12-21 36.820 37.600 36.220 37.140 0.623 46453.9
2007-12-14 37.260 38.140 36.150 36.910 -0.860 48092.8
2007-12-07 38.200 38.200 36.070 37.230 -2.768 50600.4
2007-11-30 37.750 38.670 36.520 38.290 1.646 45657.6
2007-11-23 38.480 38.610 36.940 37.670 -2.536 41676.0
2007-11-16 38.240 39.950 37.870 38.650 0.703 42088.7
2007-11-09 39.950 40.540 37.500 38.380 -4.835 42836.1
2007-11-02 40.470 41.220 39.970 40.330 -0.124 32372.0
2007-10-26 39.840 40.590 39.400 40.380 0.849 33239.2
2007-10-19 40.900 41.140 39.870 40.040 -2.413 41623.7
2007-10-12 41.740 42.090 40.120 41.030 -1.772 26884.3
2007-10-05 41.280 42.150 41.280 41.770 0.894 25461.2
2007-09-28 41.250 41.530 40.560 41.400 0.364 28061.9
2007-09-21 40.080 42.070 40.040 41.250 2.230 38217.3
2007-09-14 38.800 40.800 38.510 40.350 4.129 38951.5
2007-09-07 38.840 39.450 38.450 38.750 -0.309 38808.0
2007-08-31 39.260 39.260 38.050 38.870 -1.370 32488.0
2007-08-24 38.490 39.470 37.750 39.410 2.497 36380.1
2007-08-17 38.570 38.800 36.200 38.450 0.575 53707.6
2007-08-10 38.230 40.460 37.190 38.230 0.447 58282.8
2007-08-03 39.030 39.750 38.060 38.060 -1.882 44200.0
2007-07-27 40.300 40.980 38.790 38.790 -3.315 46453.3
2007-07-20 39.600 40.950 39.540 40.120 1.570 45471.6
2007-07-13 38.560 40.170 37.730 39.500 2.651 44897.9
2007-07-06 38.420 38.790 38.020 38.480 0.522 26815.2
2007-06-29 38.330 38.700 37.640 38.280 0.105 42820.5
2007-06-22 38.180 39.770 37.910 38.240 0.315 55196.2
2007-06-15 37.070 38.160 37.050 38.120 2.144 34836.3
2007-06-08 37.790 38.020 36.650 37.320 -0.347 35799.8
2007-06-01 37.610 37.790 37.140 37.450 -0.293 30239.3
2007-05-25 37.310 37.810 37.000 37.560 1.623 32012.7
2007-05-18 37.000 37.270 36.450 36.960 -0.027 29513.6
2007-05-11 37.230 37.430 36.700 36.970 -0.485 24969.3
2007-05-04 36.900 37.560 36.610 37.150 0.841 38522.2
2007-04-27 35.130 37.220 34.550 36.840 4.868 51098.0
2007-04-20 35.500 35.600 34.900 35.130 -0.707 41800.1
2007-04-13 35.100 35.600 34.750 35.380 1.028 30529.5
2007-04-06 35.360 35.600 34.940 35.020 -0.962 28946.2
2007-03-30 35.850 36.000 35.000 35.360 -1.284 32483.2
2007-03-23 34.500 35.910 34.430 35.820 4.249 34463.5
2007-03-16 34.280 34.840 33.900 34.360 0.117 38059.6
2007-03-09 34.740 34.970 34.220 34.320 -1.577 33837.7
2007-03-02 35.260 35.690 34.320 34.870 -0.655 47773.8
2007-02-23 35.860 36.130 35.090 35.100 -2.147 33508.0
2007-02-16 35.550 36.500 35.550 35.870 0.957 26709.9
2007-02-09 36.270 36.480 35.480 35.530 -2.040 26758.2
2007-02-02 36.070 36.400 35.760 36.270 0.554 33446.0
2007-01-26 37.130 37.330 36.010 36.070 -2.382 29946.6
2007-01-19 38.000 38.280 36.850 36.950 -2.481 41526.6
2007-01-12 37.450 38.000 37.250 37.890 0.879 25816.7
2007-01-05 37.410 38.150 37.310 37.560 0.941 33846.3
2006-12-29 37.600 38.030 37.160 37.210 -0.958 17536.7
2006-12-22 37.450 38.490 37.410 37.570 0.562 31747.8
2006-12-15 35.240 37.510 35.050 37.360 5.926 51323.3
2006-12-08 35.430 35.500 35.000 35.270 -0.028 27465.4
2006-12-01 35.570 35.750 34.960 35.280 -1.149 23078.1
2006-11-24 36.170 36.280 35.690 35.690 -1.545 17801.6
2006-11-17 35.280 36.270 35.180 36.250 3.071 25315.3
2006-11-10 35.020 35.750 34.900 35.170 1.150 21166.6
2006-11-03 35.220 35.410 34.620 34.770 -1.250 21967.3
2006-10-27 35.280 35.790 35.170 35.210 -0.733 23934.6
2006-10-20 35.730 35.840 35.140 35.470 -1.417 27548.3
2006-10-13 36.140 36.400 35.470 35.980 -0.443 25446.8
2006-10-06 35.400 36.480 35.280 36.140 2.380 25725.5
2006-09-29 34.330 35.650 34.330 35.300 2.616 24953.6
2006-09-22 34.650 35.070 34.250 34.400 -1.291 22045.2
2006-09-15 33.850 35.000 33.760 34.850 2.470 24940.9
2006-09-08 34.080 34.150 33.830 34.010 -0.381 20212.7
2006-09-01 33.700 34.440 33.700 34.140 0.887 16849.9
2006-08-25 34.000 34.190 33.600 33.840 -0.471 14600.6
2006-08-18 32.710 34.000 32.630 34.000 4.615 20749.6
2006-08-11 32.680 32.830 32.200 32.500 -0.915 19379.0
2006-08-04 32.800 32.990 32.420 32.800 -0.666 18295.4
2006-07-28 32.480 33.230 32.290 33.020 2.388 21801.3
2006-07-21 32.080 33.040 32.080 32.250 0.436 25056.7
2006-07-14 33.300 33.460 32.060 32.110 -3.574 28085.6
2006-07-07 33.100 33.620 33.090 33.300 1.032 19489.7
2006-06-30 33.180 33.370 32.780 32.960 -0.603 26105.2
2006-06-23 33.950 33.950 33.110 33.160 -2.269 24970.8
2006-06-16 34.170 34.270 33.600 33.930 -0.411 27911.0
2006-06-09 34.550 34.920 33.920 34.070 -1.702 27617.7
2006-06-02 34.340 34.810 33.970 34.660 0.961 23306.2
2006-05-26 34.050 34.530 33.700 34.330 0.498 23896.1
2006-05-19 34.100 34.920 33.950 34.160 -0.350 25222.4
2006-05-12 35.100 35.240 34.130 34.280 -2.503 19991.6
2006-05-05 34.640 35.220 34.100 35.160 1.648 20870.4
2006-04-28 33.810 34.780 33.800 34.590 1.825 22450.4
2006-04-21 33.760 34.320 33.070 33.970 0.236 29597.6
2006-04-14 34.060 34.530 33.610 33.890 -0.411 27434.8
2006-04-07 34.790 34.990 34.010 34.030 -2.156 21472.8
2006-03-31 33.870 35.000 33.490 34.780 2.445 28821.5
2006-03-24 34.540 34.700 33.890 33.950 -1.623 17469.8
2006-03-17 33.660 34.760 33.430 34.510 2.556 29537.4
2006-03-10 33.060 33.680 32.950 33.650 1.785 23644.3
2006-03-03 33.220 33.350 32.580 33.060 -0.241 24444.1
2006-02-24 33.610 33.750 33.020 33.140 -1.398 21512.3
2006-02-17 33.200 33.610 33.040 33.610 0.992 23469.0
2006-02-10 32.850 33.370 32.210 33.280 1.309 27918.3
2006-02-03 32.900 33.290 32.630 32.850 -0.303 33887.6
2006-01-27 33.530 33.670 32.650 32.950 -1.259 45769.6
2006-01-20 35.630 35.630 33.220 33.370 -4.929 38403.2
2006-01-13 35.400 35.550 34.800 35.100 -1.043 20705.5
2006-01-06 35.100 35.530 34.800 35.470 1.198 24545.0
2005-12-30 35.570 35.600 34.950 35.050 -1.045 17017.0
2005-12-23 36.000 36.110 35.170 35.420 -1.775 18623.6
2005-12-16 35.660 36.260 35.350 36.060 1.492 25957.3
2005-12-09 35.420 36.100 35.270 35.530 0.085 23626.7
2005-12-02 36.200 36.230 35.260 35.500 -1.934 22627.4
2005-11-25 35.760 36.340 35.650 36.200 1.259 21620.7
2005-11-18 34.660 35.800 34.290 35.750 3.175 24191.4
2005-11-11 34.100 34.780 33.710 34.650 1.852 18088.4
2005-11-04 34.000 34.150 33.510 34.020 -0.088 20854.1
2005-10-28 33.760 34.200 33.410 34.050 0.949 19126.4
2005-10-21 34.210 34.500 33.650 33.730 -1.776 21962.1
2005-10-14 34.230 34.480 33.580 34.340 0.351 20435.3
2005-10-07 33.600 34.300 32.670 34.220 1.634 27314.7
2005-09-30 33.580 33.840 33.080 33.670 0.808 20290.0
2005-09-23 34.300 34.330 33.160 33.400 -3.104 20426.6
2005-09-16 34.000 34.580 33.990 34.470 1.442 24213.0
2005-09-09 33.450 34.230 33.450 33.980 1.950 21681.8
2005-09-02 33.170 33.680 32.850 33.330 -0.150 23936.7
2005-08-26 34.070 34.240 33.310 33.380 -1.679 16464.6
2005-08-19 34.120 34.380 33.860 33.950 -0.876 14719.4
2005-08-12 33.850 34.560 33.700 34.250 1.301 18187.2
2005-08-05 34.570 34.620 33.750 33.810 -2.000 18777.2
2005-07-29 35.200 35.200 34.490 34.500 -1.625 17441.1
2005-07-22 35.380 35.490 34.870 35.070 -1.295 17872.4
2005-07-15 35.190 35.780 34.950 35.530 1.543 25861.7
2005-07-08 34.630 35.120 33.930 34.990 0.720 26992.4
2005-07-01 34.720 35.380 34.550 34.740 -0.115 25221.7
2005-06-24 36.320 36.410 34.150 34.780 -4.712 36751.7
2005-06-17 36.620 36.860 36.060 36.500 -0.355 19628.1
2005-06-10 36.650 37.130 36.360 36.630 -0.191 13460.3
2005-06-03 36.880 37.010 36.460 36.700 -0.488 16704.3
2005-05-27 36.830 37.340 36.760 36.880 -0.324 12044.1
2005-05-20 35.850 37.070 35.800 37.000 3.641 16891.3
2005-05-13 35.840 36.310 35.560 35.700 -0.418 16417.4
2005-05-06 36.080 36.340 35.730 35.850 -0.967 18195.5
2005-04-29 36.350 36.600 35.610 36.200 0.277 19519.7
2005-04-22 35.750 36.380 35.350 36.100 0.979 22070.3
2005-04-15 35.760 36.490 35.400 35.750 0.028 23654.4
2005-04-08 35.520 35.960 35.020 35.740 0.761 16401.3
2005-04-01 35.900 36.220 35.430 35.470 -0.728 17865.0
2005-03-25 35.730 36.190 35.380 35.730 -0.418 18919.6
2005-03-18 35.800 36.480 35.270 35.880 0.168 21978.6
2005-03-11 36.170 36.280 35.700 35.820 -0.831 13730.0
2005-03-04 35.420 36.230 35.060 36.120 1.404 18174.2
2005-02-25 35.590 35.910 35.050 35.620 -0.725 17836.8
2005-02-18 36.230 36.610 35.690 35.880 -0.966 15591.0
2005-02-11 36.050 36.530 35.870 36.230 -0.055 15930.2
2005-02-04 35.950 36.380 35.890 36.250 1.399 16121.1
2005-01-28 35.220 36.100 34.950 35.750 1.765 20549.6
2005-01-21 35.280 35.980 35.070 35.130 -1.098 19742.5
2005-01-14 35.880 36.140 35.100 35.520 -1.333 17470.2
2005-01-07 36.710 36.890 35.850 36.000 -1.370 18834.5
2004-12-31 36.850 36.940 36.400 36.500 -0.734 11507.0
2004-12-24 36.920 37.240 36.660 36.770 0.054 15375.9
2004-12-17 36.850 37.750 36.260 36.750 0.164 26755.8
2004-12-10 35.650 36.810 35.270 36.690 2.400 18955.6
2004-12-03 35.570 36.090 35.120 35.830 1.100 19510.2
2004-11-26 36.250 36.270 35.440 35.440 -2.288 15268.9
2004-11-19 36.250 36.860 35.850 36.270 0.055 16727.6
2004-11-12 35.090 36.250 34.920 36.250 3.012 15897.5
2004-11-05 34.100 35.400 33.810 35.190 3.136 18973.9
2004-10-29 33.100 34.150 32.650 34.120 3.551 16825.9
2004-10-22 33.400 34.100 32.740 32.950 -1.788 16218.5
2004-10-15 33.800 34.280 33.400 33.550 -0.563 12798.2
2004-10-08 34.000 34.400 33.500 33.740 -0.677 14932.7
2004-10-01 33.120 33.990 33.010 33.970 1.676 16700.9
2004-09-24 34.050 34.530 33.210 33.410 -2.367 16794.3
2004-09-17 33.880 34.240 33.490 34.220 1.004 16473.0
2004-09-10 33.050 34.030 33.030 33.880 3.167 22098.8
2004-09-03 32.630 33.160 32.310 32.840 0.214 12599.2
2004-08-27 32.680 32.990 32.410 32.770 0.368 12400.4
2004-08-20 31.870 32.800 31.820 32.650 2.383 15251.3
2004-08-13 31.530 32.240 31.490 31.890 1.174 14888.0
2004-08-06 32.650 33.350 31.420 31.520 -5.203 17398.5
2004-07-30 32.670 33.460 32.020 33.250 2.245 18094.0
2004-07-23 33.300 33.450 32.120 32.520 -1.723 18529.3
2004-07-16 32.220 33.620 32.010 33.090 2.860 26360.0
2004-07-09 31.600 32.250 31.500 32.170 1.579 21548.3
2004-07-02 32.800 32.830 31.640 31.670 -1.585 27042.2
2004-06-25 32.580 33.490 32.180 32.180 -1.228 39114.4
2004-06-18 31.350 32.690 31.300 32.580 3.461 30596.1
2004-06-11 31.480 31.700 31.150 31.490 0.833 18797.2
2004-06-04 31.000 31.360 30.820 31.230 0.353 17597.9
2004-05-28 30.940 31.470 30.560 31.120 1.533 19001.9
2004-05-21 29.700 30.900 29.680 30.650 1.625 20523.2
2004-05-14 29.750 30.750 29.550 30.160 0.533 22058.6
2004-05-07 30.120 30.710 29.620 30.000 0.167 17721.8
2004-04-30 30.850 31.040 29.800 29.950 -2.411 23512.3
2004-04-23 31.180 31.200 30.040 30.690 -1.729 24624.7
2004-04-16 31.550 31.740 30.150 31.230 -0.573 27279.2
2004-04-09 30.980 31.850 30.970 31.410 1.127 42848.0
2004-04-02 30.580 31.150 30.310 31.060 3.189 51801.3
2004-03-26 29.940 30.900 28.880 30.100 -0.133 57588.2
2004-03-19 30.850 30.940 30.100 30.140 -1.503 30242.5
2004-03-12 32.500 32.500 30.260 30.600 -6.622 39296.2
2004-03-05 32.690 33.480 32.410 32.770 0.769 16657.5
2004-02-27 32.750 33.660 32.520 32.520 -0.550 18507.8
2004-02-20 33.080 33.240 32.500 32.700 -0.061 16538.0
2004-02-13 33.350 33.350 32.350 32.720 -1.386 18613.9
2004-02-06 33.690 33.990 32.900 33.180 -1.338 17402.5
2004-01-30 33.480 34.570 33.420 33.630 1.265 21340.1
2004-01-23 33.750 34.050 33.030 33.210 -0.420 20506.3
2004-01-16 31.950 33.470 31.360 33.350 4.874 26395.6
2004-01-09 31.240 32.250 31.110 31.800 2.185 21129.5
2004-01-02 30.700 31.580 30.520 31.120 1.302 16462.8
2003-12-26 30.800 31.290 30.700 30.720 -0.550 10653.8
2003-12-19 30.590 31.000 30.110 30.890 2.591 24808.3
2003-12-12 29.150 30.470 29.150 30.110 3.471 22385.4
2003-12-05 29.200 29.700 28.780 29.100 1.500 20487.8
2003-11-28 28.810 29.130 28.530 28.670 0.385 14524.9
2003-11-21 27.670 29.950 27.370 28.560 2.439 31770.9
2003-11-14 28.230 28.800 27.850 27.880 -0.853 21183.9
2003-11-07 29.050 29.260 28.050 28.120 -3.068 17607.1
2003-10-31 28.500 29.250 28.130 29.010 2.509 18854.8
2003-10-24 28.750 29.000 28.000 28.300 -0.876 17676.6
2003-10-17 29.520 29.550 28.420 28.550 -2.626 22462.6
2003-10-10 31.000 31.050 29.200 29.320 -4.867 24017.8
2003-10-03 30.000 31.300 29.620 30.820 3.180 22439.6
2003-09-26 31.600 31.900 29.310 29.870 -6.452 18448.8
2003-09-19 31.500 32.420 31.230 31.930 1.269 19803.4
2003-09-12 31.030 31.650 30.600 31.530 1.579 17244.6
2003-09-05 29.750 31.350 29.580 31.040 4.971 24028.2
2003-08-29 29.780 29.950 29.300 29.570 -1.037 12918.3
2003-08-22 29.000 30.390 28.970 29.880 3.822 21590.9
2003-08-15 28.050 28.980 27.850 28.780 2.493 14974.4
2003-08-08 28.460 28.600 27.180 28.080 -1.335 14445.8
2003-08-01 28.550 28.980 27.700 28.460 0.106 18979.3
2003-07-25 27.770 28.490 27.000 28.430 2.340 19228.7
2003-07-18 28.500 28.740 26.900 27.780 -1.209 22635.1
2003-07-11 28.930 29.500 27.990 28.120 -1.506 24119.4
2003-07-04 28.720 28.990 28.080 28.550 -0.245 17626.9
2003-06-27 29.960 30.260 28.530 28.620 -4.632 17371.5
2003-06-20 30.850 31.660 29.610 30.010 -2.088 25989.1
2003-06-13 30.050 31.200 30.040 30.650 1.155 16477.1
2003-06-06 29.420 30.520 28.750 30.300 5.575 20252.8
2003-05-30 27.500 28.950 27.420 28.700 3.835 20967.6
2003-05-23 27.650 27.990 27.350 27.640 -0.754 16490.5
2003-05-16 28.880 29.070 27.850 27.850 -3.966 18674.7
2003-05-09 29.040 29.340 28.080 29.000 -0.275 16912.6
2003-05-02 28.750 29.780 28.370 29.080 -0.103 20770.2
2003-04-25 28.470 29.500 27.470 29.110 2.176 18216.4
2003-04-18 27.390 28.530 27.270 28.490 3.038 17281.4
2003-04-11 28.340 28.690 26.900 27.650 0.072 21102.0
2003-04-04 25.450 27.900 25.320 27.630 6.147 23781.1
2003-03-28 26.850 27.950 25.940 26.030 -7.036 21749.1
2003-03-21 25.000 28.000 24.750 28.000 9.162 29880.4
2003-03-14 23.900 25.670 23.160 25.650 5.556 26610.7
2003-03-07 24.200 24.500 23.240 24.300 1.040 21621.3
2003-02-28 23.950 24.200 22.900 24.050 1.050 22893.0
2003-02-21 22.540 24.010 22.540 23.800 5.872 22215.5
2003-02-14 22.610 22.820 21.300 22.480 -0.969 22541.9
2003-02-07 23.350 23.750 22.460 22.700 -1.901 21643.2
2003-01-31 23.050 23.760 22.450 23.140 0.347 24878.6
2003-01-24 24.890 25.030 23.010 23.060 -7.315 23036.3
2003-01-17 25.750 25.980 24.300 24.880 -3.002 21646.9
2003-01-10 25.400 26.260 25.350 25.650 0.984 20039.3
2003-01-03 24.530 25.600 24.100 25.400 2.834 20019.2
2002-12-27 25.650 26.000 24.540 24.700 -4.817 15390.8
2002-12-20 25.650 26.640 25.100 25.950 1.765 22349.6
2002-12-13 25.650 26.720 25.250 25.500 -2.111 18195.3
2002-12-06 27.980 27.980 25.210 26.050 -3.945 20447.3
2002-11-29 26.200 27.400 26.160 27.120 2.533 21501.6
2002-11-22 24.020 26.890 23.200 26.450 10.855 36737.5
2002-11-15 24.750 24.950 23.460 23.860 -4.940 29527.8
2002-11-08 26.500 26.990 24.630 25.100 -3.462 24894.0
2002-11-01 26.850 26.900 24.900 26.000 -0.915 25737.3
2002-10-25 26.200 27.210 25.650 26.240 -1.538 25447.5
2002-10-18 24.200 26.950 23.890 26.650 10.078 28755.2
2002-10-11 24.020 24.910 21.400 24.210 0.833 49932.2
2002-10-04 24.000 26.200 23.510 24.010 -1.880 36101.8
2002-09-27 26.350 28.010 24.340 24.470 -8.523 38986.8
2002-09-20 27.100 28.940 26.020 26.750 -1.109 26610.7
2002-09-13 28.150 29.700 26.950 27.050 -4.417 21838.3
2002-09-06 29.500 29.520 27.940 28.300 -6.136 24964.7
2002-08-30 32.350 32.750 29.980 30.150 -6.512 20364.1
2002-08-23 31.550 32.980 31.500 32.250 2.219 20588.7
2002-08-16 31.760 32.410 29.800 31.550 -2.623 27024.4
2002-08-09 29.350 32.550 28.270 32.400 9.831 30478.0
2002-08-02 28.890 32.290 28.840 29.500 6.115 41059.3
2002-07-26 26.500 27.880 23.020 27.800 4.827 46220.9
2002-07-19 28.480 28.640 25.250 26.520 -7.273 35142.0
2002-07-12 29.700 29.930 26.400 28.600 -3.671 35634.7
2002-07-05 29.060 29.750 26.900 29.690 2.203 27061.8
2002-06-28 28.550 30.250 27.420 29.050 0.345 35531.8
2002-06-21 30.000 31.400 28.750 28.950 -2.525 24796.9
2002-06-14 30.150 30.450 28.880 29.700 -1.656 25251.6
2002-06-07 31.140 31.150 28.400 30.200 -3.019 27813.4
2002-05-31 32.750 32.840 30.750 31.140 -4.479 17945.8
2002-05-24 33.000 33.200 31.500 32.600 -2.541 18265.8
2002-05-17 30.550 33.450 30.400 33.450 9.135 27601.5
2002-05-10 31.550 33.020 30.510 30.650 -3.312 27399.9
2002-05-03 31.750 31.900 30.150 31.700 0.635 25622.6
2002-04-26 33.550 33.980 31.480 31.500 -6.528 22378.1
2002-04-19 33.100 34.150 31.640 33.700 0.447 37951.4
2002-04-12 36.500 37.360 33.000 33.550 -9.569 37320.5
2002-04-05 37.050 37.800 36.000 37.100 -0.802 18683.5
2002-03-29 38.120 38.230 37.000 37.400 -1.241 20736.5
2002-03-22 40.250 40.550 36.830 37.870 -5.773 29254.1
2002-03-15 41.000 41.530 39.910 40.190 -1.010 22929.2
2002-03-08 39.800 41.840 39.470 40.600 2.915 26649.4
2002-03-01 38.050 39.650 38.000 39.450 3.570 21964.6
2002-02-22 36.900 38.460 36.150 38.090 2.641 21538.1
2002-02-15 37.250 38.850 36.950 37.110 -0.376 18668.4
2002-02-08 35.900 37.840 34.720 37.250 1.085 32798.8
2002-02-01 38.600 38.620 34.490 36.850 -3.685 32839.1
2002-01-25 39.450 39.450 37.340 38.260 -1.086 18703.7
2002-01-18 38.200 38.990 37.570 38.680 1.177 22074.5
2002-01-11 40.650 40.850 38.160 38.230 -6.642 20677.5
2002-01-04 40.550 41.340 40.030 40.950 0.540 17268.7
2001-12-28 41.350 41.390 40.320 40.730 -1.499 11757.1
2001-12-21 37.800 41.390 37.700 41.350 9.827 27273.9
2001-12-14 37.200 38.150 36.210 37.650 1.346 23263.5
2001-12-07 38.400 38.400 36.610 37.150 -3.506 26765.1
2001-11-30 41.450 41.780 38.450 38.500 -6.143 17880.4
2001-11-23 41.150 41.770 40.160 41.020 0.416 11449.2
2001-11-16 39.900 41.600 38.610 40.850 1.089 17202.8
2001-11-09 38.600 40.480 38.440 40.410 6.454 15818.4
2001-11-02 38.650 38.750 36.050 37.960 -2.366 15582.5
2001-10-26 37.150 38.980 36.040 38.880 4.376 17724.0
2001-10-19 38.550 39.250 36.540 37.250 -4.487 16536.9
2001-10-12 36.750 39.490 36.250 39.000 4.139 18945.3
2001-10-05 37.300 38.700 36.210 37.450 0.672 24443.9
2001-09-28 33.750 37.300 32.750 37.200 18.850 38996.2
2001-09-21 35.500 37.200 28.500 31.300 -20.457 61356.2
2001-09-14 39.010 40.160 38.950 39.350 -0.782 24095.0
2001-09-07 40.900 42.170 39.340 39.660 -3.032 20313.5
2001-08-31 42.000 42.560 39.840 40.900 -2.596 15655.0
2001-08-24 41.000 42.260 40.290 41.990 2.917 13327.3
2001-08-17 42.500 43.110 40.350 40.800 -4.158 14891.9
2001-08-10 42.400 42.850 41.260 42.570 -0.421 17483.3
2001-08-03 44.550 44.900 41.900 42.750 -4.255 20905.6
2001-07-27 46.500 46.620 43.150 44.650 -4.246 21334.2
2001-07-20 47.150 47.500 45.400 46.630 -1.728 14768.1
2001-07-13 46.900 47.750 44.300 47.450 1.194 20272.3
2001-07-06 48.920 50.200 46.600 46.890 -4.306 20914.3
2001-06-29 51.700 52.610 47.390 49.000 -5.515 32234.9
2001-06-22 49.000 52.430 48.540 51.860 6.249 25855.5
2001-06-15 47.850 50.210 46.260 48.810 1.392 38488.5
2001-06-08 49.100 49.620 47.790 48.140 -1.755 14201.1
2001-06-01 50.390 50.550 48.000 49.000 -1.902 13866.0
2001-05-25 52.990 53.550 49.550 49.950 -5.737 16066.7
2001-05-18 49.010 52.990 48.790 52.990 8.121 18008.7
2001-05-11 49.930 50.400 48.510 49.010 -1.843 15681.2
2001-05-04 49.990 50.010 47.510 49.930 -0.040 17243.2
2001-04-27 47.750 49.950 45.890 49.950 3.846 17882.0
2001-04-20 44.530 48.550 43.910 48.100 7.606 23282.0
2001-04-13 41.440 45.530 41.220 44.700 8.574 20326.4
2001-04-06 41.520 42.650 39.040 41.170 -1.648 24625.4
2001-03-30 40.500 42.240 40.050 41.860 4.676 30190.6
2001-03-23 40.700 42.100 36.420 39.990 -1.502 34335.0
2001-03-16 43.000 43.300 38.600 40.600 -7.327 38756.8
2001-03-09 44.750 46.600 43.450 43.810 -1.705 16543.3
2001-03-02 47.000 48.240 44.520 44.570 -3.486 23229.0
2001-02-23 47.200 48.450 45.020 46.180 -1.745 21199.9
2001-02-16 45.660 48.100 45.660 47.000 2.935 17288.7
2001-02-09 46.380 48.150 45.390 45.660 -1.340 17405.6
2001-02-02 44.870 46.950 44.000 46.280 3.697 19568.8
2001-01-26 46.880 47.380 44.560 44.630 -5.043 21725.8
2001-01-19 45.690 48.500 45.630 47.000 2.867 20705.2
2001-01-12 47.250 47.250 43.190 45.690 -3.424 21696.8
2001-01-05 46.750 48.750 42.630 47.310 -1.314 31440.1
2000-12-29 48.630 49.750 47.630 47.940 -1.923 11222.7
2000-12-22 50.560 51.440 47.190 48.880 -1.867 16191.8
2000-12-15 55.190 56.190 49.250 49.810 -9.748 22195.6
2000-12-08 51.000 55.560 50.810 55.190 8.216 15016.2
2000-12-01 50.130 51.440 47.940 51.000 3.281 16398.1
2000-11-24 51.250 51.940 48.380 49.380 -4.819 13878.9
2000-11-17 52.000 53.560 50.500 51.880 -3.712 13520.6
2000-11-10 53.560 55.250 53.130 53.880 1.069 11131.1
2000-11-03 52.440 55.000 52.250 53.310 2.029 15541.6
2000-10-27 51.630 53.880 49.000 52.250 0.230 36136.3
2000-10-20 57.000 57.880 51.630 52.130 -8.544 15890.9
2000-10-13 59.130 59.810 54.000 57.000 -4.105 14433.7
2000-10-06 58.000 59.940 57.750 59.440 2.820 12265.6
2000-09-29 57.000 59.750 56.880 57.810 0.872 12320.9
2000-09-22 56.690 58.380 55.000 57.310 0.987 12778.6
2000-09-15 59.500 60.060 56.380 56.750 -5.227 11546.3
2000-09-08 58.440 60.000 57.810 59.880 2.359 10707.2
2000-09-01 59.500 60.500 57.130 58.500 -1.266 10182.1
2000-08-25 56.690 59.560 56.060 59.250 5.446 9458.84
2000-08-18 56.380 57.380 55.750 56.190 -0.654 8937.74
2000-08-11 52.130 57.380 52.000 56.560 5.957 13665.7
2000-08-04 51.630 53.880 51.190 53.380 4.790 13533.3
2000-07-28 54.190 54.630 50.380 50.940 -5.893 12373.3
2000-07-21 51.560 54.750 51.560 54.130 5.107 12825.7
2000-07-14 51.310 54.000 51.130 51.500 0.370 12633.4
2000-07-07 52.500 52.500 49.500 51.310 -3.189 9929.23
2000-06-30 49.380 53.110 49.060 53.000 6.255 12826.5
2000-06-23 50.810 51.940 47.940 49.880 -2.445 12140.8
2000-06-16 50.000 52.190 48.440 51.130 2.506 13386.4
2000-06-09 52.000 52.440 49.250 49.880 -5.441 9437.66
2000-06-02 49.810 54.000 49.380 52.750 6.437 13060.6
2000-05-26 51.880 51.880 48.750 49.560 -4.472 12818.8
2000-05-19 52.310 55.190 51.000 51.880 -0.708 13508.6
2000-05-12 52.130 52.880 50.060 52.250 -66.930 12865.3
2000-05-05 159.000 162.000 152.750 158.000 0.477 15580.7
2000-04-28 157.000 167.940 156.310 157.250 -0.789 20512.7
2000-04-21 144.380 158.500 143.880 158.500 8.748 22149.2
2000-04-14 159.380 163.880 143.060 145.750 -8.224 22364.5
2000-04-07 155.250 161.000 147.130 158.810 2.043 20149.8
2000-03-31 157.750 164.880 154.750 155.630 -2.156 25149.8
2000-03-24 139.880 160.000 137.630 159.060 13.712 25770.1
2000-03-17 129.000 141.440 126.250 139.880 6.219 25222.0
2000-03-10 139.500 139.500 127.190 131.690 -5.517 22329.6
2000-03-03 126.000 140.500 126.000 139.380 10.514 23991.1
2000-02-25 126.250 132.940 125.060 126.120 0.799 25868.8
2000-02-18 133.750 139.000 124.940 125.120 -6.452 22428.5
2000-02-11 141.690 141.750 133.130 133.750 -5.517 18544.8
2000-02-04 134.000 143.130 133.060 141.560 5.642 21868.2
2000-01-28 145.310 145.940 133.630 134.000 -7.028 23490.1
2000-01-21 149.630 150.940 142.630 144.130 -4.550 21977.7
2000-01-14 152.690 154.940 149.560 151.000 -0.205 16425.1
2000-01-07 153.000 153.690 142.560 151.310 -2.223 22299.7
1999-12-31 157.750 159.500 153.810 154.750 -1.746 9422.40
1999-12-24 153.250 159.250 151.810 157.500 3.700 18246.3
1999-12-17 147.130 154.750 143.750 151.880 3.011 28494.1
1999-12-10 136.310 147.880 136.000 147.440 8.213 16621.7
1999-12-03 135.000 138.880 129.880 136.250 0.457 14628.4
1999-11-26 137.810 140.380 135.630 135.630 -1.496 10625.0
1999-11-19 135.250 141.310 134.190 137.690 1.706 15494.7
1999-11-12 133.810 135.810 131.810 135.380 1.219 9855.24
1999-11-05 133.630 134.810 128.190 133.750 -1.292 16060.6
1999-10-29 124.620 136.310 123.620 135.500 7.865 18538.3
1999-10-22 115.500 126.190 114.620 125.620 8.527 16590.8
1999-10-15 123.690 124.440 115.500 115.750 -7.214 17494.0
1999-10-08 118.190 125.190 118.190 124.750 6.288 18407.0
1999-10-01 119.000 121.060 115.250 117.370 -0.534 16477.8
1999-09-24 121.120 122.500 115.620 118.000 -1.667 15132.2
1999-09-17 118.500 120.000 115.120 120.000 0.680 11706.0
1999-09-10 117.560 121.000 117.560 119.190 2.388 15258.7
1999-09-03 116.060 116.870 111.370 116.410 -0.129 11915.5
1999-08-27 113.000 119.690 113.000 116.560 3.324 13895.5
1999-08-20 108.370 112.940 108.190 112.810 4.696 11045.1
1999-08-13 106.440 108.440 102.560 107.750 0.701 12123.4
1999-08-06 108.060 109.940 105.000 107.000 -1.835 12874.6
1999-07-30 114.560 116.870 108.690 109.000 -5.374 11334.2
1999-07-23 119.000 120.000 113.940 115.190 -3.096 12084.0
1999-07-16 117.250 119.000 114.190 118.870 1.494 12664.6
1999-07-09 111.870 118.750 111.870 117.120 3.931 19539.1
1999-07-02 105.190 113.000 105.190 112.690 7.899 14185.3
1999-06-25 107.690 107.690 103.190 104.440 -2.901 12352.5
1999-06-18 101.060 108.690 101.000 107.560 6.138 14279.7
1999-06-11 104.000 105.250 99.810 101.340 -3.366 12103.3
1999-06-04 102.120 105.000 100.250 104.870 3.127 13258.2
1999-05-28 105.120 105.440 100.250 101.690 -2.334 16168.3
1999-05-21 105.440 109.310 102.560 104.120 -1.718 14350.3
1999-05-14 109.690 111.750 104.870 105.940 -3.638 14043.8
1999-05-07 105.440 110.870 103.250 109.940 4.337 18686.2
1999-04-30 113.120 114.940 103.690 105.370 -6.645 16573.0
1999-04-23 111.250 114.870 100.500 112.870 1.456 19354.9
1999-04-16 110.620 117.440 109.940 111.250 -0.838 17350.8
1999-04-09 112.500 114.810 111.620 112.190 0.511 13361.9
1999-04-02 108.000 114.190 108.000 111.620 3.534 14717.6
1999-03-26 111.250 111.810 105.750 107.810 -3.741 12391.6
1999-03-19 108.000 112.940 107.810 112.000 4.312 17556.8
1999-03-12 103.940 108.690 103.620 107.370 3.549 19640.8
1999-03-05 100.120 103.870 97.560 103.690 3.370 14245.7
1999-02-26 100.370 104.500 98.060 100.310 -0.060 15985.2
1999-02-19 98.560 101.440 97.310 100.370 2.817 13180.6
1999-02-12 98.190 100.120 95.750 97.620 -0.388 13067.2
1999-02-05 104.940 104.940 96.500 98.000 -6.551 15314.2
1999-01-29 98.000 105.000 98.000 104.870 7.152 14324.8
1999-01-22 101.000 102.190 97.370 97.870 -2.859 15544.4
1999-01-15 101.000 102.370 94.060 100.750 -1.582 17661.3
1999-01-08 101.370 104.870 99.500 102.370 0.363 14563.7
1999-01-01 101.500 103.940 100.560 102.000 1.050 8796.53
1998-12-25 96.870 102.000 96.870 100.940 4.202 10364.9
1998-12-18 88.250 97.000 86.190 96.870 8.769 19679.5
1998-12-11 90.310 91.560 86.690 89.060 -1.176 12926.8
1998-12-04 91.560 92.120 88.000 90.120 -2.372 13002.2
1998-11-27 92.690 94.620 92.250 92.310 -0.410 9951.08
1998-11-20 88.810 92.870 88.810 92.690 5.103 13991.9
1998-11-13 90.440 90.500 86.120 88.190 -2.412 11538.5
1998-11-06 87.620 91.190 87.250 90.370 3.280 13442.0
1998-10-30 85.870 88.940 84.060 87.500 1.086 14474.4
1998-10-23 82.870 86.810 81.870 86.560 3.281 16702.4
1998-10-16 74.500 84.250 73.500 83.810 15.600 23723.5
1998-10-09 74.690 75.940 69.000 72.500 -3.808 31928.7
1998-10-02 83.560 84.940 70.620 75.370 -9.258 24818.7
1998-09-25 75.250 84.250 75.120 83.060 6.665 19833.4
1998-09-18 79.940 81.500 76.500 77.870 -1.741 24830.4
1998-09-11 82.000 83.250 75.120 79.250 4.455 27497.8
1998-09-04 85.940 86.440 72.620 75.870 -11.646 29113.7
1998-08-28 89.500 91.690 84.750 85.870 -4.184 17587.8
1998-08-21 87.060 91.940 86.500 89.620 2.493 13296.2
1998-08-14 88.060 89.870 85.690 87.440 -0.772 13479.2
1998-08-07 88.690 91.060 85.440 88.120 -1.476 18424.3
1998-07-31 91.000 92.750 88.060 89.440 -2.454 14134.0
1998-07-24 96.560 96.620 89.810 91.690 -5.171 17376.7
1998-07-17 95.000 96.870 93.560 96.690 3.070 14164.0
1998-07-10 90.620 96.190 90.440 93.810 3.156 13049.5
1998-07-03 90.560 92.000 90.060 90.940 0.977 10779.1
1998-06-26 86.870 90.440 86.060 90.060 3.517 10872.9
1998-06-19 84.750 88.690 83.750 87.000 2.053 16154.8
1998-06-12 84.750 86.810 83.620 85.250 0.590 12548.1
1998-06-05 83.370 84.810 80.870 84.750 1.655 11195.5
1998-05-29 85.560 85.870 81.690 83.370 -1.918 12139.5
1998-05-22 82.620 86.250 81.000 85.000 2.881 12946.1
1998-05-15 83.810 85.310 81.940 82.620 -0.685 11382.2
1998-05-08 85.440 86.000 81.750 83.190 -2.129 9919.80
1998-05-01 83.000 85.870 80.690 85.000 1.347 12023.6
1998-04-24 87.120 87.190 83.000 83.870 -3.874 11365.2
1998-04-17 85.620 87.720 84.810 87.250 0.867 10855.5
1998-04-10 88.250 88.620 86.060 86.500 -0.996 11471.3
1998-04-03 83.690 89.440 83.690 87.370 4.635 14809.0
1998-03-27 81.000 84.440 80.250 83.500 2.303 12147.2
1998-03-20 78.870 81.690 78.690 81.620 4.227 11874.4
1998-03-13 78.000 79.370 77.500 78.310 0.077 10811.9
1998-03-06 77.750 78.440 75.250 78.250 0.643 13247.0
1998-02-27 78.120 78.250 76.060 77.750 -0.563 10770.9
1998-02-20 78.440 78.940 77.120 78.190 0.488 10295.2
1998-02-13 77.810 78.940 76.440 77.810 0.154 10944.2
1998-02-06 78.250 78.620 76.310 77.690 0.245 14708.6
1998-01-30 74.940 77.870 74.000 77.500 4.645 14461.6
1998-01-23 73.370 76.000 73.310 74.060 0.940 14969.4
1998-01-16 70.500 74.870 70.250 73.370 1.284 14981.6
1998-01-09 74.440 75.370 71.000 72.440 -2.108 13279.6
1998-01-02 71.870 74.370 71.690 74.000 4.505 9159.38
1997-12-26 73.560 74.310 70.810 70.810 -3.000 8573.48
1997-12-19 72.940 76.560 70.310 73.000 1.038 14783.6
1997-12-12 73.500 74.750 71.750 72.250 -1.620 11805.9
1997-12-05 74.440 75.120 72.000 73.440 -0.582 12934.0
1997-11-28 72.060 74.750 71.370 73.870 1.540 9888.23
1997-11-21 70.250 73.500 69.370 72.750 4.963 15063.7
1997-11-14 68.620 70.060 65.690 69.310 2.303 13445.8
1997-11-07 66.120 70.000 66.000 67.750 4.844 15555.5
1997-10-31 65.000 67.500 59.000 64.620 -2.002 25099.9
1997-10-24 68.810 70.810 64.750 65.940 -4.945 16386.8
1997-10-17 70.810 70.940 67.000 69.370 -0.716 11457.8
1997-10-10 69.620 72.000 69.440 69.870 1.173 12567.2
1997-10-03 68.060 70.870 67.690 69.060 1.098 11121.9
1997-09-26 70.370 70.940 66.750 68.310 -2.678 11598.0
1997-09-19 66.440 71.870 66.250 70.190 5.947 17384.3
1997-09-12 67.000 67.810 63.500 66.250 na 13729.7
1997-09-05 64.000 67.690 63.500 66.250 5.898 15911.3
1997-08-29 64.940 65.690 61.310 62.560 -3.561 16119.2
1997-08-22 63.310 68.000 62.750 64.870 2.351 19034.9
1997-08-15 67.060 68.750 62.750 63.380 -5.488 17990.6
1997-08-08 69.000 70.560 66.500 67.060 -2.980 16185.5
1997-08-01 72.750 72.940 68.120 69.120 -4.412 12923.4
1997-07-25 70.620 73.000 69.440 72.310 1.673 12968.0
1997-07-18 71.000 74.620 70.250 71.120 0.708 14137.9
1997-07-11 69.870 70.870 67.750 70.620 1.802 15705.5
1997-07-04 65.870 69.370 64.810 69.370 6.217 11770.7
1997-06-27 67.500 67.870 64.000 65.310 -3.416 13354.2
1997-06-20 66.120 68.250 65.620 67.620 2.269 12761.0
1997-06-13 62.880 66.620 62.500 66.120 6.217 12649.3
1997-06-06 61.000 62.250 59.880 62.250 3.097 11585.7
1997-05-30 60.880 61.880 60.130 60.380 -1.629 13011.3
1997-05-23 60.380 63.250 60.000 61.380 1.455 15899.8
1997-05-16 58.380 62.380 58.130 60.500 -48.069 21199.3
1997-05-09 113.620 118.000 113.120 116.500 2.988 20175.6
1997-05-02 106.500 113.500 106.120 113.120 6.216 15485.5
1997-04-25 105.120 108.500 103.620 106.500 1.671 15526.2
1997-04-18 97.870 105.870 97.120 104.750 7.030 16800.7
1997-04-11 101.870 102.620 97.500 97.870 -2.974 13436.8
1997-04-04 100.370 101.120 97.120 100.870 -0.375 24579.4
1997-03-28 102.750 106.870 99.370 101.250 -1.460 16116.0
1997-03-21 102.500 104.370 102.000 102.750 -0.243 14464.9
1997-03-14 105.370 107.250 102.750 103.000 -2.249 13390.1
1997-03-07 102.000 105.870 101.250 105.370 2.430 15020.8
1997-02-28 104.500 107.120 102.750 102.870 -2.140 14232.8
1997-02-21 106.620 108.370 104.870 105.120 -1.175 15591.5
1997-02-14 105.250 107.870 103.120 106.370 1.305 15153.4
1997-02-07 103.870 105.500 102.000 105.000 1.449 16139.8
1997-01-31 101.870 106.870 99.750 103.500 1.600 20386.1
1997-01-24 104.000 107.870 101.370 101.870 -1.689 19453.7
1997-01-17 101.500 105.000 100.870 103.620 2.220 18305.4
1997-01-10 99.870 101.870 98.120 101.370 2.270 16637.0
1997-01-03 102.750 103.120 95.870 99.120 -3.298 17917.2
1996-12-27 102.370 104.120 100.120 102.500 0.244 8860.80
1996-12-20 97.250 104.870 94.750 102.250 5.685 25548.6
1996-12-13 98.750 99.500 95.620 96.750 -1.144 21174.7
1996-12-06 103.370 103.870 95.000 97.870 -5.894 22698.8
1996-11-29 100.870 104.370 100.870 104.000 2.970 13475.3
1996-11-22 104.370 104.370 101.000 101.000 -3.118 13408.2
1996-11-15 102.000 106.120 101.250 104.250 2.086 13816.6
1996-11-08 96.750 103.120 96.620 102.120 5.692 14657.9
1996-11-01 96.500 97.250 94.750 96.620 0.782 10978.8
1996-10-25 95.120 97.500 94.870 95.870 0.788 10273.3
1996-10-18 94.370 96.120 94.000 95.120 0.795 11851.2
1996-10-11 93.250 94.500 91.870 94.370 0.930 9055.56
1996-10-04 91.250 93.750 90.500 93.500 2.186 10342.1
1996-09-27 88.870 92.000 87.870 91.500 2.671 14518.1
1996-09-20 88.000 89.870 86.500 89.120 0.849 14381.3
1996-09-13 84.870 89.000 84.620 88.370 4.271 13589.0
1996-09-06 82.250 85.120 81.750 84.750 1.961 11550.0
1996-08-30 85.870 86.750 83.120 83.120 -3.067 10110.7
1996-08-23 85.120 86.120 83.870 85.750 1.037 10288.2
1996-08-16 83.750 85.620 83.620 84.870 1.337 9266.64
1996-08-09 85.750 87.000 83.620 83.750 -2.752 9253.56
1996-08-02 81.120 86.370 79.500 86.120 5.838 12084.2
1996-07-26 81.620 81.750 77.870 81.370 -0.913 14710.2
1996-07-19 83.500 84.000 78.000 82.120 -2.238 18507.1
1996-07-12 85.370 85.750 82.250 84.000 -1.892 12908.0
1996-07-05 86.870 87.870 85.370 85.620 -1.303 10511.6
1996-06-28 87.000 88.120 85.750 86.750 -0.287 15435.2
1996-06-21 86.370 87.000 84.620 87.000 1.458 16992.8
1996-06-14 86.120 86.620 84.370 85.750 -0.140 12396.8
1996-06-07 82.500 86.750 81.870 85.870 3.770 15260.3
1996-05-31 85.000 85.250 81.750 82.750 -2.647 13079.9
1996-05-24 81.750 85.620 81.620 85.000 4.615 18621.7
1996-05-17 77.500 82.000 77.370 81.250 4.502 14118.6
1996-05-10 77.370 78.120 73.750 77.750 0.974 14004.8
1996-05-03 77.620 78.620 76.620 77.000 -1.117 12080.6
1996-04-26 79.500 80.000 77.500 77.870 -1.580 10981.7
1996-04-19 77.500 80.000 77.120 79.120 2.927 14887.1
1996-04-12 78.750 79.750 74.120 76.870 -4.355 17581.2
1996-04-05 78.500 80.620 78.000 80.370 3.210 12740.9
1996-03-29 78.750 79.500 77.000 77.870 -0.638 10701.5
1996-03-22 76.000 78.870 75.750 78.370 3.459 10609.2
1996-03-15 74.370 76.620 73.870 75.750 1.338 20809.2
1996-03-08 76.750 78.750 73.620 74.750 -2.758 12831.2
1996-03-01 79.250 79.620 75.250 76.870 -3.611 15136.9
1996-02-23 76.750 80.500 76.370 79.750 2.903 14130.3
1996-02-16 79.250 80.000 77.500 77.500 -2.356 15493.1
1996-02-09 76.870 80.000 76.620 79.370 2.918 14976.8
1996-02-02 75.370 77.750 74.500 77.120 2.146 12953.8
1996-01-26 74.250 75.500 72.620 75.500 1.683 12998.8
1996-01-19 70.120 74.620 69.500 74.250 5.694 15543.1
1996-01-12 73.250 73.620 69.870 70.250 -3.595 12337.0
1996-01-05 71.370 74.370 71.250 72.870 1.208 16037.9
1995-12-29 71.870 72.250 71.000 72.000 0.531 8690.70
1995-12-22 72.000 73.120 70.000 71.620 -1.036 15741.1
1995-12-15 70.500 72.500 70.250 72.370 2.842 19070.8
1995-12-08 68.370 71.370 68.250 70.370 2.550 13394.4
1995-12-01 66.000 68.870 65.000 68.620 3.970 11921.0
1995-11-24 67.000 67.500 65.750 66.000 -1.493 9515.55
1995-11-17 65.370 67.870 65.120 67.000 2.103 14801.2
1995-11-10 62.750 65.620 62.130 65.620 4.574 10043.6
1995-11-03 62.500 64.000 61.750 62.750 0.803 8977.08
1995-10-27 64.120 64.370 60.880 62.250 -3.668 11214.7
1995-10-20 63.250 65.250 62.500 64.620 2.571 11422.8
1995-10-13 62.750 63.750 61.880 63.000 0.191 10670.2
1995-10-06 63.500 64.250 62.380 62.880 -1.365 12375.5
1995-09-29 63.380 64.620 62.500 63.750 1.190 12742.7
1995-09-22 63.380 63.500 61.250 63.000 -1.378 12893.5
1995-09-15 58.750 63.880 58.750 63.880 8.732 18991.0
1995-09-08 59.000 59.380 58.380 58.750 na 8751.30
1995-09-01 58.500 59.130 58.380 58.750 0.634 7962.48
1995-08-25 57.500 58.630 57.000 58.380 1.974 9202.56
1995-08-18 57.750 58.880 57.130 57.250 -0.866 10659.7
1995-08-11 58.000 59.000 57.130 57.750 0.208 7700.16
1995-08-04 59.250 59.750 56.880 57.630 -1.906 12648.0
1995-07-28 59.880 60.500 58.500 58.750 -1.887 11984.5
1995-07-21 58.130 60.130 57.130 59.880 3.010 17759.3
1995-07-14 60.000 60.000 58.000 58.130 -3.117 10040.6
1995-07-07 56.500 60.000 56.380 60.000 6.421 12722.3
1995-06-30 57.130 57.380 55.630 56.380 -1.313 13158.5
1995-06-23 57.250 57.880 56.750 57.130 -0.436 13276.0
1995-06-16 55.750 58.250 55.750 57.380 3.146 13305.1
1995-06-09 56.630 58.130 55.500 55.630 -1.974 12981.0
1995-06-02 56.380 58.380 56.000 56.750 0.656 11768.9
1995-05-26 56.750 57.880 55.750 56.380 -0.212 12385.8
1995-05-19 58.500 58.500 56.000 56.500 -4.237 17881.4
1995-05-12 57.130 59.250 56.630 59.000 2.823 15243.2
1995-05-05 56.000 57.880 56.000 57.380 2.464 12371.8
1995-04-28 54.880 56.880 54.500 56.000 1.818 12850.2
1995-04-21 55.380 55.630 53.380 55.000 na 13983.7
1995-04-14 54.630 55.380 54.130 55.000 0.219 7552.80
1995-04-07 54.380 55.500 54.130 54.880 1.630 9891.24
1995-03-31 55.130 55.380 53.880 54.000 -1.818 10059.4
1995-03-24 54.250 55.130 53.630 55.000 1.382 11252.6
1995-03-17 54.750 55.380 53.500 54.250 -0.913 14050.7
1995-03-10 52.500 54.880 52.000 54.750 3.302 12989.6
1995-03-03 54.630 54.880 52.630 53.000 -3.196 10919.9
1995-02-24 53.880 56.000 53.380 54.750 2.088 15828.9
1995-02-17 52.130 54.250 51.880 53.630 2.877 15606.5
1995-02-10 52.380 52.750 51.750 52.130 na 9210.36
1995-02-03 50.500 52.630 50.250 52.130 3.228 9674.04
1995-01-27 50.380 51.500 49.880 50.500 -0.980 11071.2
1995-01-20 52.000 53.000 50.380 51.000 -1.923 15287.5
1995-01-13 50.630 52.000 50.380 52.000 2.201 9849.96
1995-01-06 50.750 51.630 50.130 50.880 -0.235 10698.9
1994-12-30 50.130 51.880 49.750 51.000 2.513 9861.00
1994-12-23 50.130 51.000 49.500 49.750 -0.995 12889.1
1994-12-16 46.880 50.380 46.500 50.250 7.189 21471.6
1994-12-09 47.380 47.750 45.750 46.880 -0.530 12376.7
1994-12-02 46.250 47.250 45.380 47.130 1.903 12730.3
1994-11-25 48.630 48.630 45.380 46.250 -5.128 16371.3
1994-11-18 48.880 49.500 48.000 48.750 na 12518.3
1994-11-11 47.880 49.880 47.750 48.750 1.563 8777.04
1994-11-04 49.250 49.380 47.750 48.000 -2.795 9672.36
1994-10-28 47.500 49.500 47.380 49.380 4.221 15326.6
1994-10-21 50.250 50.880 47.380 47.380 -5.955 16639.0
1994-10-14 47.000 51.000 46.750 50.380 7.765 13825.4
1994-10-07 48.380 48.500 46.630 46.750 -2.867 14991.8
1994-09-30 48.630 49.750 48.130 48.130 -1.272 9951.72
1994-09-23 51.000 51.130 48.500 48.750 -4.412 12800.2
1994-09-16 49.380 51.380 49.000 51.000 3.806 13418.4
1994-09-09 50.250 50.250 48.750 49.130 -1.740 8854.35
1994-09-02 51.000 51.250 49.500 50.000 -1.478 10157.4
1994-08-26 47.630 51.130 47.500 50.750 5.994 14288.3
1994-08-19 48.000 48.750 46.500 47.880 -0.519 19604.5
1994-08-12 49.380 49.630 47.250 48.130 -1.776 13485.4
1994-08-05 50.250 50.880 48.380 49.000 -2.739 11753.3
1994-07-29 49.630 50.630 48.500 50.380 1.511 9903.48
1994-07-22 47.880 49.750 47.250 49.630 3.655 10723.1
1994-07-15 47.380 48.250 46.630 47.880 1.055 12282.1
1994-07-08 46.630 47.630 46.380 47.380 2.156 9991.95
1994-07-01 46.000 47.880 45.750 46.380 0.281 13876.3
1994-06-24 47.500 47.880 45.000 46.250 -3.141 23078.0
1994-06-17 47.750 48.500 47.380 47.750 na 16555.9
1994-06-10 49.500 49.630 47.630 47.750 -3.301 9920.16
1994-06-03 48.750 50.380 48.630 49.380 0.776 10265.3
1994-05-27 47.130 49.250 46.630 49.000 2.876 11885.9
1994-05-20 47.500 48.630 47.000 47.630 -50.058 13782.8
1994-05-13 96.000 96.370 92.620 95.370 -1.294 16785.4
1994-05-06 95.250 99.370 95.120 96.620 1.438 14484.7
1994-04-29 95.870 98.000 95.120 95.250 -0.781 12815.1
1994-04-22 96.870 97.250 94.000 96.000 -0.775 16142.4
1994-04-15 97.500 99.620 96.500 96.750 -0.514 12962.2
1994-04-08 97.000 99.250 96.120 97.250 -2.750 22340.2
1994-04-01 102.370 103.620 96.620 100.000 -2.076 20084.7
1994-03-25 104.620 104.750 102.120 102.120 -2.278 10331.8
1994-03-18 104.750 105.370 102.370 104.500 -0.713 17656.3
1994-03-11 105.370 106.000 103.870 105.250 0.362 9764.40
1994-03-04 105.370 106.500 103.620 104.870 -0.238 12778.1
1994-02-25 107.870 108.370 104.620 105.120 -2.667 11188.8
1994-02-18 106.870 109.750 106.870 108.000 0.699 13313.8
1994-02-11 105.500 108.750 105.500 107.250 0.704 10333.7
1994-02-04 107.750 109.750 106.500 106.500 -1.270 14681.0
1994-01-28 108.000 109.500 106.000 107.870 -0.120 12082.8
1994-01-21 106.870 109.000 106.370 108.000 1.171 14239.4
1994-01-14 104.750 107.250 104.500 106.750 2.280 15066.7
1994-01-07 104.620 104.750 102.620 104.370 -0.477 17555.5
1993-12-31 105.370 107.000 104.870 104.870 -1.178 9525.60
1993-12-24 104.750 106.750 104.000 106.120 0.951 13392.6
1993-12-17 101.370 105.250 100.750 105.120 3.444 20016.5
1993-12-10 100.370 101.870 99.250 101.620 1.498 12009.4
1993-12-03 98.750 101.000 97.250 100.120 1.645 11419.9
1993-11-26 97.750 99.750 97.370 98.500 0.254 12963.3
1993-11-19 94.620 98.250 94.000 98.250 4.666 13944.5
1993-11-12 94.120 95.000 92.750 93.870 -0.266 9805.20
1993-11-05 96.870 98.620 93.250 94.120 -2.969 12775.4
1993-10-29 96.370 98.000 95.250 97.000 1.042 8776.08
1993-10-22 98.500 98.620 96.000 96.000 -2.538 8907.12
1993-10-15 96.250 98.870 95.500 98.500 2.604 11909.5
1993-10-08 95.750 96.750 94.750 96.000 0.136 7966.32
1993-10-01 95.370 96.750 94.500 95.870 1.054 7938.96
1993-09-24 98.120 98.750 94.500 94.870 -3.929 10159.4
1993-09-17 96.750 98.750 96.250 98.750 2.205 16883.0
1993-09-10 97.750 97.870 95.500 96.620 -0.648 10676.1
1993-09-03 98.000 98.750 97.000 97.250 -0.765 8739.36
1993-08-27 98.500 99.620 97.370 98.000 -0.629 8835.12
1993-08-20 97.750 98.620 96.000 98.620 1.284 12836.2
1993-08-13 99.620 100.250 97.120 97.370 -2.013 8853.36
1993-08-06 98.500 99.870 97.750 99.370 0.883 8824.32
1993-07-30 98.120 99.750 97.500 98.500 0.767 10385.5
1993-07-23 99.870 100.250 97.370 97.750 -2.123 11852.2
1993-07-16 97.120 100.870 96.750 99.870 2.959 16078.6
1993-07-09 95.750 97.620 94.500 97.000 1.443 11741.4
1993-07-02 94.870 96.250 94.870 95.620 0.918 12288.5
1993-06-25 95.250 96.370 94.620 94.750 -0.126 12811.0
1993-06-18 94.370 95.500 92.750 94.870 0.658 15083.5
1993-06-11 93.750 94.620 93.000 94.250 0.405 11204.2
1993-06-04 93.000 94.620 93.000 93.870 1.208 9213.60
1993-05-28 92.000 94.500 91.750 92.750 0.684 11188.6
1993-05-21 93.120 93.620 90.750 92.120 -1.212 12514.6
1993-05-14 93.750 95.120 92.000 93.250 -1.061 13621.2
1993-05-07 90.620 94.620 88.750 94.250 4.006 15183.1
1993-04-30 92.750 93.370 89.750 90.620 -2.685 12318.7
1993-04-23 95.120 95.370 92.000 93.120 -2.236 12499.2
1993-04-16 91.870 96.000 91.620 95.250 3.533 17608.3
1993-04-09 88.870 92.250 88.620 92.000 3.371 12451.8
1993-04-02 90.120 91.000 88.250 89.000 -0.836 12159.6
1993-03-26 87.870 90.500 87.370 89.750 1.275 13997.0
1993-03-19 86.500 89.120 86.120 88.620 2.451 13357.2
1993-03-12 86.120 88.250 85.620 86.500 0.875 13679.0
1993-03-05 84.500 86.120 83.250 85.750 1.938 13279.9
1993-02-26 82.500 84.750 82.370 84.120 2.274 14021.3
1993-02-19 84.750 85.000 80.870 82.250 -3.235 23229.0
1993-02-12 86.620 87.750 84.870 85.000 -2.153 11659.4
1993-02-05 86.000 87.370 84.250 86.870 0.871 11747.8
1993-01-29 84.370 86.370 83.750 86.120 2.074 11789.0
1993-01-22 84.620 85.620 82.500 84.370 -0.295 12768.5
1993-01-15 85.500 85.870 84.000 84.620 -1.318 13281.4
1993-01-08 85.620 87.250 84.870 85.750 0.292 13096.3
1993-01-01 86.250 87.500 85.000 85.500 -1.156 8461.20
1992-12-25 86.120 87.500 86.120 86.500 -0.288 10402.5
1992-12-18 83.500 86.870 83.000 86.750 3.582 18537.4
1992-12-11 82.620 84.000 82.120 83.750 1.368 9213.84
1992-12-04 82.870 83.750 81.370 82.620 -0.302 11480.2
1992-11-27 80.870 83.620 80.250 82.870 3.588 19973.1
1992-11-20 78.750 80.120 77.620 80.000 1.433 12760.8
1992-11-13 77.500 78.870 77.000 78.870 1.768 9156.00
1992-11-06 76.870 79.500 76.870 77.500 0.977 10854.2
1992-10-30 76.000 77.750 75.870 76.750 1.160 8694.00
1992-10-23 76.000 77.120 75.500 75.870 -0.498 9940.32
1992-10-16 75.000 76.500 74.620 76.250 1.667 11640.7
1992-10-09 75.500 75.750 73.120 75.000 -0.990 12913.4
1992-10-02 77.620 79.250 75.750 75.750 -2.722 10385.5
1992-09-25 79.000 79.250 76.750 77.870 -2.198 10799.0
1992-09-18 76.000 79.750 75.750 79.620 5.990 18549.6
1992-09-11 74.750 75.370 74.120 75.120 0.670 9778.50
1992-09-04 73.500 75.120 73.370 74.620 1.704 11091.6
1992-08-28 74.870 75.000 73.000 73.370 -2.330 12183.8
1992-08-21 75.250 76.870 75.000 75.120 -0.503 9300.96
1992-08-14 75.250 76.000 75.000 75.500 na 9106.32
1992-08-07 76.370 76.620 74.750 75.500 -1.307 12327.1
1992-07-31 74.870 77.620 74.870 76.500 2.341 13204.3
1992-07-24 76.620 77.750 74.750 74.750 -3.548 10917.8
1992-07-17 76.620 78.500 76.250 77.500 1.480 11097.4
1992-07-10 77.120 78.000 75.620 76.370 -1.139 10206.5
1992-07-03 78.000 79.370 77.120 77.250 -0.962 11517.6
1992-06-26 75.750 78.000 75.250 78.000 2.632 8866.08
1992-06-19 75.870 77.870 75.750 76.000 -0.328 14840.4
1992-06-12 77.370 77.500 75.120 76.250 -1.613 7508.16
1992-06-05 76.500 77.750 74.750 77.500 1.480 10605.4
1992-05-29 76.620 77.750 75.120 76.370 -0.326 9051.00
1992-05-22 77.750 78.250 76.370 76.620 -0.816 7978.56
1992-05-15 77.620 79.620 77.120 77.250 -0.323 17561.8
1992-05-08 75.870 77.620 75.870 77.500 2.310 12116.9
1992-05-01 75.500 76.620 75.370 75.750 -0.158 12473.3
1992-04-24 78.500 79.250 75.500 75.870 -3.962 18301.0
1992-04-17 76.120 79.000 75.250 79.000 3.947 17472.0
1992-04-10 75.120 76.250 72.750 76.000 1.509 16833.4
1992-04-03 76.250 76.870 74.750 74.870 -1.642 11023.9
1992-03-27 78.500 78.500 76.120 76.120 -3.180 9530.40
1992-03-20 77.620 78.870 77.120 78.620 0.795 12860.4
1992-03-13 77.250 78.370 76.500 78.000 0.645 11850.0
1992-03-06 78.620 79.870 77.120 77.500 -1.425 14413.2
1992-02-28 80.370 80.750 78.500 78.620 -2.177 12499.7
1992-02-21 77.620 80.500 77.120 80.370 4.214 22149.6
1992-02-14 77.250 78.870 76.620 77.120 -0.168 11199.4
1992-02-07 75.000 78.370 74.870 77.250 2.658 15014.9
1992-01-31 78.500 79.000 75.000 75.250 -3.981 14432.4
1992-01-24 79.370 80.750 77.750 78.370 -1.421 18667.4
1992-01-17 74.250 79.620 74.000 79.500 6.711 23304.0
1992-01-10 75.870 76.250 73.620 74.500 -2.295 18699.1
1992-01-03 74.000 78.120 74.000 76.250 3.041 27774.6
1991-12-27 69.620 75.250 69.620 74.000 6.093 19988.1
1991-12-20 68.120 70.120 67.500 69.750 2.770 20713.2
1991-12-13 64.370 68.120 64.000 67.870 6.246 18181.2
1991-12-06 64.000 65.750 62.000 63.880 -1.344 23184.5
1991-11-29 66.250 67.750 64.370 64.750 -2.441 15140.7
1991-11-22 67.750 68.620 65.370 66.370 -1.484 19471.7
1991-11-15 68.620 70.500 67.250 67.370 -2.007 17016.5
1991-11-08 68.250 69.370 67.750 68.750 0.556 12498.7
1991-11-01 69.500 71.000 67.750 68.370 -1.085 15217.9
1991-10-25 71.250 72.000 68.620 69.120 -3.153 12731.5
1991-10-18 66.500 72.500 66.500 71.370 7.323 19848.2
1991-10-11 68.370 68.370 65.250 66.500 -2.735 19251.4
1991-10-04 69.000 70.750 68.370 68.370 -0.726 12538.1
1991-09-27 69.500 70.250 68.620 68.870 -0.906 11343.1
1991-09-20 67.870 70.120 67.870 69.500 2.402 17704.3
1991-09-13 70.750 71.000 67.370 67.870 -4.233 20109.8
1991-09-06 74.870 75.370 70.750 70.870 -5.343 17579.1
1991-08-30 74.750 75.620 74.120 74.870 0.161 9329.52
1991-08-23 69.000 74.870 68.870 74.750 3.819 23313.1
1991-08-16 73.500 74.500 71.620 72.000 -2.200 15698.4
1991-08-09 72.620 74.500 71.500 73.620 1.196 13970.9
1991-08-02 72.500 73.500 72.250 72.750 na 11765.3
1991-07-26 73.370 73.750 71.370 72.750 -1.182 14951.8
1991-07-19 75.000 75.620 71.620 73.620 -2.166 20176.8
1991-07-12 73.370 75.750 73.000 75.250 2.034 12175.9
1991-07-05 74.500 75.370 73.500 73.750 -0.338 11079.9
1991-06-28 74.750 74.750 72.870 74.000 -1.333 12344.6
1991-06-21 75.620 75.620 73.750 75.000 -0.820 13709.3
1991-06-14 74.250 75.750 73.620 75.620 2.024 11756.6
1991-06-07 77.000 77.620 73.620 74.120 -4.052 14595.1
1991-05-31 73.250 77.370 73.000 77.250 5.822 19871.4
1991-05-24 71.870 73.370 71.250 73.000 2.098 10102.8
1991-05-17 71.750 72.120 69.620 71.500 0.351 14633.0
1991-05-10 72.500 74.120 71.120 71.250 -1.887 11812.6
1991-05-03 71.750 73.250 69.870 72.620 1.213 13315.9
1991-04-26 74.000 74.250 70.500 71.750 -3.523 10894.8
1991-04-19 73.370 75.750 72.750 74.370 1.877 19057.7
1991-04-12 71.370 73.500 71.000 73.000 3.006 13549.7
1991-04-05 69.620 72.870 69.500 70.870 1.795 19266.2
1991-03-29 66.620 70.500 66.620 69.620 5.087 14245.5
1991-03-22 68.370 69.370 65.500 66.250 -3.454 14643.4
1991-03-15 66.870 70.120 66.750 68.620 2.802 21097.2
1991-03-08 68.750 70.120 66.500 66.750 -3.078 17799.4
1991-03-01 70.120 70.500 67.250 68.870 -0.549 21754.8
1991-02-22 69.750 71.000 68.000 69.250 -0.531 22787.1
1991-02-15 65.000 70.000 64.620 69.620 6.697 29740.6
1991-02-08 64.000 66.870 63.630 65.250 1.953 23903.3
1991-02-01 60.000 64.620 59.880 64.000 6.880 23208.5
1991-01-25 57.130 60.130 56.380 59.880 3.455 21986.9
1991-01-18 53.250 58.380 53.000 57.880 7.185 27447.1
1991-01-11 54.250 56.130 53.500 54.000 -1.153 17797.0
1991-01-04 57.500 57.630 54.500 54.630 -4.793 14556.9
1990-12-28 57.750 58.000 57.000 57.380 -1.069 5211.30
1990-12-21 55.250 58.380 54.750 58.000 4.260 20267.0
1990-12-14 57.130 57.500 54.750 55.630 -3.252 15150.2
1990-12-07 54.750 58.500 54.380 57.500 5.023 23606.6
1990-11-30 53.000 55.130 52.130 54.750 2.088 18667.7
1990-11-23 55.250 55.380 52.380 53.630 -3.160 15337.8
1990-11-16 54.500 56.250 54.250 55.380 3.033 19907.0
1990-11-09 53.000 54.250 51.250 53.750 1.415 16155.4
1990-11-02 50.750 53.130 50.000 53.000 4.951 20982.5
1990-10-26 54.000 54.630 50.130 50.500 -9.009 26499.1
1990-10-19 53.250 55.750 51.000 55.500 4.717 24598.6
1990-10-12 55.130 55.130 51.130 53.000 -2.304 19952.4
1990-10-05 54.500 57.380 52.630 54.250 -0.459 19787.5
1990-09-28 55.130 56.000 50.250 54.500 -2.470 27374.6
1990-09-21 59.000 59.750 53.750 55.880 -6.084 31298.2
1990-09-14 61.630 62.380 59.130 59.500 -1.864 14248.1
1990-09-07 61.380 61.380 59.630 60.630 -2.210 18648.0
1990-08-31 63.380 64.370 60.880 62.000 1.010 17990.2
1990-08-24 63.750 64.620 57.750 61.380 -4.094 29986.6
1990-08-17 66.370 68.250 63.000 64.000 -3.933 22365.4
1990-08-10 65.750 68.370 65.620 66.620 -4.487 23983.7
1990-08-03 71.750 72.500 66.750 69.750 -3.125 22397.0
1990-07-27 73.620 73.870 69.620 72.000 -2.703 22195.0
1990-07-20 74.750 75.370 73.750 74.000 -1.162 16562.4
1990-07-13 70.870 75.500 70.620 74.870 6.018 19675.2
1990-07-06 69.370 71.370 69.370 70.620 1.978 11358.3
1990-06-29 69.620 70.000 68.750 69.250 -0.173 12232.6
1990-06-22 69.870 71.120 69.000 69.370 -1.070 13949.8
1990-06-15 68.250 70.750 68.250 70.120 2.365 17038.1
1990-06-08 69.500 70.370 68.370 68.500 -1.439 11590.8
1990-06-01 68.250 70.120 68.250 69.500 1.653 15895.5
1990-05-25 68.000 69.500 67.870 68.370 0.367 16995.6
1990-05-18 68.250 69.250 67.370 68.120 na 21617.0
1990-05-11 65.120 68.250 65.120 68.120 4.207 17526.7
1990-05-04 63.880 65.370 63.750 65.370 2.332 12282.2
1990-04-27 65.250 65.370 63.880 63.880 -2.473 15211.9
1990-04-20 66.750 67.250 64.870 65.500 -0.758 18170.6
1990-04-13 64.250 66.250 64.250 66.000 2.532 11300.4
1990-04-06 63.880 65.250 63.630 64.370 0.187 12663.1
1990-03-30 63.880 65.000 63.750 64.250 0.784 13383.1
1990-03-23 63.630 65.250 62.880 63.750 -0.391 15337.0
1990-03-16 62.250 64.120 61.750 64.000 2.187 19495.9
1990-03-09 62.380 63.000 61.380 62.630 0.401 15830.4
1990-03-02 60.750 62.380 60.630 62.380 3.107 21255.6
1990-02-23 61.130 61.500 60.130 60.500 -2.419 18821.4
1990-02-16 63.000 63.250 61.250 62.000 -1.976 16077.1
1990-02-09 61.630 63.750 61.500 63.250 2.429 14505.4
1990-02-02 62.750 63.130 60.750 61.750 -1.200 18848.6
1990-01-26 64.750 64.870 60.750 62.500 -3.653 26892.5
1990-01-19 62.750 65.000 61.500 64.870 2.756 21176.6
1990-01-12 65.000 66.250 62.880 63.130 -3.795 17695.0
1990-01-05 64.620 67.000 64.120 65.620 1.736 19622.4
1989-12-29 63.630 64.500 62.750 64.500 1.176 7137.30
1989-12-22 64.000 64.750 61.630 63.750 -0.778 15675.4
1989-12-15 63.130 64.620 62.630 64.250 1.581 19166.6
1989-12-08 62.880 64.000 62.750 63.250 na 14679.6
1989-12-01 60.130 63.500 60.000 63.250 5.189 22178.9
1989-11-24 59.130 60.630 58.630 60.130 1.059 16664.7
1989-11-17 55.000 60.000 54.750 59.500 8.915 18683.5
1989-11-10 53.630 54.750 52.750 54.630 1.392 12378.5
1989-11-03 53.500 55.630 53.500 53.880 0.466 13558.6
1989-10-27 56.630 57.000 52.750 53.630 -5.298 17156.2
1989-10-20 54.380 57.130 53.380 56.630 4.138 26279.5
1989-10-13 58.880 59.000 53.250 54.380 -7.643 14426.6
1989-10-06 56.880 59.250 56.500 58.880 4.212 21012.0
1989-09-29 56.000 57.750 55.000 56.500 1.110 12847.4
1989-09-22 57.380 58.000 54.750 55.880 -2.393 11086.1
1989-09-15 56.500 57.250 55.250 57.250 1.327 20100.5
1989-09-08 58.130 58.500 55.750 56.500 -3.004 13623.0
1989-09-01 58.250 58.880 57.250 58.250 -0.648 11402.9
1989-08-25 57.630 59.000 55.630 58.630 1.086 15745.4
1989-08-18 57.000 58.130 56.130 58.000 0.642 13350.7
1989-08-11 56.750 59.130 56.750 57.630 1.319 22517.5
1989-08-04 57.630 58.750 56.380 56.880 -1.078 15101.3
1989-07-28 56.500 58.000 55.500 57.500 1.090 15374.9
1989-07-21 54.500 56.880 54.130 56.880 4.119 20368.3
1989-07-14 53.130 54.880 53.000 54.630 2.823 14661.4
1989-07-07 51.880 53.500 51.380 53.130 2.905 9880.50
1989-06-30 54.750 54.880 51.380 51.630 -5.699 14419.2
1989-06-23 53.130 54.880 52.750 54.750 2.567 13561.4
1989-06-16 54.500 54.630 52.130 53.380 -2.288 24354.7
1989-06-09 55.750 55.880 54.130 54.630 -2.009 16538.6
1989-06-02 54.500 56.250 53.750 55.750 2.765 18165.6
1989-05-26 54.250 54.380 52.630 54.250 0.687 23566.3
1989-05-19 51.380 54.130 51.250 53.880 5.647 36574.6
1989-05-12 47.880 51.130 47.000 51.000 6.806 22744.1
1989-05-05 48.500 49.250 47.630 47.750 -2.312 11359.2
1989-04-28 48.130 49.250 47.750 48.880 1.033 16617.1
1989-04-21 46.750 48.630 46.750 48.380 2.936 20105.5
1989-04-14 45.130 47.000 44.630 47.000 4.144 14669.3
1989-04-07 44.630 45.630 44.500 45.130 1.416 10629.1
1989-03-31 43.880 45.000 43.750 44.500 1.136 13323.4
1989-03-24 44.880 45.630 43.750 44.000 -1.961 14423.1
1989-03-17 44.880 46.630 44.880 44.880 -0.267 20888.4
1989-03-10 45.130 45.880 44.500 45.000 0.559 16437.4
1989-03-03 45.250 46.250 44.630 44.750 -1.105 14990.9
1989-02-24 47.000 47.130 45.250 45.250 -3.477 15595.2
1989-02-17 46.000 47.380 45.500 46.880 1.362 14572.3
1989-02-10 47.880 48.750 46.250 46.250 -3.404 16792.6
1989-02-03 47.500 49.000 47.250 47.880 1.055 19733.3
1989-01-27 45.500 48.130 45.130 47.380 4.132 24455.0
1989-01-20 44.880 46.130 44.750 45.500 1.111 16754.6
1989-01-13 44.250 45.380 44.000 45.000 0.829 16385.0
1989-01-06 44.630 45.250 43.500 44.630 -0.268 18449.1
1988-12-30 45.130 45.250 44.250 44.750 -1.105 6881.40
1988-12-23 44.880 46.630 44.880 45.250 0.556 16903.0
1988-12-16 46.000 46.380 44.500 45.000 -1.918 18641.0
1988-12-09 44.130 46.380 44.130 45.880 4.558 19999.2
1988-12-02 43.750 45.380 43.500 43.880 0.297 15718.3
1988-11-25 43.630 44.750 43.000 43.750 -0.296 11627.4
1988-11-18 44.750 45.000 42.130 43.880 -1.393 19226.6
1988-11-11 43.250 45.750 43.130 44.500 2.582 18658.3
1988-11-04 43.500 44.880 43.250 43.380 -0.276 15406.6
1988-10-28 44.880 45.250 43.500 43.500 -3.075 12806.2
1988-10-21 43.500 45.000 43.250 44.880 3.172 19853.3
1988-10-14 43.750 44.250 42.880 43.500 -1.136 12677.8
1988-10-07 43.380 44.000 42.630 44.000 1.429 13511.5
1988-09-30 43.000 44.000 42.630 43.380 0.580 11919.6
1988-09-23 43.000 43.250 42.750 43.130 -0.277 14969.0
1988-09-16 42.250 43.500 41.880 43.250 2.976 21427.2
1988-09-09 40.880 42.250 40.880 42.000 2.740 14116.5
1988-09-02 39.750 41.130 39.380 40.880 2.843 11922.2
1988-08-26 39.750 40.250 39.000 39.750 na 12683.3
1988-08-19 40.250 40.500 39.250 39.750 -1.242 15601.9
1988-08-12 41.630 42.380 
