E C O N S T A T S TM  

Equity Index Data  

  Major Indices     USA | Canada     Europe     Asia Pacific     Latin America     MidEast Africa     Global     Indiv Stocks     MacroHedge  
  Major Indices     USA | Canada     Europe     Asia Pacific     Latin America     MidEast Africa     Global  
MMM US T US DIS US HPQ US JNJ US PFE US GOOG US
AA US BA US DD US HD US JPM US PG US CSCO US
MO US CAT US XOM US HON US MCD US UTX US TXU US
AIG US C US GE US IBM US MRK US VZ US
AXP US KO US GM US INTC US MSFT US WMT US

Day
Value on last day of -->
week
mon
qtr
year
Download CSV file
      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 |____2013-1962_|____2013-1962_|____2013-1962_|____2013-1962_|____2013-1962_|____2013-1962_|
                                                                32.78% <-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         26.930         27.390         26.880         27.140          0.742        30780.9 
2013-12-06         26.650         26.980         26.200         26.940          1.050        33221.3 
2013-11-29         27.140         27.170         26.630         26.660         -1.551        28249.4 
2013-11-22         27.280         27.500         26.760         27.080         -0.441        31430.3 
2013-11-15         27.020         27.430         26.750         27.200          0.555        35973.5 
2013-11-08         26.590         27.190         26.260         27.050          1.922        41760.6 
2013-11-01         25.880         26.640         25.760         26.540          2.550        41730.0 
2013-10-25         25.870         26.350         25.640         25.880          1.292        41134.7 
2013-10-18         24.210         25.750         24.130         25.550          4.713        44914.9 
2013-10-11         23.840         24.490         23.500         24.400          1.455        35764.4 
2013-10-04         23.880         24.350         23.820         24.050             na        33866.6 
2013-09-27         24.200         24.540         23.940         24.050          0.167        32780.1 
2013-09-20         24.060         24.910         23.930         24.010          0.967        48261.9 
2013-09-13         23.250         24.200         23.180         23.780          2.677        29650.5 
2013-09-06         23.310         23.450         22.920         23.160          0.086        37678.4 
2013-08-30         23.740         23.790         23.040         23.140         -2.691        34916.9 
2013-08-23         23.900         23.960         23.560         23.780         -0.710        29258.2 
2013-08-16         24.140         24.300         23.860         23.950         -1.237        32032.2 
2013-08-09         24.570         24.600         24.090         24.250         -1.822        22398.1 
2013-08-02         24.530         24.870         24.360         24.700          0.203        30680.8 
2013-07-26         24.770         24.920         24.500         24.650         -0.283        32533.1 
2013-07-19         23.730         24.950         23.340         24.720          4.040        49210.3 
2013-07-12         23.360         24.000         23.270         23.760          2.238        32271.1 
2013-07-05         23.210         23.640         22.760         23.240          0.216        31873.4 
2013-06-28         23.120         23.480         22.760         23.190         -0.728        38930.5 
2013-06-21         23.750         24.450         23.200         23.360         -0.680        57177.2 
2013-06-14         23.880         23.920         23.340         23.520         -1.425        34885.6 
2013-06-07         23.370         23.950         23.100         23.860          2.316        44078.9 
2013-05-31         23.770         23.840         23.310         23.320         -0.892        41288.6 
2013-05-24         23.460         24.130         23.430         23.530          0.298        44122.6 
2013-05-17         22.860         23.480         22.620         23.460          2.445        36818.0 
2013-05-10         22.560         23.100         22.320         22.900          1.462        32368.9 
2013-05-03         22.310         22.850         22.000         22.570          1.621        36592.6 
2013-04-26         21.670         22.400         21.110         22.210          2.115        58660.1 
2013-04-19         23.280         23.300         21.610         21.750         -7.289        55030.4 
2013-04-12         23.050         23.720         22.830         23.460          2.311        31250.6 
2013-04-05         23.030         23.400         22.760         22.930         -0.822        34214.9 
2013-03-29         23.450         23.480         22.850         23.120         -1.070        33170.4 
2013-03-22         23.170         23.800         23.130         23.370         -0.299        35650.8 
2013-03-15         23.690         23.760         23.330         23.440         -1.388        37835.9 
2013-03-08         23.150         23.900         23.030         23.770          2.501        28926.5 
2013-03-01         23.500         23.530         22.810         23.190         -0.855        40710.8 
2013-02-22         23.420         23.750         23.120         23.390          0.429        38743.5 
2013-02-15         22.490         23.550         22.350         23.290          3.511        46448.5 
2013-02-08         22.410         22.620         22.270         22.500         -0.531        34498.1 
2013-02-01         22.440         22.640         22.180         22.620          1.480        39635.0 
2013-01-25         22.180         22.310         21.750         22.290          1.134        47826.3 
2013-01-18         21.180         22.190         21.010         22.040          4.307        54826.0 
2013-01-11         21.160         21.240         20.680         21.130         -0.330        35304.1 
2013-01-04         21.210         21.260         21.120         21.200          3.718        29802.6 
2012-12-28         20.790         20.960         20.420         20.440         -2.107        28597.1 
2012-12-21         21.690         21.950         20.560         20.880         -3.423        70719.8 
2012-12-14         21.430         21.950         21.360         21.620          0.746        39455.5 
2012-12-07         21.180         21.480         20.710         21.460          1.562        35913.1 
2012-11-30         20.880         21.360         20.500         21.130          0.428        36203.1 
2012-11-23         20.410         21.040         20.370         21.040          4.417        35401.6 
2012-11-16         21.040         21.140         19.870         20.150         -4.048        45095.4 
2012-11-09         21.200         21.780         20.700         21.000         -1.455        37812.8 
2012-11-02         21.260         21.680         20.970         21.310          0.947        44295.3 
2012-10-26         21.860         21.950         21.030         21.110         -4.176        54785.0 
2012-10-19         22.540         23.080         21.870         22.030         -2.002        48908.1 
2012-10-12         22.870         22.990         22.410         22.480         -2.768        30655.7 
2012-10-05         22.730         23.180         22.710         23.120          1.805        39886.9 
2012-09-28         22.400         22.960         22.070         22.710          0.799        52637.8 
2012-09-21         21.930         22.690         21.900         22.530          1.900        53761.1 
2012-09-14         21.480         22.370         21.400         22.110          2.409        64442.8 
2012-09-07         20.630         21.590         20.480         21.590          4.249        40191.4 
2012-08-31         20.820         20.950         20.610         20.710         -0.433        25106.1 
2012-08-24         20.950         21.050         20.550         20.800         -0.952        30343.6 
2012-08-17         21.040         21.140         20.790         21.000         -0.474        29893.8 
2012-08-10         20.970         21.190         20.900         21.100          0.668        30639.9 
2012-08-03         20.790         21.000         20.200         20.960          0.191        40189.6 
2012-07-27         19.560         21.000         19.520         20.920          5.284        59303.2 
2012-07-20         19.510         20.370         19.430         19.870          0.506        57002.3 
2012-07-13         19.990         20.070         19.360         19.770         -1.150        42588.6 
2012-07-06         20.740         20.820         19.950         20.000         -4.031        42064.4 
2012-06-29         19.480         20.840         19.290         20.840          5.199        57416.8 
2012-06-22         19.880         20.150         19.460         19.810         -0.950        48840.7 
2012-06-15         19.350         20.000         19.070         20.000          4.167        54412.6 
2012-06-08         18.440         19.250         18.020         19.200          3.560        79041.1 
2012-06-01         19.290         19.430         18.410         18.540         -3.438        46860.5 
2012-05-25         18.990         19.420         18.750         19.200          1.319        43604.7 
2012-05-18         18.820         19.260         18.320         18.950         -0.316        58570.3 
2012-05-11         19.150         19.480         18.740         19.010         -1.706        39873.9 
2012-05-04         19.680         19.950         19.250         19.340         -2.224        32108.4 
2012-04-27         19.060         19.870         18.940         19.780          2.169        44387.7 
2012-04-20         18.980         19.640         18.850         19.360          2.542        43802.2 
2012-04-13         19.100         19.320         18.700         18.880         -3.130        39433.6 
2012-04-06         20.030         20.110         19.460         19.490         -2.890        42906.0 
2012-03-30         19.980         21.000         19.710         20.070          1.466        43669.1 
2012-03-23         20.080         20.360         19.690         19.780         -2.079        45267.1 
2012-03-16         19.090         20.300         19.040         20.200          6.092        65238.6 
2012-03-09         18.950         19.180         18.320         19.040          0.369        43947.5 
2012-03-02         19.020         19.250         18.900         18.970         -1.403        38153.5 
2012-02-24         19.420         19.500         19.000         19.240         -0.207        38089.1 
2012-02-17         19.030         19.320         18.700         19.280          2.119        56711.0 
2012-02-10         18.990         19.350         18.770         18.880         -0.736        53237.1 
2012-02-03         18.830         19.100         18.690         19.020         -0.053        43735.9 
2012-01-27         19.090         19.270         18.750         19.030         -0.627        43335.4 
2012-01-20         18.990         19.200         18.560         19.150          1.645        62114.8 
2012-01-13         18.740         19.050         18.500         18.840          1.019        47039.0 
2012-01-06         18.230         18.790         18.230         18.650          4.132        49587.5 
2011-12-30         18.180         18.200         17.720         17.910         -1.755        39051.2 
2011-12-23         16.970         18.280         16.790         18.230          7.172        70155.9 
2011-12-16         16.710         17.090         16.300         17.010          1.010         100056 
2011-12-09         16.350         16.980         16.180         16.840          4.661        75076.2 
2011-12-02         15.230         16.300         14.680         16.090          9.456        76670.2 
2011-11-25         15.480         15.490         14.700         14.700         -6.070        58077.3 
2011-11-18         16.220         16.320         15.500         15.650         -3.988        49436.0 
2011-11-11         16.370         16.490         15.750         16.300         -0.549        56647.7 
2011-11-04         16.980         17.010         15.970         16.390         -4.986        56878.6 
2011-10-28         16.370         17.500         16.050         17.250          5.763        76851.5 
2011-10-21         16.490         16.980         16.130         16.310         -1.747        66609.4 
2011-10-14         15.790         16.650         15.760         16.600          7.097        51048.3 
2011-10-07         15.100         15.740         14.020         15.500          1.840        82950.1 
2011-09-30         15.400         16.070         15.070         15.220          0.066        73633.7 
2011-09-23         15.980         16.450         14.820         15.210         -6.859        72792.4 
2011-09-16         15.010         16.400         14.720         16.330          8.217         100194 
2011-09-09         15.250         15.850         15.000         15.090         -4.251         105017 
2011-09-02         15.790         16.490         15.550         15.760          1.416        56430.0 
2011-08-26         15.550         16.050         15.050         15.540          2.982        67027.9 
2011-08-19         16.170         16.540         15.030         15.090         -4.975        74699.9 
2011-08-12         15.670         16.130         14.820         15.880         -3.816         142700 
2011-08-05         18.390         18.420         16.100         16.510         -7.817         100911 
2011-07-29         18.970         19.140         17.780         17.910         -5.935        61830.0 
2011-07-22         18.330         19.530         18.160         19.040          3.422        56617.3 
2011-07-15         18.720         18.830         18.290         18.410         -3.054        49027.4 
2011-07-08         19.220         19.450         18.850         18.990         -1.094        43277.1 
2011-07-01         18.010         19.260         18.000         19.200          6.845        44972.3 
2011-06-24         18.340         18.940         17.970         17.970         -2.812        59188.6 
2011-06-17         18.390         18.750         18.200         18.490          0.928        52361.7 
2011-06-10         18.710         18.800         18.140         18.320         -2.657        52161.0 
2011-06-03         19.680         19.720         18.750         18.820         -3.189        51887.9 
2011-05-27         19.320         19.580         18.970         19.440         -0.917        39916.9 
2011-05-20         19.850         20.050         19.410         19.620         -1.357        45558.5 
2011-05-13         19.970         20.420         19.760         19.890         -0.600        39078.6 
2011-05-06         20.700         20.710         19.810         20.010         -2.152        47000.5 
2011-04-29         20.140         20.850         19.890         20.450          2.506        56037.3 
2011-04-22         19.770         20.800         19.510         19.950         -0.449        76092.4 
2011-04-15         20.240         20.370         19.600         20.040         -0.743        42443.8 
2011-04-08         20.730         20.750         20.070         20.190         -0.737        47711.0 
2011-04-01         19.810         20.500         19.530         20.340          2.987        41555.4 
2011-03-25         19.680         19.930         19.250         19.750          2.597        45530.7 
2011-03-18         19.960         20.090         18.600         19.250         -5.452         104052 
2011-03-11         20.400         20.790         19.940         20.360         -0.049        60667.6 
2011-03-04         20.950         21.170         20.160         20.370         -2.161        52222.5 
2011-02-25         20.880         21.210         20.080         20.820         -2.892        67119.5 
2011-02-18         21.510         21.650         21.240         21.440          0.516        40834.8 
2011-02-11         20.770         21.440         20.730         21.330          3.745        50450.9 
2011-02-04         20.130         20.960         20.100         20.560          1.782        49306.0 
2011-01-28         19.930         20.740         19.740         20.200          2.330        87463.7 
2011-01-21         18.980         19.970         18.170         19.740          4.888         112377 
2011-01-14         18.610         18.840         18.460         18.820          2.116        51568.3 
2011-01-07         18.490         18.720         18.120         18.430          0.765        56022.7 
2010-12-31         17.920         18.490         17.920         18.290          1.386        34315.9 
2010-12-24         17.770         18.150         17.650         18.040          1.921        39080.4 
2010-12-17         17.890         17.900         17.370         17.700         -0.113        66831.5 
2010-12-10         16.700         17.880         16.630         17.720          5.602        73553.6 
2010-12-03         15.730         16.800         15.680         16.780          6.203        62077.1 
2010-11-26         16.140         16.140         15.630         15.800         -2.589        45375.0 
2010-11-19         16.230         16.430         15.760         16.220         -0.185        49756.9 
2010-11-12         16.620         16.840         16.110         16.250         -2.869        48476.0 
2010-11-05         16.090         16.860         15.880         16.730          4.432        65238.0 
2010-10-29         16.260         16.320         15.980         16.020         -0.249        47211.1 
2010-10-22         16.310         16.370         15.880         16.060         -1.472        60408.0 
2010-10-15         17.240         17.490         16.150         16.300         -4.790        88180.5 
2010-10-08         16.310         17.290         16.000         17.120          4.645        58518.7 
2010-10-01         16.650         16.690         16.140         16.360         -1.801        49200.9 
2010-09-24         16.270         16.700         16.050         16.660          2.271        57179.3 
2010-09-17         16.190         16.470         15.970         16.290          1.940        58519.7 
2010-09-10         15.280         16.080         15.210         15.980          3.834        59394.9 
2010-09-03         14.670         15.560         14.310         15.390          4.623        58525.1 
2010-08-27         15.220         15.270         14.250         14.710         -2.129        65357.7 
2010-08-20         15.290         15.740         14.890         15.030         -2.276        61476.1 
2010-08-13         16.420         16.460         15.340         15.380         -6.505        54042.7 
2010-08-06         16.320         16.540         16.090         16.450          2.047        54836.0 
2010-07-30         15.910         16.570         15.700         16.120          2.610        66657.1 
2010-07-23         14.640         15.850         14.360         15.710          7.973        71682.1 
2010-07-16         14.900         15.350         14.500         14.550         -2.676        69344.2 
2010-07-09         14.110         15.170         13.810         14.950          7.709        75846.9 
2010-07-02         14.960         15.210         13.750         13.880         -6.908        88508.3 
2010-06-25         16.210         16.450         14.820         14.910         -6.520        92861.4 
2010-06-18         15.770         16.090         15.350         15.950          2.506        71568.1 
2010-06-11         15.730         15.870         15.050         15.560         -0.955        75782.8 
2010-06-04         16.240         16.510         15.560         15.710         -3.914        75558.5 
2010-05-28         16.320         16.690         15.250         16.350         -0.426        84028.7 
2010-05-21         17.610         17.870         15.650         16.420         -6.916         118800 
2010-05-14         18.040         18.500         17.410         17.640          4.502        87522.2 
2010-05-07         18.970         19.340         15.150         16.880        -10.498         121774 
2010-04-30         19.190         19.700         18.590         18.860         -1.101        88509.6 
2010-04-23         18.640         19.200         18.610         19.070          0.527        65010.4 
2010-04-16         18.560         19.690         18.540         18.970          2.430         104348 
2010-04-09         18.420         18.750         18.250         18.520          1.037        57131.1 
2010-04-02         18.520         18.560         18.130         18.330         -0.055        60445.0 
2010-03-26         17.860         18.940         17.800         18.340          1.494        95762.2 
2010-03-19         17.020         18.400         16.940         18.070          6.045         142062 
2010-03-12         16.370         17.060         16.240         17.040          4.220        76597.4 
2010-03-05         16.100         16.370         15.830         16.350          1.806        62303.9 
2010-02-26         16.230         16.340         15.710         16.060         -0.680        57787.7 
2010-02-19         15.700         16.290         15.680         16.170          3.987        60633.5 
2010-02-12         15.830         15.890         15.350         15.550         -1.520        75968.8 
2010-02-05         16.200         17.030         15.250         15.790         -1.803        99414.1 
2010-01-29         16.460         16.700         16.010         16.080         -0.186        78064.5 
2010-01-22         16.350         16.760         15.950         16.110         -2.007        96755.5 
2010-01-15         16.830         16.920         16.350         16.440         -0.964        67622.0 
2010-01-08         15.220         16.690         15.150         16.600          9.716        97536.1 
2010-01-01         15.380         15.530         15.130         15.130         -2.008        45903.5 
2009-12-25         15.690         15.790         15.310         15.440         -0.962        40555.3 
2009-12-18         15.980         16.070         15.550         15.590         -2.073        68623.9 
2009-12-11         16.070         16.240         15.520         15.920         -1.728        62839.4 
2009-12-04         15.820         16.490         15.810         16.200          1.631        79297.0 
2009-11-27         15.830         16.250         15.300         15.940          2.245        65923.5 
2009-11-20         15.800         16.190         15.450         15.590         -0.447        66304.8 
2009-11-13         15.700         15.990         15.480         15.660          2.153        75783.6 
2009-11-06         14.300         15.490         14.150         15.330          7.504        98822.2 
2009-10-30         15.240         15.450         14.150         14.260         -6.184         100902 
2009-10-23         16.050         16.130         15.110         15.200         -5.473         102045 
2009-10-16         16.360         16.870         15.850         16.080         -0.618        99300.7 
2009-10-09         15.590         16.550         15.510         16.180          5.339        75697.0 
2009-10-02         16.470         17.090         15.150         15.360         -6.170         104383 
2009-09-25         16.430         17.500         16.060         16.370         -0.788         113297 
2009-09-18         14.550         17.520         14.400         16.500         12.474         199108 
2009-09-11         14.520         15.030         14.360         14.670          5.768         129527 
2009-09-04         13.940         13.980         13.030         13.870         -1.491        74532.1 
2009-08-28         14.360         14.500         13.950         14.080         -0.915        73412.1 
2009-08-21         13.350         14.280         13.160         14.210          2.083        71255.3 
2009-08-14         14.620         14.830         13.680         13.920         -5.306        86048.7 
2009-08-07         13.650         14.880         13.390         14.700          9.701         105816 
2009-07-31         12.170         13.450         12.030         13.400         11.388         108178 
2009-07-24         11.710         12.080         11.250         12.030          3.262        87170.9 
2009-07-17         10.880         12.500         10.870         11.650          8.071         107791 
2009-07-10         11.370         11.540         10.500         10.780         -5.934        91222.8 
2009-07-03         11.820         11.940         11.460         11.460         -2.468        69045.8 
2009-06-26         11.860         12.030         11.250         11.750         -2.893        83189.0 
2009-06-19         13.360         13.360         11.460         12.100        -10.437         119437 
2009-06-12         13.500         13.770         13.120         13.510         -0.222        64726.0 
2009-06-05         13.820         13.990         13.300         13.540          0.445        70977.1 
2009-05-29         13.020         13.610         12.220         13.480          2.901        92686.1 
2009-05-22         13.110         14.380         13.020         13.100          1.866        88392.8 
2009-05-15         14.380         14.420         12.500         12.860        -11.493        98371.7 
2009-05-08         12.960         14.550         12.810         14.530         14.500         124380 
2009-05-01         12.130         12.850         11.780         12.690          4.789        92121.0 
2009-04-24         12.000         12.480         10.850         12.110         -2.260         117903 
2009-04-17         11.440         12.730         11.140         12.390          9.356         170059 
2009-04-10         10.850         11.630         10.410         11.330          3.565         121347 
2009-04-03         10.330         11.170          9.780         10.940          1.484         134232 
2009-03-27         10.280         11.090          9.780         10.780         12.998         176637 
2009-03-20          9.970         11.350          9.260          9.540         -0.832         223295 
2009-03-13          6.950          9.980          6.880          9.620         36.261         291274 
2009-03-06          8.290          8.300          5.870          7.060        -17.039         445578 
2009-02-27          9.580          9.750          8.400          8.510         -9.275         230673 
2009-02-20         11.200         11.200          8.980          9.380        -18.007         177731 
2009-02-13         11.340         12.900         11.120         11.440          3.063         147097 
2009-02-06         12.030         12.030         10.660         11.100         -8.491         156634 
2009-01-30         12.480         13.750         12.010         12.130          0.831         109946 
2009-01-23         13.950         14.090         11.870         12.030        -13.825         186056 
2009-01-16         15.970         16.200         13.060         13.960        -12.750         112935 
2009-01-09         17.170         17.240         15.720         16.000         -6.268        65960.8 
2009-01-02         15.950         17.070         15.350         17.070          6.888        57931.0 
2008-12-26         16.560         16.630         15.750         15.970         -3.212        47688.9 
2008-12-19         16.950         18.130         15.770         16.500         -3.565         114693 
2008-12-12         18.420         19.300         16.400         17.110         -4.146        94343.8 
2008-12-05         16.360         18.300         15.420         17.850          3.960         140039 
2008-11-28         14.630         17.190         14.260         17.170         22.381         105835 
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        51564.6 
2008-08-29         29.040         29.040         27.980         28.100         -3.503        41317.0 
2008-08-22         29.970         30.310         28.090         29.120         -2.282        38454.7 
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        60270.3 
2008-07-18         28.130         28.420         25.600         28.000          1.229        73085.5 
2008-07-11         27.100         28.340         26.840         27.660          2.787        84546.5 
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         28.690         29.250         27.270         27.380         -6.072        76908.5 
2008-06-13         30.230         30.740         28.490         29.150         -2.898        77340.5 
2008-06-06         30.750         31.140         30.000         30.020         -2.279        54629.0 
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        42867.1 
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        40160.6 
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        75114.0 
2008-04-11         37.870         37.900         31.810         32.050        -14.670         104349 
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        86343.5 
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        46440.5 
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         39.880         40.250         -3.593        20490.0 
1988-08-05         42.500         43.130         41.500         41.750         -2.339        10116.2 
1988-07-29         41.250         42.880         40.500         42.750          3.636        14501.8 
1988-07-22         43.630         43.630         40.750         41.250         -5.714        13088.2 
1988-07-15         43.500         44.000         42.130         43.750          1.156        14772.2 
1988-07-08         43.630         44.750         42.250         43.250         -1.436        17818.2 
1988-07-01         43.630         44.250         41.880         43.880          0.297        11432.6 
1988-06-24         43.000         44.250         42.250         43.750          1.156        14274.2 
1988-06-17         43.250         44.500         42.380         43.250          0.581        20420.4 
1988-06-10         42.750         43.880         41.880         43.000          0.868        18890.4 
1988-06-03         40.250         43.130         40.130         42.630          6.575        23166.0 
1988-05-27         40.130         40.380         39.500         40.000         -0.621        8939.52 
1988-05-20         39.630         40.880         38.880         40.250          2.209        18217.9 
1988-05-13         39.500         40.130         38.380         39.380         -0.304        18560.4 
1988-05-06         40.250         41.250         39.380         39.500         -2.179        14553.6 
1988-04-29         40.380         41.380         39.750         40.380          0.623        15159.8 
1988-04-22         40.000         40.380         39.000         40.130          0.325        22619.5 
1988-04-15         42.880         42.880         39.500         40.000         -5.882        25234.8 
1988-04-08         40.380         42.880         39.880         42.500          5.250        19478.2 
1988-04-01         40.130         41.500         40.000         40.380         -0.296        21519.6 
1988-03-25         43.380         43.880         40.130         40.500         -7.955        20531.0 
1988-03-18         43.500         44.750         43.000         44.000          0.848        18418.6 
1988-03-11         43.380         44.880         42.250         43.630         -1.133        15393.1 
1988-03-04         44.130         45.630         43.500         44.130          1.146        21075.6 
1988-02-26         43.250         45.750         43.000         43.630          0.879        19585.7 
1988-02-19         42.630         44.750         42.380         43.250             na        21809.1 
1988-02-12         42.130         44.250         41.500         43.250          1.765        18030.0 
1988-02-05         45.380         45.500         42.250         42.500         -5.828        15726.0 
1988-01-29         44.250         45.250         42.500         45.130          1.989        15365.5 
1988-01-22         46.500         46.750         42.250         44.250         -4.324        16136.2 
1988-01-15         43.880         46.630         42.750         46.250          6.616        24385.0 
1988-01-08         44.630         47.880         43.000         43.380         -1.700        19562.6 
1988-01-01         45.000         45.380         43.880         44.130         -4.065        15313.2 
1987-12-25         46.250         47.380         45.630         46.000          0.262        22551.9 
1987-12-18         43.630         46.630         43.630         45.880          5.157        26716.8 
1987-12-11         40.380         44.380         40.250         43.630          9.075        24077.8 
1987-12-04         42.500         43.250         39.000         40.000         -8.842        28266.5 
1987-11-27         45.000         46.250         43.630         43.880         -3.028        14398.5 
1987-11-20         46.880         47.000         43.750         45.250         -1.630        20997.8 
1987-11-13         44.880         46.750         43.000         46.000         -0.282        24852.2 
1987-11-06         45.500         47.750         43.750         46.130         -2.638        25557.4 
1987-10-30         44.500         48.750         42.000         47.380          1.608        34670.2 
1987-10-23         42.000         51.000         38.750         46.630         -8.118        67285.7 
1987-10-16         58.000         59.500         49.750         50.750        -12.876        33136.8 
1987-10-09         62.500         62.630         58.250         58.250         -6.621        22044.2 
1987-10-02         62.000         62.880         60.630         62.380          1.845        19940.2 
1987-09-25         60.250         62.750         58.880         61.250          2.288        20544.0 
1987-09-18         61.880         62.000         58.500         59.880         -2.237        20040.0 
1987-09-11         59.130         61.880         57.250         61.250          2.717        27900.0 
1987-09-04         62.250         63.750         59.500         59.630         -4.592        26407.2 
1987-08-28         65.620         66.000         62.000         62.500         -4.755        16888.8 
1987-08-21         64.120         66.370         61.250         65.620          2.531        23760.0 
1987-08-14         60.130         64.870         60.000         64.000          5.995        27480.0 
1987-08-07         58.250         60.750         57.500         60.380          1.907        18576.0 
1987-07-31         56.880         59.500         56.500         59.250          4.405        16329.8 
1987-07-24         55.130         57.250         53.750         56.750          1.794        14662.1 
1987-07-17         55.630         56.500         54.630         55.750          0.668        16224.0 
1987-07-10         55.630         56.750         54.630         55.380          0.691        18264.0 
1987-07-03         55.130         56.130         53.630         55.000         -1.345        14695.2 
1987-06-26         54.130         56.000         53.880         55.750          4.440        16704.7 
1987-06-19         54.380         54.630         52.750         53.380         -0.928        23106.0 
1987-06-12         54.000         54.500         52.000         53.880          1.660        19128.0 
1987-06-05         52.750         53.880         51.250         53.000          1.923        17307.6 
1987-05-29         53.000         53.750         50.750         52.000        -48.259        17430.0 
1987-05-22        101.870        104.870         98.250        100.500         -1.951        32314.1 
1987-05-15        104.620        107.000        102.120        102.500         -1.081        23369.3 
1987-05-08        102.370        107.500        101.870        103.620          1.093        20467.2 
1987-05-01        101.750        106.000        101.000        102.500         -0.485        27533.3 
1987-04-24        104.370        107.370        101.120        103.000         -0.242        27907.2 
1987-04-17        106.870        107.620         99.250        103.250         -3.505        38520.0 
1987-04-10        110.870        112.870        106.000        107.000         -2.506        27916.3 
1987-04-03        102.500        110.500        102.000        109.750          1.620        27073.4 
1987-03-27        108.120        111.620        107.620        108.000          0.699        22256.6 
1987-03-20        105.000        108.000        103.870        107.250          2.026        19960.3 
1987-03-13        106.120        108.000        104.750        105.120         -2.323        19786.1 
1987-03-06        103.620        108.120        102.870        107.620          4.111        25786.6 
1987-02-27        100.620        103.750         99.750        103.370          2.347        23929.9 
1987-02-20        102.500        104.250        100.250        101.000         -2.415        38460.0 
1987-02-13         99.500        103.500         96.500        103.500          3.759        27154.1 
1987-02-06        100.370        101.870         99.620         99.750         -0.499        20809.9 
1987-01-30         97.870        102.370         97.250        100.250          1.911        28220.6 
1987-01-23         94.000        104.000         93.370         98.370          4.649        45840.0 
1987-01-16         89.620         95.000         89.250         94.000          4.305        32545.4 
1987-01-09         88.120         91.370         88.000         90.120          3.148        28383.8 
1987-01-02         87.120         88.120         85.750         87.370         -0.149        14373.0 
1986-12-26         87.870         88.500         86.250         87.500         -0.285        16670.4 
1986-12-19         84.000         88.250         83.870         87.750          4.006        30718.6 
1986-12-12         86.500         88.250         84.250         84.370         -2.462        17350.1 
1986-12-05         82.000         88.750         81.500         86.500          4.217        41184.0 
1986-11-28         79.120         83.870         79.120         83.000          5.063        29022.6 
1986-11-21         76.500         79.500         74.620         79.000          2.771        22849.9 
1986-11-14         77.750         79.370         75.870         76.870         -1.449        14556.5 
1986-11-07         76.870         79.120         76.750         78.000          2.295        17705.8 
1986-10-31         76.370         77.500         75.500         76.250         -0.157        13960.3 
1986-10-24         76.120         77.500         75.120         76.370         -0.495        14811.8 
1986-10-17         73.870         77.370         73.750         76.750          3.899        17365.9 
1986-10-10         71.120         74.750         70.750         73.870          3.867        17857.0 
1986-10-03         72.620         73.870         70.620         71.120         -1.903        15757.4 
1986-09-26         71.620         73.620         71.500         72.500          1.940        19913.8 
1986-09-19         72.250         73.500         71.000         71.120         -0.878        19211.0 
1986-09-12         77.370         79.750         71.500         71.750         -7.419        26476.8 
1986-09-05         79.000         79.370         75.250         77.500         -1.425        22525.8 
1986-08-29         74.870         79.370         74.250         78.620          4.827        16125.1 
1986-08-22         77.000         77.000         74.750         75.000         -2.433        11395.7 
1986-08-15         73.250         77.500         73.250         76.870          4.942        17138.4 
1986-08-08         71.620         74.250         71.370         73.250          1.736        12657.1 
1986-08-01         74.250         74.370         71.250         72.000         -3.187        14419.2 
1986-07-25         75.500         75.870         73.000         74.370         -1.653        14176.8 
1986-07-18         76.250         77.120         75.000         75.620         -0.826        21276.5 
1986-07-11         80.120         80.120         74.500         76.250         -4.984        22926.2 
1986-07-04         80.620         82.500         80.120         80.250         -0.459        14647.2 
1986-06-27         80.870         82.000         80.000         80.620         -0.469        16950.7 
1986-06-20         82.250         82.620         80.000         81.000         -0.917        19193.8 
1986-06-13         81.500         82.120         79.000         81.750             na        16425.6 
1986-06-06         80.000         82.120         79.250         81.750          2.508        17149.0 
1986-05-30         80.000         81.620         79.500         79.750         -0.150        17967.0 
1986-05-23         75.750         80.120         75.620         79.870          5.620        15944.6 
1986-05-16         76.500         77.500         75.120         75.620         -1.626        16577.3 
1986-05-09         77.250         78.870         75.620         76.870             na        17477.3 
1986-05-02         79.870         82.500         76.250         76.870         -3.611        19213.4 
1986-04-25         77.620         82.250         77.250         79.750          3.236        15073.4 
1986-04-18         75.120         79.250         74.750         77.250          2.835        15593.3 
1986-04-11         73.370         76.750         71.500         75.120          1.858        18793.4 
1986-04-04         78.250         79.370         72.750         73.750         -5.449        19392.5 
1986-03-28         76.120         79.370         75.370         78.000          2.632        18265.2 
1986-03-21         77.500         79.000         75.750         76.000         -2.714        20537.8 
1986-03-14         74.250         78.250         73.870         78.120          5.212        18334.1 
1986-03-07         77.500         77.500         73.620         74.250         -4.194        16947.4 
1986-02-28         77.000         78.870         74.750         77.500         -0.641        18234.2 
1986-02-21         75.000         78.000         74.370         78.000          4.181        15968.4 
1986-02-14         74.370         75.000         71.870         74.870          0.497        12403.2 
1986-02-07         71.120         75.000         71.000         74.500          5.122        16579.2 
1986-01-31         69.120         71.370         67.620         70.870          3.084        14233.4 
1986-01-24         69.620         69.620         66.500         68.750         -1.250        9289.44 
1986-01-17         69.500         70.620         67.620         69.620         -0.186        15203.0 
1986-01-10         71.750         74.120         69.000         69.750         -2.787        17462.4 
1986-01-03         72.120         72.870         71.250         71.750             na        11465.4 
1985-12-27         70.500         72.000         69.000         71.750          0.702        9547.20 
1985-12-20         71.370         73.870         69.620         71.250          0.352        25405.0 
1985-12-13         65.500         71.620         65.500         71.000          8.613        34845.1 
1985-12-06         64.500         66.870         64.370         65.370         -0.381        14837.3 
1985-11-29         65.750         66.500         64.370         65.620         -0.380        13380.0 
1985-11-22         64.120         66.750         64.000         65.870          2.922        18225.1 
1985-11-15         61.500         64.620         61.250         64.000          4.490        20853.6 
1985-11-08         59.880         61.500         59.380         61.250          2.083        12035.0 
1985-11-01         58.750         60.000         57.500         60.000          1.902        14111.5 
1985-10-25         59.880         60.130         58.630         58.880         -1.670        9127.68 
1985-10-18         58.880         62.000         58.880         59.880          2.359        21281.3 
1985-10-11         56.750         59.000         56.500         58.500          2.848        9917.28 
1985-10-04         57.250         58.750         56.250         56.880         -0.646        13273.9 
1985-09-27         59.380         59.880         56.750         57.250         -2.768        15784.2 
1985-09-20         59.880         60.000         58.750         58.880         -1.867        17764.8 
1985-09-13         61.380         62.000         59.380         60.000         -1.849        11284.3 
1985-09-06         61.130         61.380         59.750         61.130          0.213        12463.2 
1985-08-30         60.130         61.880         59.750         61.000          1.667        8964.00 
1985-08-23         60.250         61.630         60.000         60.000         -0.415        7501.92 
1985-08-16         61.630         61.750         59.880         60.250         -2.239        10447.2 
1985-08-09         64.000         64.250         61.630         61.630         -3.883        8061.60 
1985-08-02         63.750         64.500         63.380         64.120          0.376        10825.4 
1985-07-26         62.500         64.250         62.250         63.880          1.801        14832.5 
1985-07-19         60.500         63.630         60.250         62.750          3.292        15265.0 
1985-07-12         61.630         61.750         60.380         60.750         -1.619        9371.04 
1985-07-05         61.750         62.880         61.130         61.750         -0.210        7997.40 
1985-06-28         60.000         62.380         60.000         61.880          2.484        12024.0 
1985-06-21         59.750         60.750         59.380         60.380          1.258        13035.4 
1985-06-14         61.500         62.130         59.130         59.630         -3.245        14173.4 
1985-06-07         61.000         62.750         60.750         61.630          1.649        16977.1 
1985-05-31         60.880         61.000         59.750         60.630          0.215        11460.0 
1985-05-24         60.380         61.750         60.130         60.500          1.255        17791.2 
1985-05-17         60.880         60.880         58.630         59.750         -1.240        21267.4 
1985-05-10         58.630         60.750         58.380         60.500          3.189        15433.0 
1985-05-03         59.880         60.000         58.000         58.630         -2.495        12238.6 
1985-04-26         58.750         61.380         58.380         60.130          2.123        11316.0 
1985-04-19         59.500         59.750         58.630         58.880         -1.258        11750.9 
1985-04-12         60.130         60.250         59.130         59.630         -1.029        11508.5 
1985-04-05         59.000         60.750         58.750         60.250          1.894        14347.8 
1985-03-29         60.880         61.250         58.380         59.130         -4.444        29279.0 
1985-03-22         61.500         63.000         60.750         61.880          1.029        12780.5 
1985-03-15         62.500         63.750         61.250         61.250         -2.000        12897.6 
1985-03-08         64.620         64.750         62.500         62.500         -2.527        14883.8 
1985-03-01         62.130         64.870         61.250         64.120          2.789        14423.5 
1985-02-22         63.380         64.370         62.130         62.380         -1.188        12504.6 
1985-02-15         63.750         65.250         62.630         63.130         -1.544        11997.1 
1985-02-08         62.380         64.750         62.250         64.120          1.972        15714.7 
1985-02-01         63.750         65.250         62.500         62.880         -1.365        15915.4 
1985-01-25         61.000         64.500         61.000         63.750          5.372        24334.1 
1985-01-18         57.880         60.880         57.750         60.500          4.310        19665.1 
1985-01-11         56.250         58.750         56.130         58.000          3.571        13801.9 
1985-01-04         56.750         56.880         55.630         56.000         -0.885        8568.00 
1984-12-28         56.380         57.250         56.380         56.500          0.213        5973.60 
1984-12-21         54.880         57.380         54.250         56.380          2.977        16850.4 
1984-12-14         53.500         55.880         53.000         54.750          1.860        9157.92 
1984-12-07         55.380         55.750         53.630         53.750         -2.943        12318.7 
1984-11-30         57.500         57.630         55.000         55.380         -3.687        17893.4 
1984-11-23         56.630         58.130         56.130         57.500          1.987        13114.8 
1984-11-16         57.750         58.000         56.000         56.380         -2.372        9490.08 
1984-11-09         57.500         58.880         57.000         57.750          0.873        13911.4 
1984-11-02         56.500         58.750         56.500         57.250          0.881        11280.5 
1984-10-26         58.250         58.750         56.630         56.750         -2.991        10281.6 
1984-10-19         55.630         58.880         55.500         58.500          4.464        12396.5 
1984-10-12         53.630         56.000         53.250         56.000          3.935        11089.0 
1984-10-05         55.250         55.500         53.500         53.880         -3.354        10598.9 
1984-09-28         55.250         57.380         55.000         55.750          0.905        20851.2 
1984-09-21         58.000         59.130         55.000         55.250         -5.556        19134.2 
1984-09-14         55.250         59.380         55.250         58.500          4.689        16905.1 
1984-09-07         56.250         56.880         55.630         55.880         -1.324        10599.0 
1984-08-31         57.750         58.000         55.750         56.630         -2.580        6735.84 
1984-08-24         57.500         58.880         57.000         58.130          1.307        15078.2 
1984-08-17         57.500         58.380         56.630         57.380         -0.641        13208.6 
1984-08-10         56.630         59.380         55.750         57.750          1.762        21266.4 
1984-08-03         51.500         57.000         51.250         56.750         10.452        21198.7 
1984-07-27         48.500         51.500         48.250         51.380          5.115        14641.9 
1984-07-20         50.750         51.000         48.380         48.880         -3.456        13208.6 
1984-07-13         52.000         52.630         49.250         50.630         -2.635        17804.6 
1984-07-06         52.630         53.000         51.880         52.000         -1.197        7404.00 
1984-06-29         53.880         54.130         52.380         52.630         -2.537        7783.20 
1984-06-22         52.630         54.500         52.250         54.000          2.370        15873.1 
1984-06-15         53.380         53.500         52.250         52.750         -1.180        8720.64 
1984-06-08         53.500         53.880         52.380         53.380          0.244        9997.92 
1984-06-01         52.130         53.250         50.500         53.250          1.914        16288.8 
1984-05-25         54.000         54.000         51.380         52.250         -2.336        12145.9 
1984-05-18         54.250         54.500         52.750         53.500         -1.618        9652.80 
1984-05-11         54.500         55.380         53.630         54.380         -0.220        11218.6 
1984-05-04         55.380         56.500         53.380         54.500         -1.589        10408.3 
1984-04-27         54.750         56.250         53.500         55.380          1.615        13074.2 
1984-04-20         53.380         55.250         53.130         54.500          2.098        12500.4 
1984-04-13         52.000         54.500         51.250         53.380          3.390        14497.0 
1984-04-06         54.880         55.380         51.250         51.630         -5.922        12327.4 
1984-03-30         52.000         55.500         51.880         54.880          5.275        11020.3 
1984-03-23         52.630         53.250         51.500         52.130         -2.342        9178.08 
1984-03-16         49.250         54.130         49.250         53.380          8.100        23112.0 
1984-03-09         52.130         52.750         48.750         49.380         -5.493        12676.8 
1984-03-02         53.630         54.000         51.000         52.250         -2.791        13462.6 
1984-02-24         52.380         54.000         51.000         53.750          1.896        19301.4 
1984-02-17         53.750         54.000         51.630         52.750         -1.402        13076.2 
1984-02-10         53.250         54.630         52.630         53.500         -1.835        19165.0 
1984-02-03         54.130         56.000         53.250         54.500          1.395        13510.1 
1984-01-27         55.630         56.130         53.380         53.750         -4.018        13206.2 
1984-01-20         57.380         57.500         55.750         56.000         -1.978        8500.80 
1984-01-13         57.750         58.380         56.750         57.130         -1.500        10745.3 
1984-01-06         58.380         59.000         57.380         58.000         -1.075        12728.4 
1983-12-30         57.750         58.880         57.750         58.630          0.652        6408.60 
1983-12-23         55.750         58.630         55.750         58.250          5.659        10917.6 
1983-12-16         57.250         58.130         55.000         55.130         -4.122        11703.8 
1983-12-09         57.130         58.880         56.750         57.500          0.877        12438.2 
1983-12-02         56.500         58.130         56.000         57.000          0.885        14004.5 
1983-11-25         55.500         56.880         55.000         56.500          1.802        12060.6 
1983-11-18         55.250         56.500         54.250         55.500          0.909        13907.0 
1983-11-11         51.380         55.500         51.130         55.000          6.014        12132.5 
1983-11-04         52.250         52.500         51.000         51.880         -0.231        9068.16 
1983-10-28         51.000         53.000         50.880         52.000         -1.197        11573.3 
1983-10-21         53.500         54.500         52.250         52.630         -0.941        9746.88 
1983-10-14         55.880         56.000         52.250         53.130         -5.125        11085.6 
1983-10-07         52.500         56.130         52.250         56.000          6.161        16921.0 
1983-09-30         52.750         53.380         51.750         52.750          1.189        9228.96 
1983-09-23         50.250         52.500         49.880         52.130          4.260        13738.1 
1983-09-16         52.000         52.130         49.000         50.000         -2.439        11928.5 
1983-09-09         51.750         52.000         50.630         51.250          0.985        11523.6 
1983-09-02         47.750         51.250         47.750         50.750          5.181        12020.2 
1983-08-26         48.250         48.380         46.750         48.250          1.302        14176.3 
1983-08-19         49.750         50.250         47.130         47.630         -3.053        17665.4 
1983-08-12         47.750         49.880         47.130         49.130          1.824        13031.5 
1983-08-05         49.250         50.130         46.000         48.250         -3.268        19592.6 
1983-07-29         53.250         54.750         49.000         49.880         -6.766        15459.4 
1983-07-22         50.630         54.250         49.500         53.500          5.669        14969.3 
1983-07-15         53.500         54.380         50.500         50.630         -4.920        11439.8 
1983-07-08         54.250         54.250         52.750         53.250         -2.294        6904.20 
1983-07-01         55.500         55.500         52.250         54.500         -1.802        14577.6 
1983-06-24         56.880         57.630         55.250         55.500         -2.203        11533.0 
1983-06-17         54.380         57.750         54.250         56.750          4.840        16903.7 
1983-06-10         55.000         56.250         54.000         54.130         -1.132        12860.6 
1983-06-03        103.620        105.120         52.500         54.750        -47.416        14215.2 
1983-05-27        103.620        107.000        103.620        104.120         -0.838        16203.8 
1983-05-20        108.750        109.500        104.250        105.000         -4.433        15658.6 
1983-05-13        110.870        111.750        108.000        109.870         -1.462        9763.20 
1983-05-06        110.620        112.620        108.370        111.500         -0.331        16582.1 
1983-04-29        108.870        112.120        107.370        111.870          2.520        12312.0 
1983-04-22        108.750        112.750        108.750        109.120          0.340        11949.1 
1983-04-15        106.000        109.000        105.750        108.750          3.081        11651.5 
1983-04-08        105.000        105.500        102.750        105.500          0.476        9988.80 
1983-04-01        105.000        107.500        103.750        105.000             na        8451.60 
1983-03-25        102.620        106.750        101.500        105.000          3.073        14689.9 
1983-03-18        103.000        104.370        101.500        101.870         -0.615        9975.36 
1983-03-11        107.750        108.750        101.500        102.500         -5.634        11767.7 
1983-03-04        108.620        111.250        106.000        108.620             na        21307.2 
1983-02-25        104.620        109.000        103.500        108.620          4.694        18138.0 
1983-02-18        103.250        104.870        100.370        103.750          0.973        11336.6 
1983-02-11        102.120        104.500        100.870        102.750          2.239        15277.4 
1983-02-04        101.750        103.620         99.250        100.500          0.883        21635.5 
1983-01-28         91.500        100.750         90.750         99.620          6.125        25470.7 
1983-01-21         96.750         97.250         93.750         93.870         -2.473        11879.0 
1983-01-14         97.750        100.000         95.500         96.250         -0.383        16444.8 
1983-01-07         93.370         98.620         91.120         96.620          1.845        14887.7 
1982-12-31         98.750        100.000         94.250         94.870         -3.065        7653.12 
1982-12-24         93.250         98.370         92.750         97.870          5.668        11620.8 
1982-12-17         94.000         96.500         91.120         92.620         -1.205        14183.0 
1982-12-10         94.120         99.500         91.620         93.750          2.325        17290.6 
1982-12-03         88.870         93.250         88.250         91.620          3.525        18672.0 
1982-11-26         89.250         90.750         87.250         88.500         -2.210        11571.6 
1982-11-19         89.120         91.620         86.250         90.500         -0.132        16170.2 
1982-11-12         90.620         92.750         88.750         90.620         -1.361        16013.8 
1982-11-05         86.620         94.250         85.120         91.870          6.987        17220.5 
1982-10-29         84.000         86.750         81.750         85.870          0.727        15138.2 
1982-10-22         83.120         86.620         81.370         85.250          6.897        19148.2 
1982-10-15         83.000         84.620         79.500         79.750         -3.040        19496.6 
1982-10-08         75.750         82.750         75.250         82.250          7.166        23148.5 
1982-10-01         76.500         77.250         74.370         76.750          1.160        14161.9 
1982-09-24         75.500         79.000         75.000         75.870          0.158        17223.4 
1982-09-17         75.250         77.250         74.000         75.750          1.678        13503.4 
1982-09-10         77.000         77.620         73.500         74.500         -4.634        19538.4 
1982-09-03         72.500         79.370         71.370         78.120          7.752        28161.6 
1982-08-27         70.500         74.000         69.370         72.500          3.571        32837.8 
1982-08-20         64.620         70.120         64.000         70.000          9.375        25381.4 
1982-08-13         63.750         65.250         62.880         64.000         -0.575        16460.2 
1982-08-06         66.870         68.370         64.250         64.370         -2.099        14209.9 
1982-07-30         67.250         67.870         65.250         65.750         -2.405        13456.3 
1982-07-23         69.120         69.870         67.120         67.370         -2.883        11244.5 
1982-07-16         68.000         69.500         67.000         69.370          5.313        14593.9 
1982-07-09         63.630         66.120         62.880         65.870          3.732        13600.8 
1982-07-02         63.000         64.250         62.130         63.500          1.795        12567.4 
1982-06-25         60.750         63.880         60.250         62.380          3.107        9050.88 
1982-06-18         61.380         61.750         60.250         60.500         -2.419        7830.72 
1982-06-11         60.380         62.130         60.000         62.000          2.260        15335.0 
1982-06-04         61.880         62.130         60.500         60.630         -2.020        13132.8 
1982-05-28         62.500         63.000         61.500         61.880         -1.198        9444.48 
1982-05-21         62.130         62.750         61.880         62.630             na        9174.72 
1982-05-14         64.620         65.120         62.500         62.630         -4.015        9744.96 
1982-05-07         64.370         66.250         64.000         65.250          1.762        10254.7 
1982-04-30         65.750         66.370         64.000         64.120         -1.354        10205.8 
1982-04-23         64.370         65.250         63.130         65.000          1.753        8981.76 
1982-04-16         64.000         64.500         63.000         63.880         -0.576        7257.60 
1982-04-09         64.500         64.870         63.630         64.250             na        7886.40 
1982-04-02         61.880         64.620         61.500         64.250          4.472        10203.8 
1982-03-26         60.630         62.380         60.130         61.500          2.500        11192.6 
1982-03-19         59.500         60.630         59.000         60.000          1.266        8830.08 
1982-03-12         60.630         61.380         59.250         59.250         -1.660        15038.4 
1982-03-05         63.130         63.750         60.130         60.250         -4.183        15282.2 
1982-02-26         61.630         63.130         60.500         62.880          2.444        11737.9 
1982-02-19         59.750         61.880         58.880         61.380          2.300        11502.0 
1982-02-12         62.380         62.750         59.630         60.000         -4.762        10153.9 
1982-02-05         61.880         63.750         61.250         63.000          0.800        11854.1 
1982-01-29         58.630         62.630         58.250         62.500          5.932        13004.2 
1982-01-22         56.750         60.000         55.750         59.000          5.357        9932.16 
1982-01-15         57.380         58.500         55.000         56.000         -2.828        8568.96 
1982-01-08         58.250         58.630         57.000         57.630          0.436        7632.96 
1982-01-01         58.000         58.130         57.000         57.380         -1.069        3759.60 
1981-12-25         58.630         58.880         57.630         58.000         -1.075        6518.40 
1981-12-18         59.130         59.130         58.000         58.630         -1.677        7170.24 
1981-12-11         59.880         60.250         59.130         59.630         -0.418        9719.04 
1981-12-04         60.130         60.380         58.750         59.880         -0.416        10156.8 
1981-11-27         57.380         60.250         57.380         60.130          5.491        9728.40 
1981-11-20         56.250         57.250         55.250         57.000          0.885        6376.32 
1981-11-13         55.250         57.630         55.250         56.500          2.262        8157.12 
1981-11-06         55.000         56.630         55.000         55.250          1.843        9295.68 
1981-10-30         53.750         54.380         53.130         54.250          0.930        6370.56 
1981-10-23         55.750         55.750         53.630         53.750         -3.587        5916.48 
1981-10-16         56.630         56.750         55.380         55.750         -1.762        6237.12 
1981-10-09         56.500         57.750         55.880         56.750          1.105        6624.00 
1981-10-02         52.130         56.500         51.380         56.130          7.673        8518.08 
1981-09-25         52.000         54.500         51.130         52.130          0.250        10310.4 
1981-09-18         54.750         55.380         51.500         52.000         -5.023        9096.96 
1981-09-11         55.380         55.380         53.630         54.750         -1.351        17110.8 
1981-09-04         56.630         57.130         55.250         55.500         -1.995        8285.76 
1981-08-28         57.130         57.130         55.250         56.630         -1.083        9048.96 
1981-08-21         58.130         58.380         57.000         57.250         -1.514        6531.84 
1981-08-14         59.880         61.380         57.750         58.130         -3.117        6794.88 
1981-08-07         61.000         61.130         59.380         60.000         -1.639        5874.24 
1981-07-31         59.750         61.000         59.500         61.000          2.092        8306.88 
1981-07-24         61.500         61.500         59.130         59.750         -3.442        8284.80 
1981-07-17         63.380         63.750         61.630         61.880         -2.367        6750.72 
1981-07-10         60.500         63.500         60.380         63.380          4.760        7644.48 
1981-07-03         63.880         64.000         60.250         60.500         -5.291        8632.80 
1981-06-26         64.620         65.000         63.880         63.880         -1.145        7208.64 
1981-06-19         66.250         66.620         64.500         64.620         -2.460        8872.32 
1981-06-12         66.120         66.870         65.370         66.250          0.379        10038.7 
1981-06-05         65.750         66.750         65.370         66.000          0.380        9690.24 
1981-05-29         65.500         66.750         65.500         65.750          0.581        6764.40 
1981-05-22         64.620         66.000         64.620         65.370          1.161        8539.20 
1981-05-15         63.750         64.750         62.250         64.620          1.365        10410.2 
1981-05-08         64.870         64.870         63.500         63.750         -2.299        9398.40 
1981-05-01         69.000         69.870         65.120         65.250         -4.745        8645.76 
1981-04-24         65.870         69.250         65.870         68.500          3.993        9116.16 
1981-04-17         66.500         66.870         65.250         65.870         -0.947        6622.80 
1981-04-10         67.120         67.250         65.120         66.500         -0.924        7058.88 
1981-04-03         65.370         68.750         65.370         67.120          2.677        7876.80 
1981-03-27         66.870         67.370         65.120         65.370         -2.243        10701.1 
1981-03-20         67.120         69.120         66.870         66.870         -0.194        9881.28 
1981-03-13         65.000         68.000         65.000         67.000          3.077        12241.9 
1981-03-06         66.120         66.120         65.000         65.000         -2.622        9756.48 
1981-02-27         63.250         67.750         62.880         66.750          5.534        15001.0 
1981-02-20         61.380         63.380         61.130         63.250          3.047        5917.20 
1981-02-13         62.130         63.500         61.130         61.380         -1.000        7774.08 
1981-02-06         61.250         62.250         59.880         62.000          1.224        8506.56 
1981-01-30         60.630         62.880         60.500         61.250          1.023        7482.24 
1981-01-23         61.000         61.380         59.130         60.630         -0.607        7832.64 
1981-01-16         63.250         64.120         60.750         61.000         -3.557        10931.5 
1981-01-09         61.880         64.500         61.750         63.250          2.214        16640.6 
1981-01-02         60.750         62.000         59.750         61.880          1.860        4201.20 
1980-12-26         58.380         60.880         58.380         60.750          4.741        7450.80 
1980-12-19         57.250         58.380         56.880         58.000          1.310        6619.20 
1980-12-12         58.880         58.880         55.500         57.250         -3.179        9015.36 
1980-12-05         61.000         61.500         58.130         59.130         -4.444        10474.6 
1980-11-28         62.250         63.000         61.630         61.880         -0.594        12379.2 
1980-11-21         58.250         62.880         57.380         62.250          6.867        20987.5 
1980-11-14         54.500         58.380         54.500         58.250          6.881        11012.2 
1980-11-07         54.130         57.630         54.000         54.500          0.684        13010.4 
1980-10-31         52.250         54.250         51.500         54.130          3.598        8059.20 
1980-10-24         53.750         54.130         51.750         52.250         -2.791        8443.20 
1980-10-17         53.500         55.130         53.500         53.750          0.467        8721.60 
1980-10-10         53.750         55.750         53.000         53.500         -0.465        11061.1 
1980-10-03         53.630         54.130         52.130         53.750          0.224        8126.40 
1980-09-26         54.500         55.750         53.630         53.630         -1.596        8541.12 
1980-09-19         53.630         55.250         52.750         54.500          1.622        11911.7 
1980-09-12         54.130         54.130         52.130         53.630         -0.924        9805.44 
1980-09-05         54.500         55.880         53.750         54.130         -0.679        8317.20 
1980-08-29         56.500         56.500         54.000         54.500         -3.761        9508.80 
1980-08-22         57.380         57.380         56.000         56.630         -1.735        8438.40 
1980-08-15         56.380         58.130         56.380         57.630          2.217        11303.0 
1980-08-08         56.000         56.750         55.000         56.380          0.679        10698.2 
1980-08-01         54.000         56.250         53.880         56.000          3.704        6236.16 
1980-07-25         55.380         55.630         53.750         54.000         -2.492        6631.68 
1980-07-18         53.750         55.880         53.380         55.380          3.033        7595.52 
1980-07-11         53.380         54.130         52.630         53.750          0.693        6158.40 
1980-07-04         51.630         53.500         51.130         53.380          3.150        8851.20 
1980-06-27         50.130         52.000         50.000         51.750          3.232        8500.80 
1980-06-20         49.750         50.880         49.500         50.130          0.764        12366.7 
1980-06-13         50.630         50.880         49.500         49.750         -1.738        7437.12 
1980-06-06         49.500         50.880         44.630         50.630          2.283        8131.20 
1980-05-30         49.750         50.250         47.880         49.500         -0.262        9172.80 
1980-05-23         47.000         49.630         46.750         49.630          5.596        7858.56 
1980-05-16         46.880         47.630         46.000         47.000          0.256        6097.92 
1980-05-09         45.880         47.880         45.750         46.880          2.180        6710.40 
1980-05-02         47.250         47.630         45.750         45.880         -2.383        5571.84 
1980-04-25         44.750         47.130         44.500         47.000          5.028        6480.96 
1980-04-18         47.500         47.880         44.750         44.750         -5.789        5723.52 
1980-04-11         48.130         48.130         45.750         47.500         -1.819        7458.24 
1980-04-04         47.750         48.750         46.880         48.380          1.319        5727.60 
1980-03-28         46.250         47.750         44.000         47.750          3.243        10196.2 
1980-03-21         47.750         47.750         45.630         46.250         -3.404        9857.28 
1980-03-14         48.630         49.380         47.750         47.880         -1.542        8524.80 
1980-03-07         50.250         50.750         48.130         48.630         -3.224        8319.36 
1980-02-29         50.500         51.000         48.880         50.250         -0.751        7770.24 
1980-02-22         52.380         52.500         50.630         50.630         -3.800        8811.60 
1980-02-15         54.750         55.380         51.500         52.630         -3.872        10690.6 
1980-02-08         55.880         56.380         54.750         54.750         -2.022        8780.16 
1980-02-01         54.880         57.500         54.130         55.880          1.822        8615.04 
1980-01-25         53.500         55.380         53.130         54.880          2.579        9422.40 
1980-01-18         54.130         54.500         52.630         53.500         -1.164        9987.84 
1980-01-11         51.000         55.500         50.630         54.130          6.137        12449.3 
1980-01-04         50.880         51.130         47.880         51.000          0.236        6644.40 
1979-12-28         50.250         51.000         50.000         50.880          1.254        4269.60 
1979-12-21         48.880         50.250         48.630         50.250          4.145        10259.5 
1979-12-14         46.880         49.250         46.000         48.250          2.922        9266.88 
1979-12-07         46.130         47.380         45.750         46.880          1.626        7368.00 
1979-11-30         47.000         47.750         46.000         46.130         -1.851        9415.68 
1979-11-23         46.250         47.130         45.000         47.000          1.622        6853.20 
1979-11-16         46.750         47.750         46.250         46.250         -1.070        5601.60 
1979-11-09         48.130         48.130         46.380         46.750         -3.109        4389.12 
1979-11-02         47.750         49.000         47.750         48.250          1.047        3633.60 
1979-10-26         46.880         47.880         46.000         47.750          1.856        5612.16 
1979-10-19         48.630         48.630         46.880         46.880         -3.836        5857.92 
1979-10-12         51.880         51.880         47.500         48.750         -6.033        8247.36 
1979-10-05         50.500         52.250         50.130         51.880          2.227        6771.84 
1979-09-28         51.250         51.750         50.500         50.750         -0.976        5577.60 
1979-09-21         51.250         51.630         50.130         51.250             na        8825.28 
1979-09-14         52.130         52.250         50.880         51.250         -1.688        5026.56 
1979-09-07         53.250         53.380         51.750         52.130         -2.103        5644.80 
1979-08-31         53.130         53.250         52.380         53.250             na        3996.48 
1979-08-24         54.750         56.750         52.880         53.250         -2.740        4105.92 
1979-08-17         54.130         55.130         54.130         54.750          1.389        7675.20 
1979-08-10         51.250         54.000         51.250         54.000          5.366        6467.52 
1979-08-03         51.500         52.000         51.000         51.250         -0.485        4670.40 
1979-07-27         50.250         51.750         49.880         51.500          2.488        5302.08 
1979-07-20         50.250         51.130         49.750         50.250             na        6271.68 
1979-07-13         50.380         51.380         49.130         50.250          0.239        5410.56 
1979-07-06         50.000         50.380         49.630         50.130          0.260        7186.80 
1979-06-29         49.250         50.500         49.130         50.000          1.523        4677.12 
1979-06-22         49.500         49.500         48.000         49.250         -0.505        5040.00 
1979-06-15         50.000         50.000         49.250         49.500         -1.257        5613.12 
1979-06-08         49.130         50.750         49.000         50.130          2.035        5284.80 
1979-06-01         49.630         49.880         48.750         49.130         -1.007        6795.60 
1979-05-25         49.750         51.630         49.500         49.630         -0.241        4915.20 
1979-05-18         48.750         50.130         48.500         49.750          1.262        5047.68 
1979-05-11         49.380         49.380         48.500         49.130         -1.246        5760.00 
1979-05-04         49.000         50.380         48.630         49.750          1.531        4998.72 
1979-04-27         48.000         49.750         47.750         49.000          2.083        5760.96 
1979-04-20         48.500         48.500         47.750         48.000         -1.031        4872.00 
1979-04-13         47.750         48.750         47.500         48.500          1.571        5433.60 
1979-04-06         47.500         48.380         46.880         47.750         -0.521        7089.60 
1979-03-30         48.750         49.630         47.750         48.000         -1.538        5912.64 
1979-03-23         48.000         49.380         47.750         48.750          1.563        5747.52 
1979-03-16         46.750         48.000         45.750         48.000          2.674        5197.44 
1979-03-09         46.000         47.250         46.000         46.750          1.896        8700.48 
1979-03-02         46.750         47.130         45.500         45.880         -1.861        5126.40 
1979-02-23         46.880         49.380         46.630         46.750         -0.277        6615.60 
1979-02-16         46.250         47.130         46.130         46.880          1.362        5971.20 
1979-02-09         47.630         47.630         46.000         46.250         -3.404        6341.76 
1979-02-02         49.880         50.000         47.630         47.880         -4.010        4962.24 
1979-01-26         49.630         50.380         48.880         49.880          0.504        6337.92 
1979-01-19         49.500         50.250         48.630         49.630          0.772        4728.00 
1979-01-12         49.000         50.000         48.500         49.250          0.510        4582.08 
1979-01-05         47.130         49.380         46.750         49.000          3.968        6541.20 
1978-12-29         47.500         48.130         46.750         47.130         -0.779        4348.80 
1978-12-22         46.880         47.630         45.750         47.500          1.064        4535.04 
1978-12-15         48.250         49.000         46.880         47.000         -2.591        3161.28 
1978-12-08         48.250         49.500         48.000         48.250             na        4498.56 
1978-12-01         49.750         49.750         46.630         48.250         -3.015        3752.64 
1978-11-24         49.750         50.250         49.000         49.750             na        3478.80 
1978-11-17         48.380         49.750         46.750         49.750          2.577        5601.60 
1978-11-10         48.000         49.250         47.380         48.500          1.042        5783.04 
1978-11-03         47.750         51.000         46.000         48.000          0.524        9877.44 
1978-10-27         49.750         49.880         47.630         47.750         -4.020        9563.52 
1978-10-20         53.000         53.000         49.630         49.750         -6.132        6989.76 
1978-10-13         52.630         53.880         52.630         53.000          0.952        4780.80 
1978-10-06         53.000         53.630         52.380         52.500         -0.719        5961.60 
1978-09-29         52.500         53.750         51.880         52.880          0.724        6215.04 
1978-09-22         53.130         53.750         51.750         52.500         -1.186        8468.16 
1978-09-15         54.750         55.250         52.630         53.130         -2.959        7168.32 
1978-09-08         54.000         54.750         53.630         54.750          1.389        11463.6 
1978-09-01         56.250         56.250         54.000         54.000         -4.221        6317.76 
1978-08-25         56.380         56.880         54.750         56.380         -0.212        5572.80 
1978-08-18         56.130         57.630         55.000         56.500          0.659        5816.64 
1978-08-11         55.500         56.880         55.130         56.130          1.135        7238.40 
1978-08-04         53.500         56.630         53.250         55.500          3.738        9345.60 
1978-07-28         52.380         54.500         51.500         53.500          2.138        4663.68 
1978-07-21         53.500         54.130         52.000         52.380         -2.093        4929.60 
1978-07-14         50.630         53.500         50.380         53.500          5.669        7265.28 
1978-07-07         50.380         50.630         49.880         50.630          0.257        5896.80 
1978-06-30         50.130         50.500         49.250         50.500          0.738        5458.56 
1978-06-23         51.130         51.630         49.880         50.130         -1.956        4364.16 
1978-06-16         52.130         53.630         51.000         51.130         -1.918        5648.64 
1978-06-09         52.750         54.880         52.000         52.130         -0.950        6335.04 
1978-06-02         52.130         53.380         51.880         52.630          0.477        6128.40 
1978-05-26         53.000         54.000         52.000         52.380         -1.170        5800.32 
1978-05-19         53.130         54.750         52.500         53.000         -0.245        6845.76 
1978-05-12         50.630         53.380         50.500         53.130          4.938        6833.28 
1978-05-05         52.250         53.250         49.880         50.630         -3.100        8881.92 
1978-04-28         50.000         53.500         49.750         52.250          4.500        12253.4 
1978-04-21         49.630         50.880         48.880         50.000          3.627        12294.7 
1978-04-14         46.880         48.250         46.500         48.250          2.922        7579.20 
1978-04-07         46.630         47.130         45.880         46.880          0.536        4261.44 
1978-03-31         46.500         47.380         46.380         46.630          0.280        3659.52 
1978-03-24         47.380         47.880         46.380         46.500         -1.337        5542.80 
1978-03-17         46.630         47.380         46.250         47.130          1.355        4800.00 
1978-03-10         44.750         46.630         44.630         46.500          3.911        5260.80 
1978-03-03         45.380         45.750         43.630         44.750         -1.388        4690.56 
1978-02-24         45.000         45.750         44.250         45.380          0.844        6787.20 
1978-02-17         47.380         47.380         45.000         45.000         -5.263        6764.16 
1978-02-10         46.880         48.000         46.630         47.500          1.323        4143.36 
1978-02-03         45.380         47.250         45.380         46.880          3.602        4415.04 
1978-01-27         45.880         46.500         45.000         45.250         -1.373        6095.04 
1978-01-20         46.500         46.750         45.880         45.880         -1.333        6024.96 
1978-01-13         47.500         47.630         46.130         46.500         -2.882        6895.68 
1978-01-06         49.630         49.630         47.880         47.880         -4.010        9243.60 
1977-12-30         50.000         50.130         49.250         49.880         -0.240        6304.80 
1977-12-23         48.250         50.130         47.380         50.000          3.627        8160.96 
1977-12-16         48.380         49.250         48.000         48.250         -0.269        4415.04 
1977-12-09         49.630         49.750         48.250         48.380         -2.519        7860.48 
1977-12-02         51.380         51.380         49.500         49.630         -3.631        6305.28 
1977-11-25         51.380         52.380         51.130         51.500          0.234        3856.80 
1977-11-18         52.380         52.630         51.250         51.380         -1.909        4166.40 
1977-11-11         50.250         52.750         50.130         52.380          4.760        4084.80 
1977-11-04         50.130         50.380         48.880         50.000         -0.259        3870.72 
1977-10-28         50.380         51.380         49.130         50.130         -0.496        5203.20 
1977-10-21         50.250         51.250         49.750         50.380          0.259        5098.56 
1977-10-14         50.880         50.880         49.000         50.250         -1.471        6153.60 
1977-10-07         51.380         51.880         50.630         51.000         -0.488        3800.64 
1977-09-30         52.380         52.500         50.380         51.250         -2.157        5522.88 
1977-09-23         53.500         53.750         52.000         52.380         -2.093        3969.60 
1977-09-16         54.130         54.130         53.000         53.500         -1.382        3893.76 
1977-09-09         54.000         55.130         53.880         54.250          0.930        4609.20 
1977-09-02         53.250         53.880         53.000         53.750          0.939        3828.48 
1977-08-26         54.750         54.880         51.630         53.250         -2.740        4583.04 
1977-08-19         54.380         55.380         54.130         54.750          0.680        5565.12 
1977-08-12         54.500         55.000         53.630         54.380         -0.220        3960.00 
1977-08-05         54.380         55.000         53.500         54.500          0.221        4701.12 
1977-07-29         55.130         55.250         54.000         54.380         -1.360        4761.60 
1977-07-22         55.130         55.750         54.880         55.130             na        4566.72 
1977-07-15         55.750         55.750         54.380         55.130         -1.112        9086.40 
1977-07-08         56.130         56.250         55.500         55.750         -0.677        4766.40 
1977-07-01         56.250         56.750         55.880         56.130         -0.213        3885.12 
1977-06-24         56.380         56.880         55.380         56.250         -0.231        5044.80 
1977-06-17         56.250         57.250         56.250         56.380          0.231        6512.64 
1977-06-10         55.250         56.750         54.380         56.250          1.810        5852.16 
1977-06-03         54.500         55.250         54.000         55.250          1.376        6640.80 
1977-05-27         55.000         55.000         53.750         54.500         -0.909        3786.24 
1977-05-20         54.380         55.500         54.130         55.000          1.140        4980.48 
1977-05-13         55.000         55.380         52.250         54.380         -1.127        5936.64 
1977-05-06         53.880         55.630         53.750         55.000          2.079        7486.08 
1977-04-29         53.250         53.880         50.000         53.880          0.937        13357.4 
1977-04-22         53.630         54.380         53.000         53.380         -0.688        6332.16 
1977-04-15         49.250         53.750         49.250         53.750          9.137        8798.40 
1977-04-08         49.380         49.750         47.880         49.250         -0.505        5557.20 
1977-04-01         50.000         50.380         49.000         49.500         -1.000        5238.72 
1977-03-25         51.000         51.380         50.000         50.000         -1.961        4382.40 
1977-03-18         51.380         52.500         50.750         51.000         -0.740        5148.48 
1977-03-11         50.880         51.380         50.500         51.380          0.983        4295.04 
1977-03-04         50.130         51.250         50.000         50.880          1.496        4626.24 
1977-02-25         50.750         51.380         49.750         50.130         -1.222        4521.60 
1977-02-18         50.750         51.380         50.130         50.750             na        5483.52 
1977-02-11         51.250         51.380         50.380         50.750         -0.976        5988.48 
1977-02-04         52.750         53.380         51.130         51.250         -2.844        6167.04 
1977-01-28         53.500         53.750         52.380         52.750         -1.402        5444.16 
1977-01-21         54.380         54.750         53.000         53.500         -1.618        4774.08 
1977-01-14         53.500         54.500         53.000         54.380          1.873        6700.80 
1977-01-07         55.000         55.880         52.500         53.380         -4.045        6733.44 
1976-12-31         53.000         55.750         52.750         55.630          4.962        8084.16 
1976-12-24         52.380         53.250         52.130         53.000          1.184        12400.8 
1976-12-17         53.250         53.880         52.380         52.380         -1.634        9337.92 
1976-12-10         50.880         53.380         50.750         53.250          4.658        8355.84 
1976-12-03         51.380         51.500         50.500         50.880         -0.973        5106.24 
1976-11-26         51.630         52.250         51.000         51.380         -0.484        5235.60 
1976-11-19         51.000         52.250         50.380         51.630          1.235        5066.88 
1976-11-12         51.880         51.880         50.130         51.000         -2.168        3717.12 
1976-11-05         53.380         53.750         51.250         52.130         -2.342        4604.40 
1976-10-29         52.250         53.500         51.750         53.380          2.163        4961.28 
1976-10-22         50.500         52.630         50.250         52.250          3.465        5706.24 
1976-10-15         52.130         52.130         50.130         50.500         -3.589        5427.84 
1976-10-08         52.130         53.630         51.000         52.380         -1.873        10784.6 
1976-10-01         56.250         56.380         53.250         53.380         -5.102        3181.44 
1976-09-24         55.380         57.000         54.750         56.250          1.571        6909.12 
1976-09-17         54.250         55.630         54.000         55.380          2.083        3522.24 
1976-09-10         52.750         54.500         52.380         54.250          2.844        3592.80 
1976-09-03         52.500         53.750         52.130         52.750          0.476        3249.60 
1976-08-27         54.500         55.250         52.380         52.500         -3.670        3390.72 
1976-08-20         55.880         56.630         54.380         54.500         -2.470        2974.08 
1976-08-13         55.000         56.250         54.750         55.880          1.600        3264.00 
1976-08-06         54.500         55.500         54.250         55.000          0.917        3088.32 
1976-07-30         55.250         56.000         53.250         54.500         -1.357        3219.84 
1976-07-23         58.130         58.130         55.130         55.250         -5.150        5693.76 
1976-07-16         58.250         59.250         57.500         58.250             na        4272.96 
1976-07-09         57.130         58.380         56.750         58.250          1.960        4932.00 
1976-07-02         57.380         58.000         56.500         57.130         -0.436        3670.08 
1976-06-25         56.380         58.250         56.000         57.380          1.774        5893.44 
1976-06-18         53.500         57.000         53.380         56.380          5.383        7816.32 
1976-06-11         51.750         53.630         51.630         53.500          3.382        4789.44 
1976-06-04         50.880         53.000         50.630         51.750          1.710        3834.00 
1976-05-28         51.130         51.130         49.880         50.880         -0.973        3988.80 
1976-05-21         51.000         51.750         50.000         51.380          0.745        3742.08 
1976-05-14         52.380         53.130         51.000         51.000         -2.392        4728.00 
1976-05-07         53.750         54.000         51.750         52.250         -2.791        2851.20 
1976-04-30         54.750         54.880         53.250         53.750         -2.273        3951.36 
1976-04-23         52.130         56.000         51.880         55.000          5.505        5914.56 
1976-04-16         52.880         53.380         51.500         52.130         -1.418        4112.40 
1976-04-09         52.130         53.250         51.500         52.880          1.439        5029.44 
1976-04-02         53.500         54.000         51.250         52.130         -2.561        3219.84 
1976-03-26         51.880         54.250         51.630         53.500          3.382        4798.08 
1976-03-19         50.880         52.250         49.750         51.750          1.710        6562.56 
1976-03-12         51.130         52.880         50.630         50.880         -0.489        5990.40 
1976-03-05         53.380         53.380         50.250         51.130         -4.215        3730.56 
1976-02-27         54.130         54.380         52.500         53.380         -1.386        5014.08 
1976-02-20         51.630         55.380         50.880         54.130          4.842        5487.60 
1976-02-13         52.880         53.880         51.250         51.630         -2.364        5463.36 
1976-02-06         55.880         55.880         52.630         52.880         -5.571        5589.12 
1976-01-30         54.750         56.750         53.130         56.000          2.283        6967.68 
1976-01-23         51.500         54.880         51.380         54.750          6.311        6252.48 
1976-01-16         50.630         52.880         50.250         51.500          1.718        5825.28 
1976-01-09         46.750         50.750         46.750         50.630          8.578        6264.00 
1976-01-02         46.500         47.000         45.500         46.630          0.280        2235.60 
1975-12-26         45.500         46.500         45.130         46.500          2.198        2391.60 
1975-12-19         46.500         47.500         45.380         45.500         -2.151        4830.72 
1975-12-12         45.500         47.130         45.250         46.500          2.198        2417.28 
1975-12-05         48.250         48.750         45.250         45.500         -5.699        3562.56 
1975-11-28         47.880         49.000         47.250         48.250          0.773        3176.40 
1975-11-21         48.880         50.000         47.630         47.880         -2.046        2145.60 
1975-11-14         47.500         49.750         47.000         48.880          2.905        2429.76 
1975-11-07         48.000         48.130         47.130         47.500         -1.309        1961.28 
1975-10-31         48.380         48.630         47.630         48.130         -0.517        1970.88 
1975-10-24         47.500         49.250         47.500         48.380          1.853        3133.44 
1975-10-17         47.500         48.630         47.000         47.500             na        2785.92 
1975-10-10         45.630         48.630         45.000         47.500          4.098        3912.00 
1975-10-03         45.500         45.750         42.250         45.630          0.286        3258.24 
1975-09-26         44.500         45.750         43.130         45.500          2.247        2814.72 
1975-09-19         42.750         44.500         42.000         44.500          2.890        3705.60 
1975-09-12         46.250         46.250         43.000         43.250         -6.486        2942.40 
1975-09-05         46.250         47.000         43.630         46.250             na        2586.00 
1975-08-29         44.130         47.380         42.880         46.250          5.114        2499.84 
1975-08-22         44.380         45.630         41.380         44.000         -0.856        3090.24 
1975-08-15         44.630         45.250         43.000         44.380         -0.560        2601.60 
1975-08-08         46.250         46.250         44.630         44.630         -4.022        3133.44 
1975-08-01         47.380         47.880         46.380         46.500         -1.857        2846.40 
1975-07-25         50.250         51.000         47.000         47.380         -5.711        3507.84 
1975-07-18         50.380         50.880         49.500         50.250         -0.258        4242.24 
1975-07-11         52.250         52.750         50.250         50.380         -3.579        4589.76 
1975-07-04         52.250         52.750         51.250         52.250             na        3892.80 
1975-06-27         47.750         52.880         47.130         52.250          9.424        5718.72 
1975-06-20         46.000         48.500         45.750         47.750          3.804        3373.44 
1975-06-13         47.250         47.250         44.500         46.000         -2.646        2625.60 
1975-06-06         45.750         47.880         45.750         47.250          4.121        3502.08 
1975-05-30         46.000         46.000         44.750         45.380         -1.348        3099.60 
1975-05-23         46.250         47.000         44.500         46.000         -0.541        4065.60 
1975-05-16         47.880         48.130         46.130         46.250         -3.404        4318.08 
1975-05-09         48.250         48.380         45.380         47.880         -0.767        4200.00 
1975-05-02         44.750         48.500         44.380         48.250          7.821        3992.64 
1975-04-25         44.500         46.500         44.250         44.750          0.562        4530.24 
1975-04-18         48.500         49.000         44.500         44.500         -8.247        6061.44 
1975-04-11         44.880         48.500         44.380         48.500          7.467        3445.44 
1975-04-04         46.750         46.750         45.000         45.130         -3.465        2940.48 
1975-03-28         45.130         47.250         43.250         46.750          0.538        5054.40 
1975-03-21         46.380         49.250         45.750         46.500          0.259        5091.84 
1975-03-14         46.380         49.500         45.250         46.380             na        5001.60 
1975-03-07         44.130         46.630         43.630         46.380          5.099        4420.80 
1975-02-28         44.630         44.880         41.880         44.130         -1.385        5210.88 
1975-02-21         42.880         45.630         40.630         44.750          4.361        6022.80 
1975-02-14         39.750         43.250         39.630         42.880          7.874        4775.04 
1975-02-07         38.630         40.880         38.130         39.750          2.899        5267.52 
1975-01-31         35.630         39.750         35.630         38.630          9.186        7191.36 
1975-01-24         34.750         36.000         34.000         35.380          1.813        3567.36 
1975-01-17         36.000         36.880         34.630         34.750         -3.149        3992.64 
1975-01-10         32.630         36.000         32.380         35.880          9.960        4308.48 
1975-01-03         32.380         34.250         31.500         32.630          0.772        4417.20 
1974-12-27         32.250         33.250         31.120         32.380          0.403        2946.00 
1974-12-20         32.880         33.750         30.750         32.250         -1.916        4318.08 
1974-12-13         33.630         35.250         32.130         32.880         -2.230        3205.44 
1974-12-06         36.750         36.750         33.380         33.630         -9.426        2423.04 
1974-11-29         35.250         37.130         34.000         37.130          5.333        6122.40 
1974-11-22         35.130         35.880         33.250         35.250         -2.083        2755.20 
1974-11-15         38.750         39.880         35.750         36.000         -7.097        2545.92 
1974-11-08         38.630         40.500         37.750         38.750         -0.641        3350.40 
1974-11-01         34.880         39.000         34.380         39.000         11.812        3855.36 
1974-10-25         36.630         38.380         34.630         34.880         -4.438        4605.12 
1974-10-18         37.380         38.500         35.250         36.500         -2.354        3472.32 
1974-10-11         32.880         38.880         32.630         37.380         13.686        4755.84 
1974-10-04         32.250         34.630         30.500         32.880          1.953        4313.28 
1974-09-27         37.630         37.630         32.000         32.250        -15.132        4311.36 
1974-09-20         30.120         38.630         30.000         38.000         26.162        3797.76 
1974-09-13         36.130         36.130         30.000         30.120        -18.041        3020.16 
1974-09-06         37.880         38.630         35.000         36.750         -2.983        2814.00 
1974-08-30         35.250         37.880         35.000         37.880          7.461        2876.16 
1974-08-23         41.000         41.000         35.000         35.250        -14.296        3030.72 
1974-08-16         45.630         46.250         41.000         41.130         -9.862        2279.04 
1974-08-09         43.500         47.000         43.250         45.630          4.897        2380.80 
1974-08-02         47.130         47.130         42.500         43.500         -7.702        2483.52 
1974-07-26         47.880         49.250         47.130         47.130         -1.566        2768.64 
1974-07-19         47.500         48.500         46.250         47.880          0.800        2761.92 
1974-07-12         47.000         47.880         44.500         47.500          0.253        2870.40 
1974-07-05         49.250         49.750         47.000         47.380         -3.797        3031.20 
1974-06-28         47.630         49.880         47.630         49.250          3.401        2584.32 
1974-06-21         49.880         50.000         47.630         47.630         -4.511        2159.04 
1974-06-14         49.750         51.000         49.630         49.880          0.261        2477.76 
1974-06-07         48.250         50.630         48.000         49.750          3.109        3113.28 
1974-05-31         47.880         48.630         47.250         48.250          1.047        2691.60 
1974-05-24         48.750         49.130         46.750         47.750         -2.051        3499.20 
1974-05-17         47.750         50.880         47.750         48.750          2.351        3474.24 
1974-05-10         52.380         52.500         47.000         47.630         -9.068        4607.04 
1974-05-03         51.630         54.000         50.380         52.380          1.453        2684.16 
1974-04-26         54.000         54.380         50.250         51.630         -4.389        2686.08 
1974-04-19         53.250         55.250         53.250         54.000          1.408        2452.80 
1974-04-12         54.500         55.380         53.000         53.250         -2.740        2130.00 
1974-04-05         54.250         56.000         54.130         54.750          0.922        2314.56 
1974-03-29         55.000         56.880         54.000         54.250         -1.364        3751.68 
1974-03-22         52.880         55.630         50.750         55.000          4.009        7024.32 
1974-03-15         55.630         57.130         51.630         52.880         -4.943        5276.16 
1974-03-08         56.250         57.130         55.000         55.630         -1.540        3090.24 
1974-03-01         57.880         58.880         56.000         56.500         -2.384        2696.64 
1974-02-22         55.880         58.130         54.880         57.880          3.579        2581.20 
1974-02-15         56.250         56.250         53.500         55.880         -0.887        3473.28 
1974-02-08         59.130         59.130         56.000         56.380         -4.651        2939.52 
1974-02-01         61.750         61.750         59.000         59.130         -4.243        3357.12 
1974-01-25         62.630         64.870         61.130         61.750         -1.405        3094.08 
1974-01-18         61.630         63.000         61.380         62.630          2.036        2519.04 
1974-01-11         64.750         65.000         59.630         61.380         -5.205        2724.48 
1974-01-04         62.500         64.870         61.500         64.750          3.600        2427.60 
1973-12-28         58.130         62.880         57.000         62.500          7.296        3274.80 
1973-12-21         58.750         59.750         57.250         58.250         -0.851        2909.76 
1973-12-14         62.250         62.880         58.130         58.750         -5.622        3562.56 
1973-12-07         63.130         63.250         58.630         62.250         -1.394        5241.60 
1973-11-30         62.500         64.000         60.630         63.130          0.206        2979.84 
1973-11-23         64.750         65.250         62.000         63.000         -2.703        3627.60 
1973-11-16         66.120         68.000         64.000         64.750         -2.072        3380.16 
1973-11-09         63.880         67.750         62.750         66.120          3.313        3498.24 
1973-11-02         67.870         68.620         63.750         64.000         -5.535        2800.32 
1973-10-26         67.000         67.870         66.250         67.750          1.119        2856.96 
1973-10-19         65.620         67.120         63.750         67.000          0.570        2738.88 
1973-10-12         66.370         68.370         65.120         66.620          0.377        4024.32 
1973-10-05         62.880         66.500         61.880         66.370          5.349        3460.80 
1973-09-28         64.370         65.620         62.750         63.000         -0.787        5789.76 
1973-09-21         59.000         63.750         58.880         63.500          8.547        6272.64 
1973-09-14         58.130         58.750         56.130         58.500          0.637        3276.48 
1973-09-07         59.250         59.630         57.130         58.130         -1.691        2714.40 
1973-08-31         58.380         59.130         57.500         59.130          0.853        2784.00 
1973-08-24         60.380         60.750         58.000         58.630         -2.898        5931.84 
1973-08-17         60.130         61.250         59.500         60.380          0.416        2459.52 
1973-08-10         62.000         63.000         59.250         60.130         -3.016        3576.00 
1973-08-03         64.120         64.870         60.750         62.000         -3.306        4102.08 
1973-07-27         61.880         64.370         61.750         64.120          4.040        3626.88 
1973-07-20         58.000         62.250         57.750         61.630          6.259        4316.16 
1973-07-13         56.500         60.000         56.130         58.000          2.655        3478.08 
1973-07-06         57.380         57.380         55.750         56.500         -1.534        2619.60 
1973-06-29         56.750         58.130         55.500         57.380          0.438        2822.40 
1973-06-22         57.630         58.500         56.750         57.130         -1.500        3007.68 
1973-06-15         60.750         61.750         57.750         58.000         -4.731        2839.68 
1973-06-08         58.130         61.380         57.380         60.880          4.731        2758.08 
1973-06-01         59.880         60.250         57.750         58.130         -2.923        2791.20 
1973-05-25         56.250         60.000         55.000         59.880          6.453        4080.00 
1973-05-18         58.880         59.380         55.750         56.250         -5.858        3592.32 
1973-05-11         62.000         63.000         59.630         59.750         -3.629        3209.28 
1973-05-04         60.500         62.380         57.750         62.000          2.479        6703.68 
1973-04-27         64.120         64.250         59.500         60.500         -5.646        4099.20 
1973-04-20         64.250         64.750         62.880         64.120         -0.202        2480.40 
1973-04-13         61.750         64.870         61.500         64.250          4.049        3624.96 
1973-04-06         64.250         64.250         60.250         61.750         -4.264        2935.68 
1973-03-30         63.130         65.370         62.250         64.500          2.170        2986.56 
1973-03-23         66.620         66.620         62.750         63.130         -5.423        2687.04 
1973-03-16         68.500         68.750         66.620         66.750         -2.555        2319.36 
1973-03-09         66.750         68.620         66.500         68.500          2.622        3202.56 
1973-03-02         66.120         67.250         65.120         66.750          0.953        3651.84 
1973-02-23         70.000         70.370         66.120         66.120         -5.543        3051.60 
1973-02-16         69.250         72.120         69.120         70.000          1.083        3949.44 
1973-02-09         68.750         69.370         66.500         69.250          0.727        2866.56 
1973-02-02         69.870         70.250         68.250         68.750         -1.603        2237.76 
1973-01-26         71.370         71.870         68.250         69.870         -2.102        4851.60 
1973-01-19         72.250         73.750         70.500         71.370         -1.218        2742.72 
1973-01-12         73.620         75.870         72.120         72.250         -1.701        2982.72 
1973-01-05         73.250         74.750         71.750         73.500          0.865        3825.60 
1972-12-29         69.120         73.000         69.120         72.870          5.609        4025.60 
1972-12-22         68.500         69.250         67.120         69.000          0.554        2755.20 
1972-12-15         69.620         70.370         68.000         68.620         -1.436        3203.52 
1972-12-08         68.750         70.000         68.750         69.620          1.457        2894.40 
1972-12-01         68.120         69.120         67.370         68.620          0.734        2632.32 
1972-11-24         67.250         68.250         66.750         68.120          1.294        2138.40 
1972-11-17         64.750         67.750         63.880         67.250          3.861        2869.44 
1972-11-10         65.750         66.120         64.120         64.750         -1.521        2856.00 
1972-11-03         63.000         66.500         62.630         65.750          4.365        2712.00 
1972-10-27         64.250         65.120         63.000         63.000         -1.747        2961.60 
1972-10-20         62.630         64.250         61.880         64.120          2.379        3342.72 
1972-10-13         64.500         65.250         62.380         62.630         -2.899        2508.48 
1972-10-06         66.370         66.500         63.750         64.500         -2.818        3057.60 
1972-09-29         64.750         66.750         63.750         66.370          2.502        1716.48 
1972-09-22         64.750         65.250         64.250         64.750             na        1076.16 
1972-09-15         66.750         66.870         64.250         64.750         -2.996        1468.80 
1972-09-08         67.120         67.370         66.370         66.750         -0.551        1248.00 
1972-09-01         65.370         67.500         64.620         67.120          2.677        1914.24 
1972-08-25         67.250         67.500         64.750         65.370         -2.796        2259.84 
1972-08-18         68.870         70.000         66.750         67.250         -2.352        2257.92 
1972-08-11         65.500         68.870         65.500         68.870          5.145        2852.16 
1972-08-04         63.250         65.500         62.750         65.500          3.557        2810.88 
1972-07-28         64.500         65.500         62.630         63.250         -1.172        2304.00 
1972-07-21         64.750         64.870         62.500         64.000         -1.158        2398.08 
1972-07-14         66.370         66.370         63.750         64.750         -2.807        3215.04 
1972-07-07         65.750         67.750         65.750         66.620          1.323        2667.60 
1972-06-30         66.870         67.000         65.120         65.750         -2.041        2048.64 
1972-06-23         66.120         68.370         65.750         67.120          1.512        2004.48 
1972-06-16         65.620         67.120         65.370         66.120          0.762        1660.80 
1972-06-09         69.000         69.620         65.250         65.620         -4.899        1964.16 
1972-06-02         69.620         69.870         68.750         69.000         -0.891        1978.80 
1972-05-26         68.870         70.250         68.870         69.620          1.089        2029.44 
1972-05-19         68.000         69.120         67.120         68.870          1.279        2447.04 
1972-05-12         66.500         68.000         64.000         68.000          2.256        2289.60 
1972-05-05         67.620         68.250         64.620         66.500         -1.656        1812.48 
1972-04-28         68.250         69.250         66.120         67.620         -0.923        2377.92 
1972-04-21         69.750         69.750         67.250         68.250         -2.319        1935.36 
1972-04-14         69.870         69.870         68.250         69.870         -0.186        2416.32 
1972-04-07         64.620         70.870         64.120         70.000          8.326        4893.12 
1972-03-31         64.370         65.000         63.630         64.620          0.388        2812.80 
1972-03-24         63.750         64.870         62.880         64.370          1.163        3871.68 
1972-03-17         63.250         64.000         62.880         63.630          0.601        3358.08 
1972-03-10         61.750         64.500         61.750         63.250          2.629        3737.28 
1972-03-03         59.880         62.380         59.880         61.630          3.354        4866.24 
1972-02-25         60.500         60.880         58.250         59.630         -1.438        3721.20 
1972-02-18         60.500         61.250         59.500         60.500             na        3455.04 
1972-02-11         61.250         62.000         59.000         60.500         -1.224        5477.76 
1972-02-04         62.630         62.630         61.130         61.250         -2.390        4128.96 
1972-01-28         63.000         63.500         60.750         62.750         -0.397        4508.16 
1972-01-21         63.250         65.000         62.750         63.000          0.191        4383.36 
1972-01-14         64.370         64.870         62.380         62.880         -2.315        4189.44 
1972-01-07         62.630         64.750         62.500         64.370          2.778        2921.28 
1971-12-31         64.500         64.870         61.500         62.630         -2.899        2155.20 
1971-12-24         65.250         66.500         63.130         64.500         -0.570        3454.80 
1971-12-17         60.880         64.870         60.630         64.870          6.554        2700.48 
1971-12-10         61.250         62.000         59.630         60.880         -0.604        4128.96 
1971-12-03         58.130         61.380         58.130         61.250          6.522        4091.52 
1971-11-26         56.500         57.500         55.250         57.500          1.770        3368.40 
1971-11-19         55.750         58.250         55.130         56.500          1.345        3184.32 
1971-11-12         58.000         58.630         55.000         55.750         -3.879        2678.40 
1971-11-05         58.250         59.500         56.250         58.000         -0.429        4707.84 
1971-10-29         58.500         60.000         57.380         58.250         -0.427        3064.32 
1971-10-22         61.750         62.380         58.500         58.500         -5.263        3858.24 
1971-10-15         63.500         63.500         60.130         61.750         -2.955        1727.04 
1971-10-08         62.500         64.750         61.380         63.630          2.629        2608.32 
1971-10-01         61.130         62.380         59.750         62.000          0.813        2605.44 
1971-09-24         63.000         63.000         61.130         61.500         -2.966        2644.80 
1971-09-17         65.250         65.250         62.380         63.380         -2.866        2679.36 
1971-09-10         64.620         65.870         64.120         65.250          0.975        2307.60 
1971-09-03         62.250         64.620         61.380         64.620          3.807        1866.24 
1971-08-27         60.250         62.630         59.750         62.250          3.320        2863.68 
1971-08-20         59.000         62.000         59.000         60.250          8.305        9808.32 
1971-08-13         55.380         56.500         54.250         55.630          0.234        3047.04 
1971-08-06         53.380         55.630         53.130         55.500          3.972        4319.04 
1971-07-30         55.630         55.880         52.880         53.380         -4.045        4667.52 
1971-07-23         56.380         58.000         54.250         55.630         -1.330        6735.36 
1971-07-16         61.250         61.500         56.130         56.380         -7.951        5335.68 
1971-07-09         60.630         61.750         60.380         61.250          1.023        2186.40 
1971-07-02         58.630         61.500         58.130         60.630          3.411        2592.96 
1971-06-25         59.500         60.000         57.750         58.630         -1.462        2884.80 
1971-06-18         61.380         61.380         59.000         59.500         -3.063        2373.12 
1971-06-11        122.750        123.870         57.750         61.380        -49.996        3012.48 
1971-06-04        119.870        122.750        119.000        122.750          2.403        3513.60 
1971-05-28        121.370        121.870        118.620        119.870         -1.236        3302.40 
1971-05-21        120.500        124.250        115.000        121.370          0.513        4836.48 
1971-05-14        120.870        121.870        119.500        120.750         -0.099        2906.88 
1971-05-07        122.750        122.750        120.370        120.870         -1.628        3275.52 
1971-04-30        123.250        124.370        119.750        122.870         -0.308        3603.84 
1971-04-23        119.500        124.000        118.500        123.250          3.138        4803.84 
1971-04-16        117.750        120.870        117.750        119.500          2.355        3937.92 
1971-04-09        111.620        117.250        111.120        116.750          4.596        6021.60 
1971-04-02        111.750        113.000        111.250        111.620         -0.116        3308.16 
1971-03-26        110.750        112.500        109.370        111.750          0.903        4776.96 
1971-03-19        108.620        112.500        108.250        110.750          1.961        3504.00 
1971-03-12        110.370        110.620        107.750        108.620         -1.586        3256.32 
1971-03-05        108.000        111.750        107.000        110.370          2.081        4089.60 
1971-02-26        103.370        108.500        102.500        108.120          4.464        5018.88 
1971-02-19        106.500        106.500        103.370        103.500         -2.926        3972.00 
1971-02-12        103.500        106.870        102.500        106.620          3.014        5546.88 
1971-02-05         99.250        105.000         99.120        103.500          4.282        7200.00 
1971-01-29        103.750        106.370         98.370         99.250         -4.337        7610.88 
1971-01-22         95.250        104.500         95.000        103.750          8.924        4696.32 
1971-01-15         93.620         95.500         93.250         95.250          1.741        3202.56 
1971-01-08         93.870         94.500         93.000         93.620         -0.266        2131.20 
1971-01-01         90.750         94.500         89.250         93.870          3.438        3763.20 
1970-12-25         91.750         92.000         89.120         90.750         -1.090        4269.60 
1970-12-18         91.000         92.370         89.750         91.750          0.824        3087.36 
1970-12-11         87.500         91.250         86.870         91.000          4.000        4573.44 
1970-12-04         87.500         88.870         87.000         87.500             na        4456.32 
1970-11-27         86.250         88.000         86.000         87.500          1.449        3518.40 
1970-11-20         85.000         86.250         84.620         86.250          1.471        3513.60 
1970-11-13         86.750         87.870         84.370         85.000         -2.017        3632.64 
1970-11-06         86.000         89.000         85.500         86.750          0.872        3202.56 
1970-10-30         86.000         87.370         85.370         86.000             na        2893.44 
1970-10-23         83.250         86.620         82.500         86.000          3.303        2926.08 
1970-10-16         84.370         85.000         82.620         83.250         -1.327        3240.96 
1970-10-09         85.000         86.620         84.000         84.370         -0.741        3669.12 
1970-10-02         82.750         86.870         82.500         85.000          2.719        3914.88 
1970-09-25         80.870         83.620         80.000         82.750          2.325        2522.88 
1970-09-18         80.250         81.870         78.750         80.870          0.773        2880.00 
1970-09-11         78.620         80.750         77.870         80.250          2.073        3223.20 
1970-09-04         79.000         79.370         76.620         78.620         -0.481        2547.84 
1970-08-28         79.000         80.000         78.370         79.000             na        4291.20 
1970-08-21         73.750         79.000         73.500         79.000          7.119        4012.80 
1970-08-14         75.500         75.620         73.370         73.750         -2.318        1985.28 
1970-08-07         76.250         76.620         74.120         75.500         -1.782        2304.00 
1970-07-31         76.500         78.000         75.000         76.870          0.326        3096.96 
1970-07-24         76.620         76.620         73.870         76.620             na        4465.92 
1970-07-17         71.620         76.620         71.250         76.620          6.981        3240.96 
1970-07-10         68.500         71.620         66.750         71.620          4.555        2903.04 
1970-07-03         67.370         69.250         67.000         68.500          1.677        2251.20 
1970-06-26         69.750         70.620         67.250         67.370         -3.412        3648.00 
1970-06-19         65.870         71.000         65.750         69.750          5.890        3465.60 
1970-06-12         66.620         67.750         65.000         65.870         -1.126        2626.56 
1970-06-05         66.370         68.500         66.250         66.620          0.377        4460.16 
1970-05-29         63.000         66.750         60.250         66.370          4.110        4901.76 
1970-05-22         67.000         68.250         62.500         63.750         -4.308        3192.96 
1970-05-15         69.370         70.250         64.620         66.620         -3.798        3561.60 
1970-05-08         71.370         71.620         68.000         69.250         -2.970        3106.56 
1970-05-01         72.500         72.500         69.620         71.370         -1.559        3853.44 
1970-04-24         75.750         76.500         72.000         72.500         -4.290        3133.44 
1970-04-17         76.370         77.000         74.370         75.750         -0.812        3482.88 
1970-04-10         74.250         76.370         74.000         76.370          2.855        3621.12 
1970-04-03         74.000         75.000         73.000         74.250          0.175        3528.96 
1970-03-27         69.870         75.870         69.750         74.120          6.083        6331.20 
1970-03-20         70.250         70.750         69.000         69.870         -0.541        3358.08 
1970-03-13         74.370         74.870         70.000         70.250         -5.540        4089.60 
1970-03-06         70.870         75.370         70.750         74.370          5.489        4193.28 
1970-02-27         68.620         71.120         67.620         70.500          2.740        4159.20 
1970-02-20         69.000         70.250         67.870         68.620         -0.363        3528.96 
1970-02-13         70.120         72.250         68.250         68.870         -1.783        3603.84 
1970-02-06         72.620         73.870         69.120         70.120         -3.109        5566.08 
1970-01-30         73.000         75.000         72.370         72.370         -0.863        3073.92 
1970-01-23         74.370         74.620         72.750         73.000         -1.842        3594.24 
1970-01-16         73.120         75.250         72.370         74.370          1.710        2952.96 
1970-01-09         76.620         77.000         73.120         73.120         -4.568        6195.84 
1970-01-02         77.750         78.370         76.370         76.620         -1.453        3038.40 
1969-12-26         77.250         78.370         76.000         77.750          0.647        3129.60 
1969-12-19         78.620         78.750         74.120         77.250         -1.743        5406.72 
1969-12-12         79.120         80.000         76.500         78.620         -0.632        3250.56 
1969-12-05         80.120         80.750         76.250         79.120         -1.248        3891.84 
1969-11-28         80.870         81.620         80.000         80.120         -0.927        3561.60 
1969-11-21         83.370         84.370         80.500         80.870         -3.150        3834.24 
1969-11-14         85.000         85.620         83.250         83.500         -1.765        2090.88 
1969-11-07         84.120         85.000         83.120         85.000          1.046        2323.20 
1969-10-31         86.620         86.620         82.370         84.120         -3.310        4588.80 
1969-10-24         86.500         89.870         85.500         87.000          0.578        2469.12 
1969-10-17         85.250         87.370         84.870         86.500          1.466        3649.92 
1969-10-10         86.120         86.870         83.500         85.250         -1.010        2376.96 
1969-10-03         85.500         86.870         82.500         86.120          0.725        2908.80 
1969-09-26         84.250         86.620         84.250         85.500          1.786        3338.88 
1969-09-19         84.000         86.250         83.500         84.000          0.299        3797.76 
1969-09-12         81.620         84.500         81.000         83.750          2.610        2726.40 
1969-09-05         83.750         84.120         81.620         81.620         -2.543        2073.60 
1969-08-29         84.750         85.370         82.750         83.750         -1.180        1751.04 
1969-08-22         83.000         85.000         82.250         84.750          2.108        2073.60 
1969-08-15         84.250         84.250         81.250         83.000         -1.484        3504.00 
1969-08-08         86.370         86.620         84.120         84.250         -2.455        2042.88 
1969-08-01         84.000         88.250         83.250         86.370          2.821        3911.04 
1969-07-25         87.250         87.500         84.000         84.000         -3.725        2560.80 
1969-07-18         86.370         88.120         84.370         87.250          1.019        2211.84 
1969-07-11         90.000         90.620         84.500         86.370         -4.033        2922.24 
1969-07-04         90.750         91.250         89.620         90.000         -0.826        1569.60 
1969-06-27         90.370         90.750         88.370         90.750          0.420        3640.32 
1969-06-20         91.500         92.750         89.620         90.370         -1.235        3423.36 
1969-06-13         92.500         92.870         89.500         91.500         -1.081        2872.32 
1969-06-06         94.000         94.000         92.250         92.500         -1.857        1578.24 
1969-05-30         96.250         96.250         93.500         94.250         -2.200        2248.80 
1969-05-23         96.750         97.120         94.000         96.370         -0.393        2672.64 
1969-05-16         96.120         98.250         95.250         96.750          0.655        2649.60 
1969-05-09         97.250         97.250         94.250         96.120         -1.537        3112.32 
1969-05-02         92.500         98.000         91.000         97.620          5.398        4051.20 
1969-04-25         90.750         93.370         89.500         92.620          1.780        2613.12 
1969-04-18         91.620         91.870         90.120         91.000         -0.677        1991.04 
1969-04-11         90.370         92.000         88.750         91.620          1.383        2616.96 
1969-04-04         92.250         92.750         89.750         90.370         -2.038        3484.80 
1969-03-28         89.370         93.000         88.000         92.250          3.223        4222.08 
1969-03-21         87.000         90.000         85.750         89.370          2.724        2870.40 
1969-03-14         88.250         90.500         86.500         87.000         -1.416        2254.08 
1969-03-07         86.500         88.620         86.120         88.250          2.023        2760.96 
1969-02-28         88.620         88.620         85.120         86.500         -2.535        3277.44 
1969-02-21         92.620         92.870         88.000         88.750         -4.178        2661.60 
1969-02-14         91.870         92.870         91.000         92.620          0.816        2539.20 
1969-02-07         92.370         92.370         89.870         91.870         -0.949        4487.04 
1969-01-31         90.620         92.750         89.500         92.750          2.350        2555.52 
1969-01-24         90.370         92.250         89.000         90.620          0.277        3037.44 
1969-01-17         90.500         92.620         89.750         90.370         -0.144        2695.68 
1969-01-10         95.750         95.750         90.500         90.500         -5.483        3031.68 
1969-01-03         94.500         96.250         93.000         95.750          1.323        2496.00 
1968-12-27         95.620         96.120         94.500         94.500         -1.171        2068.80 
1968-12-20         96.500         97.870         94.750         95.620         -0.912        2803.20 
1968-12-13         98.120         98.120         93.250         96.500         -1.781        3540.00 
1968-12-06         99.620         99.750         97.500         98.250         -1.375        2560.80 
1968-11-29         97.870        100.370         97.370         99.620          1.788        3578.40 
1968-11-22         96.750         98.000         95.370         97.870          1.158        2659.20 
1968-11-15         95.370         98.000         94.000         96.750          1.447        3182.40 
1968-11-08         94.120         96.000         93.500         95.370          1.328        3038.40 
1968-11-01         95.620         95.750         93.000         94.120         -1.825        4821.60 
1968-10-25         96.620         98.000         94.620         95.870         -0.776        4953.60 
1968-10-18         88.620         98.000         88.620         96.620          9.027        7435.20 
1968-10-11         89.000         91.370         87.370         88.620         -0.427        4452.00 
1968-10-04         85.620         89.250         84.500         89.000          3.948        4728.00 
1968-09-27         86.120         86.620         85.000         85.620         -0.581        3645.60 
1968-09-20         86.250         89.250         85.620         86.120         -0.151        3417.60 
1968-09-13         85.500         88.000         85.370         86.250          1.328        3590.40 
1968-09-06         84.120         86.000         82.750         85.120          1.189        3177.60 
1968-08-30         83.250         85.370         83.120         84.120          1.045        2692.80 
1968-08-23         82.120         83.500         82.000         83.250          1.376        3206.40 
1968-08-16         81.500         82.750         81.000         82.120          0.761        3038.40 
1968-08-09         83.370         84.500         80.250         81.500         -1.949        3770.40 
1968-08-02         83.750         84.500         82.620         83.120         -0.752        3628.80 
1968-07-26         85.620         85.750         83.000         83.750         -2.184        4413.60 
1968-07-19         86.000         86.870         84.500         85.620         -0.442        4432.80 
1968-07-12         85.500         88.750         85.500         86.000          0.585        6744.00 
1968-07-05         86.250         86.250         85.120         85.500         -0.870        4800.00 
1968-06-28         87.250         87.250         85.750         86.250         -1.146        4284.00 
1968-06-21         88.870         89.870         86.500         87.250         -1.823        4272.00 
1968-06-14         88.870         90.120         88.000         88.870             na        3823.20 
1968-06-07         88.750         91.500         88.000         88.870          0.851        4287.36 
1968-05-31         88.250         90.000         86.750         88.120         -0.147        2959.20 
1968-05-24         90.750         90.750         86.500         88.250         -2.883        4101.12 
1968-05-17         91.500         93.000         89.870         90.870         -0.689        2279.04 
1968-05-10         94.000         94.000         90.500         91.500         -3.175        1868.16 
1968-05-03         95.370         97.750         93.120         94.500         -0.912        2196.48 
1968-04-26         92.620         95.870         91.250         95.370          1.869        2108.16 
1968-04-19         92.120         95.620         90.370         93.620          1.080        3571.20 
1968-04-12         89.250         93.000         89.250         92.620          3.776        3494.40 
1968-04-05         87.750         90.620         87.750         89.250          3.334        3271.68 
1968-03-29         85.870         86.620         85.000         86.370             na        1885.44 
1968-03-22         88.370         90.000         86.000         86.370         -2.263        2064.00 
1968-03-15         87.000         89.500         86.500         88.370          2.020        1779.84 
1968-03-08         87.250         87.870         84.750         86.620         -0.722        2282.88 
1968-03-01         87.870         88.250         86.000         87.250         -0.852        2073.60 
1968-02-23         87.750         89.750         86.500         88.000          0.285        2824.80 
1968-02-16         87.750         88.370         86.500         87.750             na        2376.00 
1968-02-09         90.870         90.870         87.120         87.750         -3.433        2154.24 
1968-02-02         90.870         91.370         87.250         90.870             na        2202.24 
1968-01-26         93.370         93.500         90.620         90.870         -2.678        2317.44 
1968-01-19         95.370         95.750         92.870         93.370         -2.097        2576.64 
1968-01-12         96.500        100.000         94.620         95.370         -0.656        2046.72 
1968-01-05         96.000         97.870         94.620         96.000             na        2023.20 
1967-12-29         95.370         96.000         92.250         96.000          0.661        3818.40 
1967-12-22         96.250         96.870         94.750         95.370         -0.914        3273.60 
1967-12-15        100.370        101.120         95.870         96.250         -4.105        2918.40 
1967-12-08        103.870        104.750        100.000        100.370         -3.370        2701.44 
1967-12-01        104.370        108.000        103.250        103.870         -0.125        2023.68 
1967-11-24        101.370        105.000         98.370        104.000          2.463        2563.20 
1967-11-17        102.620        103.620         97.370        101.500         -1.091        2290.56 
1967-11-10        100.000        103.500         99.000        102.620          2.620        2328.00 
1967-11-03        109.250        109.500        100.000        100.000         -8.467        2279.04 
1967-10-27        107.250        110.500        105.750        109.250          1.865        2423.04 
1967-10-20        108.500        110.500        106.120        107.250         -1.261        1399.68 
1967-10-13        112.750        112.750        105.500        108.620         -3.663        1530.24 
1967-10-06        112.120        115.870        111.870        112.750          0.562        1580.16 
1967-09-29        113.870        114.120        109.000        112.120         -1.537        1246.08 
1967-09-22        113.870        115.500        112.620        113.870             na        1751.04 
1967-09-15        112.370        114.000        111.500        113.870          1.561        1299.84 
1967-09-08        108.370        112.870        107.000        112.120          3.460        2380.80 
1967-09-01        108.250        110.500        107.250        108.370          0.111        2536.32 
1967-08-25        105.870        108.250        105.620        108.250          2.248        1994.88 
1967-08-18        104.870        106.750        101.250        105.870          0.829        1843.20 
1967-08-11        107.000        107.370        104.500        105.000         -1.869        1900.80 
1967-08-04        106.370        109.370        106.250        107.000          0.829        2609.28 
1967-07-28        104.120        106.250        101.370        106.120          1.308        3008.64 
1967-07-21         97.250        105.750         96.500        104.750          7.712        4761.60 
1967-07-14         86.250         97.250         85.750         97.250         12.754        3269.76 
1967-07-07         86.870         87.500         85.870         86.250         -0.714        2486.40 
1967-06-30         89.500         90.500         86.250         86.870         -2.939        2232.96 
1967-06-23         89.000         89.500         85.250         89.500          0.562        1992.96 
1967-06-16         85.620         91.500         85.500         89.000          3.948        2133.12 
1967-06-09         85.000         87.000         83.750         85.620          0.729        2885.76 
1967-06-02         88.000         88.000         84.620         85.000         -3.683        1864.80 
1967-05-26         89.370         89.370         86.120         88.250         -1.397        2213.76 
1967-05-19         91.120         91.370         88.620         89.500         -1.778        2398.08 
1967-05-12         92.500         93.250         90.250         91.120         -1.492        2622.72 
1967-05-05         94.870         95.000         91.500         92.500         -2.498        2482.56 
1967-04-28         94.870         95.000         92.750         94.870             na        3135.36 
1967-04-21         90.250         94.870         89.620         94.870          5.119        3939.84 
1967-04-14         85.370         90.370         84.370         90.250          5.101        3701.76 
1967-04-07         84.870         87.250         83.750         85.870          1.178        2808.96 
1967-03-31         87.620         87.620         84.500         84.870         -3.557        3513.60 
1967-03-24         92.500         92.500         87.250         88.000         -5.376        2964.00 
1967-03-17         90.500         94.250         89.000         93.000          2.762        2526.72 
1967-03-10         88.000         92.370         86.000         90.500          2.841        3440.64 
1967-03-03         86.000         88.250         84.750         88.000          2.326        2874.24 
1967-02-24         84.500         86.870         82.500         86.000          1.331        3619.20 
1967-02-17         88.370         88.500         84.750         84.870         -3.961        3216.00 
1967-02-10         89.750         90.370         86.620         88.370         -1.538        2522.88 
1967-02-03         88.750         90.370         87.870         89.750          1.127        2686.08 
1967-01-27         88.750         91.500         87.120         88.750             na        2588.16 
1967-01-20         87.120         89.370         87.120         88.750          2.011        2814.72 
1967-01-13         87.750         89.000         84.620         87.000         -1.136        3112.32 
1967-01-06         89.000         91.370         87.500         88.000         -0.565        2172.00 
1966-12-30         86.370         89.500         84.250         88.500          2.466        3122.40 
1966-12-23         91.250         91.250         86.000         86.370         -7.626        3532.80 
1966-12-16         97.750         99.000         93.000         93.500         -4.103        1712.64 
1966-12-09         98.370        100.120         97.500         97.500         -0.884        1898.88 
1966-12-02         97.370         99.750         96.750         98.370          1.152        1559.04 
1966-11-25         97.120         97.870         95.500         97.250         -0.256        2246.40 
1966-11-18         98.250         98.370         96.000         97.500         -0.763        1518.72 
1966-11-11         97.000         98.250         95.000         98.250          1.289        1797.60 
1966-11-04         95.000         98.500         94.370         97.000          2.105        1658.88 
1966-10-28         93.000         96.500         92.870         95.000          2.151        1856.64 
1966-10-21         88.000         94.250         88.000         93.000          6.897        2455.68 
1966-10-14         85.370         90.250         83.750         87.000          1.909        2198.40 
1966-10-07         85.000         86.620         82.750         85.370          0.435        2167.68 
1966-09-30         88.000         88.120         83.120         85.000         -3.683        2739.84 
1966-09-23         88.750         90.750         85.750         88.250         -0.563        1902.72 
1966-09-16         81.250         89.750         81.250         88.750          9.568        3373.44 
1966-09-09         84.250         84.620         80.000         81.000         -3.858        3182.40 
1966-09-02         86.620         87.750         83.500         84.250         -2.736        3623.04 
1966-08-26         88.000         89.870         85.120         86.620         -1.568        2801.28 
1966-08-19         94.750         95.250         87.870         88.000         -7.124        2620.80 
1966-08-12         94.750         97.000         92.500         94.750             na        1378.56 
1966-08-05         93.620         96.620         92.000         94.750         -0.785        2014.08 
1966-07-29        101.370        102.250         95.000         95.500         -5.791        2563.20 
1966-07-22        106.500        107.000        101.120        101.370         -4.817        1338.24 
1966-07-15        109.000        109.750        105.120        106.500         -2.069        1186.56 
1966-07-08        106.250        110.750        105.500        108.750          2.353        1084.80 
1966-07-01        114.250        115.250        105.870        106.250         -6.692        1612.80 
1966-06-24        111.250        114.250        110.620        113.870          2.355        1196.16 
1966-06-17        109.000        113.000        109.000        111.250          2.535        1378.56 
1966-06-10        105.000        108.500        104.370        108.500          3.333        1317.12 
1966-06-03        106.000        106.250        103.750        105.000         -0.943        1137.60 
1966-05-27        105.370        107.870        103.250        106.000          0.474        1221.12 
1966-05-20        104.500        106.000        102.250        105.500          0.957        1875.84 
1966-05-13        110.750        110.750        104.120        104.500         -5.643        2006.40 
1966-05-06        114.620        114.620        108.250        110.750         -3.587        1297.92 
1966-04-29        117.370        118.000        114.120        114.870         -2.238        1336.32 
1966-04-22        110.620        118.620        109.250        117.500          6.095        1948.80 
1966-04-15        109.120        111.000        108.120        110.750          1.494        1745.28 
1966-04-08        109.750        110.000        107.620        109.120         -0.574        1903.20 
1966-04-01        110.000        111.000        109.000        109.750             na        1595.52 
1966-03-25        109.750        111.620        108.620        109.750             na        1735.68 
1966-03-18        109.000        110.370        107.120        109.750          0.119        1641.60 
1966-03-11        108.000        110.750        106.120        109.620          1.153        2213.76 
1966-03-04        110.250        110.870        107.250        108.370         -1.705        2595.84 
1966-02-25        112.500        112.500        109.500        110.250         -2.434        2052.00 
1966-02-18        110.750        114.120        110.750        113.000          2.032        1983.36 
1966-02-11        113.870        114.620        110.500        110.750         -2.740        1716.48 
1966-02-04        114.500        115.250        110.620        113.870         -0.550        1526.40 
1966-01-28        117.500        118.250        114.250        114.500         -2.553        1512.96 
1966-01-21        117.120        117.750        115.750        117.500          0.324        1286.40 
1966-01-14        119.620        120.000        116.500        117.120         -2.090        1543.68 
1966-01-07        117.870        119.750        116.500        119.620          1.373        1451.52 
1965-12-31        115.750        119.620        115.000        118.000          1.944        1486.08 
1965-12-24        113.250        116.250        112.000        115.750          2.208        1432.80 
1965-12-17        113.120        114.620        112.500        113.250          0.221        1703.04 
1965-12-10        114.370        115.000        112.000        113.000         -1.628        2090.88 
1965-12-03        114.250        115.000        113.250        114.870          0.763        1311.36 
1965-11-26        114.620        114.750        112.500        114.000         -0.541        1824.00 
1965-11-19        117.000        117.000        113.120        114.620         -2.034        1363.20 
1965-11-12        116.620        117.120        113.750        117.000          0.326        1301.76 
1965-11-05        118.250        118.500        116.000        116.620         -1.378        1291.20 
1965-10-29        117.750        118.870        116.250        118.250          0.425        1140.48 
1965-10-22        115.370        118.750        115.000        117.750          2.063        1854.72 
1965-10-15        117.870        119.000        115.000        115.370         -1.704        1157.76 
1965-10-08        116.870        119.500        115.500        117.370          0.428        2060.16 
1965-10-01        115.120        120.250        114.620        116.870          1.520        3227.52 
1965-09-24        112.000        115.370        111.620        115.120          2.786        1480.32 
1965-09-17        109.500        112.500        109.250        112.000          2.283        1889.28 
1965-09-10        107.750        109.500        107.120        109.500          1.624        1567.20 
1965-09-03        104.500        107.750        103.000        107.750          3.357        1908.48 
1965-08-27        101.500        105.000        100.870        104.250          2.336        1119.36 
1965-08-20        104.370        104.500        101.620        101.870         -2.395        954.240 
1965-08-13        103.500        105.120        101.370        104.370          0.841        1324.80 
1965-08-06        100.620        103.870         99.750        103.500          2.862        1207.68 
1965-07-30         98.500        100.750         97.370        100.620          2.152        1207.68 
1965-07-23         99.870         99.870         96.250         98.500         -1.372        1167.36 
1965-07-16        101.000        101.370         98.620         99.870         -1.119        1317.12 
1965-07-09         98.250        101.500         97.750        101.000          2.799        1329.60 
1965-07-02         93.250         98.250         91.500         98.250          4.666        2712.96 
1965-06-25         97.000         98.370         93.620         93.870         -3.227        1411.20 
1965-06-18         96.620         98.120         93.750         97.000          0.393        2282.88 
1965-06-11        100.500        101.250         95.500         96.620         -3.861        1958.40 
1965-06-04        103.370        103.870         99.500        100.500         -2.776        1324.80 
1965-05-28        103.000        103.370        100.500        103.370          0.359        1184.64 
1965-05-21        106.000        106.120        102.620        103.000         -2.830        1077.12 
1965-05-14        105.250        106.750        104.870        106.000          0.713        986.880 
1965-05-07        104.620        106.620        104.500        105.250          0.959        1520.64 
1965-04-30        102.870        104.250        101.750        104.250          1.341        1167.36 
1965-04-23        103.000        103.870        102.120        102.870         -0.126        961.920 
1965-04-16        102.620        103.250        101.620        103.000          0.370        1296.00 
1965-04-09         99.870        103.370         99.750        102.620          2.754        1397.76 
1965-04-02        100.000        101.000         98.250         99.870         -0.130        1501.44 
1965-03-26        102.750        104.000        100.000        100.000         -2.676        1307.52 
1965-03-19        102.500        104.370        102.120        102.750          0.244        1480.32 
1965-03-12         99.750        102.500         98.750        102.500          2.757        1599.36 
1965-03-05         99.870        100.370         98.500         99.750         -0.120        1860.48 
1965-02-26         96.750        100.000         96.250         99.870          3.225        2378.40 
1965-02-19         96.250         97.870         94.620         96.750          0.519        1355.52 
1965-02-12         98.620         99.370         95.620         96.250         -2.403        1952.64 
1965-02-05         99.250        100.500         98.370         98.620         -0.755        2448.00 
1965-01-29         97.870         99.620         97.250         99.370          1.657        1818.24 
1965-01-22         97.370         98.120         96.500         97.750          0.133        1822.08 
1965-01-15         94.370         98.250         94.370         97.620          3.576        2211.84 
1965-01-08         92.750         95.000         91.000         94.250          1.072        1710.72 
1965-01-01         90.870         93.250         89.750         93.250          2.473        1634.40 
1964-12-25         90.620         92.500         90.620         91.000          0.419        1257.60 
1964-12-18         90.620         91.250         89.250         90.620             na        1378.56 
1964-12-11         92.250         93.250         90.250         90.620         -1.628        1361.28 
1964-12-04         93.370         93.620         90.750         92.120         -1.339        1728.00 
1964-11-27         91.000         93.500         90.500         93.370          2.604        2582.40 
1964-11-20         88.120         91.500         87.750         91.000          3.268        2398.08 
1964-11-13         88.500         88.870         87.250         88.120         -0.429        971.520 
1964-11-06         87.500         88.750         87.120         88.500          1.143        1279.20 
1964-10-30         88.620         89.000         87.000         87.500         -1.264        984.960 
1964-10-23         86.620         88.620         86.620         88.620          2.309        1094.40 
1964-10-16         88.000         88.370         84.370         86.620         -1.568        1626.24 
1964-10-09         89.500         90.000         87.750         88.000         -1.676        1426.56 
1964-10-02         88.870         89.870         88.750         89.500          0.709        1530.24 
1964-09-25         87.000         89.000         87.000         88.870          2.149        1284.48 
1964-09-18         88.250         88.500         86.870         87.000         -1.416        1691.52 
1964-09-11         87.000         88.500         86.500         88.250          1.437        1740.00 
1964-09-04         84.120         87.370         83.500         87.000          3.424        1875.84 
1964-08-28         83.620         84.620         81.870         84.120          0.598        1326.72 
1964-08-21         81.620         84.000         81.500         83.620          2.450        1831.68 
1964-08-14         82.750         83.120         81.000         81.620         -1.366        1864.32 
1964-08-07         83.370         83.870         81.750         82.750         -0.744        1724.16 
1964-07-31         84.750         85.120         81.870         83.370         -1.628        1800.96 
1964-07-24         85.250         85.750         84.620         84.750         -0.587        2129.28 
1964-07-17         82.120         85.250         82.120         85.250          4.128        2461.44 
1964-07-10         82.120         83.000         81.250         81.870         -0.304        2006.40 
1964-07-03         79.250         82.500         79.250         82.120          3.949        2248.80 
1964-06-26         79.870         80.120         78.750         79.000         -1.089        1816.32 
1964-06-19         80.000         80.370         79.120         79.870         -0.162        1672.32 
1964-06-12         79.500         80.500         79.000         80.000          0.629        1774.08 
1964-06-05         81.000         81.120         78.870         79.500         -1.852        1991.04 
1964-05-29         82.620         82.620         80.500         81.000         -2.115        1490.40 
1964-05-22         83.500         84.370         81.620         82.750         -0.898        1850.88 
1964-05-15         82.870         83.750         80.620         83.500          0.760        2229.12 
1964-05-08         83.250         83.370         81.870         82.870         -0.456        1463.04 
1964-05-01         84.750         84.750         82.250         83.250         -1.909        2359.68 
1964-04-24         86.250         86.750         84.620         84.870         -1.451        1399.68 
1964-04-17         86.500         87.000         85.250         86.120         -0.439        1342.08 
1964-04-10         88.620         88.750         86.500         86.500         -2.392        952.320 
1964-04-03         86.620         89.120         86.620         88.620          2.309        1175.04 
1964-03-27         87.500         87.870         84.750         86.620         -1.006        1689.60 
1964-03-20         89.620         90.500         87.250         87.500         -2.366        1662.72 
1964-03-13         87.000         91.120         86.500         89.620          3.012        3429.12 
1964-03-06         85.870         87.620         85.870         87.000          1.612        1447.68 
1964-02-28         87.500         87.870         84.500         85.620         -2.149        1516.80 
1964-02-21         88.620         88.620         87.250         87.500         -1.542        1243.20 
1964-02-14         88.000         89.750         87.620         88.870          0.989        1411.20 
1964-02-07         88.000         89.000         87.500         88.000          0.148        1461.12 
1964-01-31         85.620         88.000         85.620         87.870          2.628        1511.04 
1964-01-24         85.120         86.370         84.500         85.620          0.587        1146.24 
1964-01-17         86.500         86.500         84.500         85.120         -2.015        1246.08 
1964-01-10         86.000         87.370         84.750         86.870          1.012        1303.68 
1964-01-03         84.250         87.870         84.250         86.000          2.077        1480.80 
1963-12-27         83.370         85.000         82.620         84.250          0.753        883.200 
1963-12-20         85.500         86.000         83.370         83.620         -2.199        1493.76 
1963-12-13         83.120         85.750         82.370         85.500          2.863        2169.60 
1963-12-06         82.500         83.500         81.870         83.120          0.752        2017.92 
1963-11-29         78.620         82.500         78.620         82.500          9.460        2256.00 
1963-11-22         79.870         80.250         75.000         75.370         -5.634        1344.00 
1963-11-15         81.250         82.250         79.500         79.870         -1.698        929.280 
1963-11-08         82.500         83.120         80.120         81.250         -1.515        1080.00 
1963-11-01         80.620         85.250         80.620         82.500          2.650        2974.08 
1963-10-25         80.870         81.620         79.870         80.370         -0.471        1023.36 
1963-10-18         78.500         81.120         78.120         80.750          2.866        1322.88 
1963-10-11         80.370         80.500         77.500         78.500         -2.327        1077.12 
1963-10-04         79.750         80.750         79.120         80.370          0.777        938.880 
1963-09-27         82.250         82.250         79.370         79.750         -3.333        1136.64 
1963-09-20         83.120         83.370         81.620         82.500         -0.746        1428.48 
1963-09-13         81.620         83.750         80.620         83.120          1.838        1833.60 
1963-09-06         81.500         82.370         80.620         81.620          0.147        1533.60 
1963-08-30         81.370         81.620         79.750         81.500          0.160        800.640 
1963-08-23         81.750         81.870         80.870         81.370         -0.465        835.200 
1963-08-16         80.000         82.120         79.750         81.750          2.188        1261.44 
1963-08-09         78.750         80.370         78.620         80.000          1.587        971.520 
1963-08-02         76.870         79.000         76.370         78.750          2.446        927.360 
1963-07-26         78.370         78.750         76.120         76.870         -1.914        1297.92 
1963-07-19         79.120         79.870         78.120         78.370         -1.110        938.880 
1963-07-12         80.500         80.870         79.120         79.250         -1.553        973.440 
1963-07-05         78.870         80.750         78.000         80.500          1.899        940.800 
1963-06-28         81.370         81.870         77.750         79.000         -2.913        1148.16 
1963-06-21         81.250         81.620         79.250         81.370          0.148        1305.60 
1963-06-14         82.500         82.500         81.120         81.250         -1.515        1009.92 
1963-06-07         84.000         84.370         81.620         82.500         -1.786        1082.88 
1963-05-31         82.870         84.250         82.000         84.000          1.364        1416.00 
1963-05-24         81.750         83.500         80.870         82.870          1.061        1292.16 
1963-05-17         81.750         82.250         80.750         82.000          0.306        1393.92 
1963-05-10         80.500         82.620         80.000         81.750          1.717        1918.08 
1963-05-03         79.000         81.000         78.250         80.370          1.734        2125.44 
1963-04-26         77.750         80.000         77.620         79.000          1.608        2601.60 
1963-04-19         76.250         78.250         76.250         77.750          2.303        1505.28 
1963-04-12         76.750         77.120         75.370         76.000         -0.977        1432.80 
1963-04-05         74.620         77.120         72.750         76.750          2.854        1718.40 
1963-03-29         73.250         75.000         73.120         74.620          1.870        1340.16 
1963-03-22         73.620         73.750         72.250         73.250         -0.503        988.800 
1963-03-15         74.120         75.120         73.120         73.620         -0.675        1059.84 
1963-03-08         73.250         74.870         71.750         74.120          1.188        1150.08 
1963-03-01         76.120         76.120         72.620         73.250         -4.560        1251.84 
1963-02-22         79.000         79.000         74.500         76.750         -2.848        1334.40 
1963-02-15         78.620         79.120         77.750         79.000          0.483        1228.80 
1963-02-08         78.000         78.750         77.370         78.620          0.795        1248.00 
1963-02-01         79.000         79.370         77.120         78.000         -1.266        1063.68 
1963-01-25         78.370         79.370         77.870         79.000          0.804        1249.92 
1963-01-18         78.870         79.000         77.750         78.370         -0.634        1338.24 
1963-01-11         77.000         79.250         76.000         78.870          2.097        2492.16 
1963-01-04         76.870         77.500         75.620         77.250          0.325        1778.40 
1962-12-28         75.870         77.000         75.750         77.000          1.489        1017.60 
1962-12-21         77.000         77.370         74.500         75.870         -1.468        1200.00 
1962-12-14         76.000         77.620         74.750         77.000          1.316        1595.52 
1962-12-07         74.750         76.500         74.120         76.000          1.672        1835.52 
1962-11-30         75.250         75.370         73.370         74.750         -0.664        1501.44 
1962-11-23         72.370         75.500         71.750         75.250          3.436        1684.80 
1962-11-16         71.500         72.750         71.370         72.750          4.496        2031.36 
1962-11-09         69.500         70.370         68.250         69.620          0.173        2217.60 
1962-11-02         67.120         69.620         67.120         69.500          3.933        1896.96 
1962-10-26         65.370         67.500         63.500         66.870          2.295        2050.56 
1962-10-19         65.870         67.750         65.000         65.370         -0.759        1528.32 
1962-10-12         67.250         68.120         65.500         65.870         -1.862        1069.44 
1962-10-05         63.880         67.500         63.000         67.120          5.072        1167.36 
1962-09-28         65.250         65.250         62.000         63.880         -2.473        1693.44 
1962-09-21         67.620         68.620         65.370         65.500         -3.135        1288.32 
1962-09-14         66.750         68.500         65.870         67.620          1.303        1054.08 
1962-09-07         68.500         68.620         64.620         66.750         -2.555        1519.20 
1962-08-31         68.000         68.620         67.000         68.500          0.735        1152.00 
1962-08-24         68.120         69.870         67.500         68.000         -0.176        1480.32 
1962-08-17         66.370         68.370         65.500         68.120          2.637        1484.16 
1962-08-10         66.870         66.870         64.370         66.370         -0.940        1328.64 
1962-08-03         63.630         67.000         63.630         67.000          5.296        1551.36 
1962-07-27         62.880         64.370         61.250         63.630          1.402        1073.28 
1962-07-20         64.250         64.250         61.130         62.750         -2.517        1224.96 
1962-07-13         62.880         65.620         61.750         64.370          2.370        2019.84 
1962-07-06         59.500         64.250         59.130         62.880          5.681        2037.60 
1962-06-29         55.500         60.380         54.250         59.500          7.207        2808.96 
1962-06-22         62.630         62.630         55.380         55.500        -11.554        2375.04 
1962-06-15         65.000         65.620         60.000         62.750         -3.462        2071.68 
1962-06-08         65.870         66.000         62.500         65.000         -1.515        1881.60 
1962-06-01         65.620         67.000         60.000         66.000          0.197        4593.60 
1962-05-25         71.870         71.870         65.120         65.870         -8.348        2052.48 
1962-05-18         69.250         71.870         68.370         71.870          3.783        1937.28 
1962-05-11         71.750         71.870         69.000         69.250         -3.484        2373.12 
1962-05-04         71.000         72.250         67.500         71.750          1.056        2682.24 
1962-04-27         74.120         74.370         70.500         71.000         -4.209        1872.00 
1962-04-20         74.750         74.870         73.500         74.120         -0.843        1802.40 
1962-04-13         75.870         76.120         72.620         74.750         -1.476        1349.76 
1962-04-06         76.750         76.750         75.120         75.870         -1.301        1418.88 
1962-03-30         77.870         78.500         76.370         76.870         -1.449        1224.96 
1962-03-23         78.370         78.370         77.000         78.000         -0.472        1127.04 
1962-03-16         78.250         78.500         77.120         78.370          0.153        1424.64 
1962-03-09         76.620         78.370         75.250         78.250          2.288        1361.28 
1962-03-02         75.500         77.000         73.870         76.500          1.324        1155.84 
1962-02-23         77.250         77.620         75.370         75.500         -2.265        1281.60 
1962-02-16         75.120         78.000         74.750         77.250          2.835        1509.12 
1962-02-09         74.750         75.500         73.500         75.120          0.334        1422.72 
1962-02-02         71.370         75.370         71.250         74.870          4.904        1676.16 
1962-01-26         72.250         73.250         70.750         71.370         -1.040        1516.80 
1962-01-19         71.120         72.620         70.250         72.120          1.577        1624.32 
1962-01-12         71.250         72.250         69.000         71.000         -0.351        2056.32 
1962-01-05         74.000         74.620         70.000         71.250             na        2193.60