|
Major Indices
|
USA | Canada
|
Europe
|
Asia Pacific
|
Latin America
|
MidEast Africa
|
Global
|
|
|
|
|
|
Hewlett Packard 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.
|
|
|_Hewlett_Packard_weekly__________________________________________________________________|
| (1) | (2) | (3) | (4) | (5) | (6) |
| | | | | | Volume |
| | | | | |(thous) - |
| Open for | High for | Low for | Close for | %Chg for | Avg over |
| Week | Week | Week | Week | Week | days in Week |
Year-Mn-Dy |____2008-1962_|____2008-1962_|____2008-1962_|____2008-1962_|____2008-1962_|____2008-1962_|
-31.38% <-YTD chg (Nov 21, 2008)
Last obs: 2008-11-21 2008-11-21 2008-11-21 2008-11-21 2008-11-21 2008-11-21
2008-11-21 29.790 34.840 29.170 34.640 13.723 39793.4
2008-11-14 35.320 35.760 28.230 30.460 -12.067 22492.0
2008-11-07 38.050 39.390 33.380 34.640 -9.509 23804.2
2008-10-31 31.710 39.260 30.780 38.280 18.002 27588.2
2008-10-24 40.300 41.270 30.030 32.440 -18.308 29171.9
2008-10-17 38.500 43.000 37.060 39.710 7.324 27083.4
2008-10-10 42.260 43.000 35.500 37.000 -13.953 36346.7
2008-10-03 47.160 47.400 41.950 43.000 -10.061 25302.7
2008-09-26 48.700 48.870 46.120 47.810 -0.932 20712.2
2008-09-19 45.770 49.200 44.040 48.260 2.746 35656.8
2008-09-12 45.560 47.440 44.840 46.970 4.471 21896.0
2008-09-05 47.180 47.790 43.980 44.960 -4.177 18055.0
2008-08-29 46.650 47.340 46.510 46.920 -0.297 12689.4
2008-08-22 45.000 47.220 44.800 47.060 3.224 20313.9
2008-08-15 45.830 46.330 45.080 45.590 -0.502 10281.9
2008-08-08 43.710 45.950 43.640 45.820 4.231 12531.3
2008-08-01 43.470 45.390 42.690 43.960 0.572 13914.0
2008-07-25 43.600 44.680 42.630 43.710 0.668 13592.7
2008-07-18 41.910 43.950 40.830 43.420 4.400 18147.7
2008-07-11 43.610 44.950 41.040 41.590 -4.259 18912.9
2008-07-04 44.890 45.430 42.660 43.440 -2.557 14676.4
2008-06-27 45.870 46.200 44.030 44.580 -2.323 14395.6
2008-06-20 47.050 48.030 45.140 45.640 -3.815 14518.4
2008-06-13 47.680 48.170 46.310 47.450 -0.378 12513.2
2008-06-06 46.860 48.740 45.750 47.630 1.211 16366.8
2008-05-30 45.030 47.600 45.010 47.060 4.671 16416.0
2008-05-23 47.320 48.050 44.400 44.960 -4.927 24619.5
2008-05-16 49.390 49.970 43.270 47.290 -3.745 58082.4
2008-05-09 48.080 49.870 47.540 49.130 1.592 11838.7
2008-05-02 47.450 48.520 46.110 48.360 1.918 12468.9
2008-04-25 47.950 48.950 46.770 47.450 -1.515 10251.6
2008-04-18 45.370 48.500 45.220 48.180 5.960 11256.0
2008-04-11 46.450 46.930 45.190 45.470 -2.004 11902.0
2008-04-04 46.000 48.000 45.660 46.400 0.673 16132.5
2008-03-28 46.710 48.480 45.930 46.090 -0.882 12631.7
2008-03-21 44.920 47.930 44.500 46.500 1.263 20388.9
2008-03-14 47.260 48.000 45.100 45.920 -2.938 14447.7
2008-03-07 47.620 48.850 46.740 47.310 -0.963 13902.2
2008-02-29 47.340 49.690 47.150 47.770 0.781 16353.6
2008-02-22 44.410 47.840 43.950 47.400 8.047 26343.7
2008-02-15 42.240 44.480 41.930 43.870 4.752 17919.5
2008-02-08 44.250 44.690 40.160 41.880 -5.718 24090.6
2008-02-01 43.750 44.800 42.300 44.420 1.555 19109.8
2008-01-25 40.500 45.770 39.990 43.740 -0.023 27470.2
2008-01-18 46.670 46.900 42.500 43.750 -2.778 22482.5
2008-01-11 47.060 47.150 42.760 45.000 -3.990 29543.0
2008-01-04 51.290 51.300 46.560 46.870 -8.742 14496.1
2007-12-28 51.980 52.900 51.250 51.360 -1.288 6220.50
2007-12-21 51.810 52.170 50.740 52.030 -0.211 11910.8
2007-12-14 52.090 52.850 50.640 52.140 0.579 13205.4
2007-12-07 50.520 52.670 50.010 51.840 1.329 10649.1
2007-11-30 49.150 51.770 48.040 51.160 4.047 16010.2
2007-11-23 50.870 51.510 48.460 49.170 -3.113 19586.6
2007-11-16 47.930 50.750 47.450 50.750 4.877 16210.1
2007-11-09 52.030 53.480 47.870 48.390 -7.653 17005.9
2007-11-02 52.360 52.470 51.040 52.400 -0.133 12609.7
2007-10-26 50.830 52.640 50.250 52.470 2.082 11480.6
2007-10-19 51.550 53.000 50.810 51.400 -0.291 10140.0
2007-10-12 50.920 52.720 50.910 51.550 1.277 10324.0
2007-10-05 49.810 51.230 49.780 50.900 2.229 9567.70
2007-09-28 50.730 51.090 49.550 49.790 -1.464 12137.5
2007-09-21 48.270 50.960 48.150 50.530 4.444 16869.6
2007-09-14 49.000 50.050 47.700 48.380 -0.962 12972.9
2007-09-07 49.060 50.470 48.450 48.850 -1.013 16572.3
2007-08-31 48.000 49.720 46.820 49.350 2.599 12680.4
2007-08-24 47.320 48.170 45.820 48.100 2.015 14648.6
2007-08-17 47.980 48.880 43.640 47.150 -0.127 24402.0
2007-08-10 47.560 49.840 46.480 47.210 -0.422 20056.1
2007-08-03 46.470 48.850 45.600 47.410 2.045 15741.6
2007-07-27 48.510 49.000 46.360 46.460 -4.285 13489.5
2007-07-20 47.000 49.090 46.620 48.540 2.730 13231.3
2007-07-13 45.840 47.630 44.690 47.250 2.762 15932.4
2007-07-06 45.250 46.000 44.820 45.980 3.048 7957.90
2007-06-29 45.100 45.550 44.260 44.620 -1.239 13243.1
2007-06-22 45.640 46.070 44.900 45.180 -1.159 15206.8
2007-06-15 45.800 46.290 44.810 45.710 -0.153 15164.5
2007-06-08 45.760 46.190 45.040 45.780 -0.065 14402.9
2007-06-01 45.510 46.000 45.150 45.810 0.416 14061.5
2007-05-25 44.440 46.110 44.350 45.620 2.333 17860.4
2007-05-18 45.300 45.610 44.150 44.580 -1.459 16129.5
2007-05-11 43.700 45.280 43.600 45.240 3.311 18071.5
2007-05-04 42.140 43.860 42.100 43.790 3.547 12743.5
2007-04-27 41.200 42.380 41.000 42.290 2.224 11544.9
2007-04-20 41.180 41.610 40.460 41.370 0.461 11722.8
2007-04-13 41.710 41.880 40.320 41.180 -1.483 10932.1
2007-04-06 40.370 41.880 40.050 41.800 4.136 12681.5
2007-03-30 40.440 40.550 39.490 40.140 -0.717 12042.0
2007-03-23 40.000 40.600 39.560 40.430 1.303 15187.3
2007-03-16 39.920 40.480 39.280 39.910 -0.499 15935.0
2007-03-09 38.470 40.520 38.150 40.110 3.724 17941.9
2007-03-02 40.910 40.910 38.150 38.670 -5.267 20531.2
2007-02-23 42.560 43.240 40.210 40.820 -4.559 23444.8
2007-02-16 42.470 42.990 42.060 42.770 1.279 9526.28
2007-02-09 42.050 43.000 41.770 42.230 0.380 10865.6
2007-02-02 41.900 43.460 41.780 42.070 0.911 13591.0
2007-01-26 42.050 42.780 41.360 41.690 -0.738 10976.4
2007-01-19 43.350 43.490 41.480 42.000 -3.515 13008.4
2007-01-12 42.250 43.720 41.890 43.530 3.152 13410.8
2007-01-05 41.050 42.270 41.050 42.200 2.452 16833.1
2006-12-29 40.570 41.700 40.560 41.190 1.378 7490.13
2006-12-22 39.930 41.460 39.900 40.630 1.728 13120.3
2006-12-15 39.560 40.290 39.430 39.940 0.757 17197.3
2006-12-08 39.440 40.260 39.270 39.640 0.507 12951.5
2006-12-01 39.390 39.800 38.370 39.440 -0.303 13145.9
2006-11-24 39.690 40.050 39.300 39.560 -0.528 12705.9
2006-11-17 40.000 40.850 39.010 39.770 -0.550 20685.5
2006-11-10 38.220 40.000 38.220 39.990 4.631 13678.9
2006-11-03 38.200 39.130 38.140 38.220 -0.624 10029.3
2006-10-27 39.200 40.100 38.250 38.460 -2.336 13345.2
2006-10-20 38.860 39.720 38.270 39.380 1.338 11341.0
2006-10-13 37.570 39.000 37.440 38.860 3.022 13275.2
2006-10-06 36.840 38.140 36.700 37.720 2.807 15941.7
2006-09-29 35.200 37.110 34.930 36.690 4.500 17790.4
2006-09-22 36.000 36.840 34.150 35.110 -2.957 19256.0
2006-09-15 35.750 37.250 35.710 36.180 0.028 14477.2
2006-09-08 36.500 36.540 35.200 36.170 -0.985 11246.4
2006-09-01 34.900 36.730 34.800 36.530 3.690 10333.4
2006-08-25 35.270 35.480 34.820 35.230 -0.816 9271.50
2006-08-18 33.250 36.730 33.220 35.520 7.474 27366.8
2006-08-11 32.260 33.550 32.140 33.050 1.880 10500.2
2006-08-04 31.860 33.060 31.300 32.440 1.028 10280.0
2006-07-28 30.480 32.580 30.480 32.110 5.210 14723.4
2006-07-21 30.780 32.760 29.980 30.520 -0.780 15168.9
2006-07-14 32.850 32.950 30.710 30.760 -6.362 14088.1
2006-07-07 31.550 33.430 31.500 32.850 3.693 13732.7
2006-06-30 32.900 33.200 31.040 31.680 -3.001 14916.8
2006-06-23 33.060 34.040 32.620 32.660 -1.150 20159.2
2006-06-16 29.940 33.250 29.400 33.040 10.354 20704.1
2006-06-09 32.150 32.420 29.000 29.940 -7.593 15970.9
2006-06-02 32.300 32.500 31.760 32.400 -0.430 9801.85
2006-05-26 31.850 33.050 31.730 32.540 1.624 11518.8
2006-05-19 32.120 33.050 30.500 32.020 -0.342 21435.1
2006-05-12 33.590 33.950 32.000 32.130 -5.137 8175.96
2006-05-05 32.650 33.900 32.220 33.870 4.312 8259.68
2006-04-28 32.840 33.390 32.250 32.470 -1.487 8539.68
2006-04-21 32.630 33.980 31.950 32.960 1.042 9349.92
2006-04-14 33.280 33.620 32.260 32.620 -2.248 7730.15
2006-04-07 33.000 34.450 32.890 33.370 1.429 9817.66
2006-03-31 32.950 33.270 32.000 32.900 -0.814 10918.0
2006-03-24 33.950 34.200 32.640 33.170 -2.898 9803.34
2006-03-17 32.910 34.200 32.750 34.160 3.547 11792.0
2006-03-10 33.300 33.540 32.520 32.990 -0.812 10000.2
2006-03-03 32.350 34.200 32.320 33.260 3.873 13372.3
2006-02-24 33.850 33.970 31.800 32.020 -6.017 13717.1
2006-02-17 31.200 34.520 31.170 34.070 8.124 22532.7
2006-02-10 30.430 32.180 29.840 31.510 3.109 10597.9
2006-02-03 31.240 31.470 30.320 30.560 -2.333 8776.34
2006-01-27 31.690 32.270 31.060 31.290 -1.418 14455.8
2006-01-20 31.400 32.480 31.000 31.740 -0.502 14678.0
2006-01-13 30.010 31.900 30.000 31.900 5.489 14190.9
2006-01-06 29.280 30.290 28.370 30.240 5.623 13748.1
2005-12-30 28.880 29.000 28.350 28.630 -0.487 7180.33
2005-12-23 28.810 29.190 28.600 28.770 -0.519 13081.3
2005-12-16 30.000 30.120 28.670 28.920 -3.342 13255.6
2005-12-09 29.190 30.250 29.000 29.920 2.361 12990.5
2005-12-02 29.650 30.130 29.110 29.230 -1.682 14518.3
2005-11-25 29.300 29.830 28.800 29.730 1.122 9218.33
2005-11-18 28.140 30.170 27.680 29.400 3.086 20296.6
2005-11-11 28.510 28.840 27.730 28.520 -0.035 8864.78
2005-11-04 27.960 29.090 27.810 28.530 2.039 12860.2
2005-10-28 27.650 28.290 25.530 27.960 1.415 11758.6
2005-10-21 27.550 28.210 27.040 27.570 0.109 8346.50
2005-10-14 27.270 27.590 26.600 27.540 1.624 11595.2
2005-10-07 29.200 29.330 26.630 27.100 -7.192 15976.9
2005-09-30 28.730 29.440 28.160 29.200 2.564 11723.7
2005-09-23 28.360 29.510 27.460 28.470 0.459 13382.9
2005-09-16 27.800 28.350 27.410 28.340 1.906 9958.72
2005-09-09 27.650 27.980 27.220 27.810 0.761 15970.6
2005-09-02 26.900 27.920 26.500 27.600 2.184 13307.3
2005-08-26 26.490 27.250 26.380 27.010 1.963 14027.2
2005-08-19 24.010 27.240 23.660 26.490 10.237 23458.1
2005-08-12 24.750 24.920 23.680 24.030 -2.634 7630.02
2005-08-05 24.630 24.930 24.150 24.680 0.244 7973.72
2005-07-29 24.070 24.870 24.030 24.620 1.820 8024.16
2005-07-22 24.940 25.070 23.960 24.180 -3.047 12862.8
2005-07-15 24.350 24.990 24.000 24.940 2.718 12932.7
2005-07-08 23.100 24.430 23.050 24.280 3.407 11990.1
2005-07-01 23.700 24.200 23.330 23.480 -1.345 8258.94
2005-06-24 23.730 24.700 23.600 23.800 -0.460 12057.5
2005-06-17 23.300 24.150 23.250 23.910 1.745 13081.8
2005-06-10 22.730 23.500 22.380 23.500 3.433 7684.88
2005-06-03 22.550 22.790 22.450 22.720 -0.220 8304.98
2005-05-27 22.410 23.250 22.350 22.770 1.200 8859.44
2005-05-20 20.560 22.810 20.430 22.500 9.117 16595.8
2005-05-13 20.450 20.800 20.120 20.620 -1.716 9869.76
2005-05-06 20.570 21.270 20.550 20.980 2.491 8687.80
2005-04-29 21.000 21.120 19.810 20.470 -1.492 13303.6
2005-04-22 20.650 21.230 20.190 20.780 -0.288 10853.5
2005-04-15 21.650 22.060 20.760 20.840 -3.697 12227.3
2005-04-08 21.710 22.110 21.550 21.640 -0.322 10512.3
2005-04-01 19.820 22.140 19.600 21.710 9.591 26861.2
2005-03-25 20.050 20.290 19.570 19.810 -1.443 9724.15
2005-03-18 20.050 20.500 19.900 20.100 0.802 11732.8
2005-03-11 20.510 21.040 19.850 19.940 -3.016 10592.5
2005-03-04 20.450 20.940 20.320 20.560 -0.484 8794.32
2005-02-25 20.750 21.110 19.900 20.660 -1.619 9694.83
2005-02-18 20.950 21.480 20.550 21.000 -1.408 16958.6
2005-02-11 20.450 22.260 20.120 21.300 4.156 31844.4
2005-02-04 19.420 20.510 19.410 20.450 5.739 9073.78
2005-01-28 19.950 20.190 18.890 19.340 -3.252 12749.3
2005-01-21 20.030 20.570 19.910 19.990 -0.399 10753.1
2005-01-14 20.690 20.860 19.500 20.070 -3.695 12285.3
2005-01-07 21.120 21.250 20.580 20.840 -0.620 10337.8
2004-12-31 20.910 21.260 20.810 20.970 -0.427 5360.84
2004-12-24 20.960 21.240 20.910 21.060 0.477 6801.50
2004-12-17 20.880 21.090 20.340 20.960 0.721 10890.8
2004-12-10 20.840 21.580 20.420 20.810 -0.858 11061.3
2004-12-03 20.120 21.010 19.880 20.990 4.065 9479.34
2004-11-26 20.010 20.250 19.950 20.170 0.448 6598.03
2004-11-19 19.300 21.320 19.180 20.080 3.826 18218.5
2004-11-12 19.600 20.000 18.850 19.340 -1.778 12146.4
2004-11-05 18.570 19.960 18.500 19.690 5.520 9638.90
2004-10-29 17.700 18.680 17.590 18.660 4.013 10047.6
2004-10-22 18.200 18.490 17.930 17.940 -1.483 9480.16
2004-10-15 18.480 18.990 18.200 18.210 -1.886 9344.10
2004-10-08 19.120 19.450 18.380 18.560 -2.929 8854.50
2004-10-01 18.350 19.320 18.080 19.120 2.906 9425.92
2004-09-24 18.140 18.980 18.140 18.580 2.595 10016.6
2004-09-17 18.360 18.740 18.050 18.110 -0.984 9646.82
2004-09-10 17.800 18.460 17.800 18.290 3.333 8932.83
2004-09-03 18.120 18.260 17.580 17.700 -3.067 8533.74
2004-08-27 17.700 18.340 17.560 18.260 0.828 9274.20
2004-08-20 16.530 18.150 16.510 18.110 9.758 15327.8
2004-08-13 19.810 20.200 16.080 16.500 -17.085 26371.5
2004-08-06 19.750 20.670 19.750 19.900 -1.241 7999.08
2004-07-30 19.590 20.410 19.440 20.150 2.911 7036.32
2004-07-23 19.500 20.250 19.470 19.580 -0.305 7512.58
2004-07-16 20.000 20.490 19.530 19.640 -2.434 8885.28
2004-07-09 20.200 20.580 19.920 20.130 -1.372 8306.20
2004-07-02 20.880 21.250 20.220 20.410 -1.922 8935.54
2004-06-25 20.840 21.280 20.680 20.810 -0.526 10371.9
2004-06-18 21.400 22.000 20.710 20.920 -3.816 8531.20
2004-06-11 21.470 22.180 21.410 21.750 2.305 10424.4
2004-06-04 21.240 21.420 21.050 21.260 0.094 8014.13
2004-05-28 20.900 21.500 20.520 21.240 2.017 8544.64
2004-05-21 19.280 21.340 19.210 20.820 6.170 14109.3
2004-05-14 19.850 20.450 19.500 19.610 -1.950 12485.8
2004-05-07 19.950 20.340 19.620 20.000 1.523 14351.6
2004-04-30 21.670 21.780 19.680 19.700 -9.091 11643.2
2004-04-23 21.830 22.000 20.770 21.670 -1.500 11215.3
2004-04-16 22.870 23.000 21.450 22.000 -3.804 10974.8
2004-04-09 23.160 23.750 22.590 22.870 -0.910 9867.53
2004-04-02 22.950 23.440 22.760 23.080 3.220 13872.6
2004-03-26 21.220 22.530 21.060 22.360 3.375 9177.92
2004-03-19 22.260 22.260 21.450 21.630 -3.265 10548.9
2004-03-12 22.750 22.970 22.010 22.360 -1.671 11023.7
2004-03-05 22.900 23.200 22.450 22.740 0.132 8674.34
2004-02-27 23.350 23.390 22.260 22.710 -1.816 13527.7
2004-02-20 23.350 24.290 22.950 23.130 0.522 15620.8
2004-02-13 23.900 25.000 22.910 23.010 -3.238 16720.0
2004-02-06 23.910 24.510 22.940 23.780 -0.042 11259.7
2004-01-30 25.300 26.280 23.710 23.790 -5.968 15736.6
2004-01-23 25.680 25.780 24.800 25.300 -0.862 10004.4
2004-01-16 24.200 25.800 23.900 25.520 5.629 13803.5
2004-01-09 23.370 24.750 23.260 24.160 4.318 15350.2
2004-01-02 22.620 23.260 22.610 23.160 2.478 7629.70
2003-12-26 22.100 22.790 21.990 22.600 1.894 6160.83
2003-12-19 22.500 22.600 21.900 22.180 -0.583 10995.0
2003-12-12 22.030 22.920 21.830 22.310 0.905 12748.9
2003-12-05 21.800 22.730 21.680 22.110 1.702 12250.7
2003-11-28 21.550 22.050 21.490 21.740 2.162 9519.80
2003-11-21 21.770 22.750 21.000 21.280 -3.667 14601.8
2003-11-14 22.250 22.660 21.730 22.090 -3.957 10855.0
2003-11-07 22.310 23.700 22.300 23.000 3.093 11997.8
2003-10-31 20.830 22.470 20.810 22.310 8.989 12251.4
2003-10-24 21.130 21.870 20.200 20.470 -2.291 9840.38
2003-10-17 21.130 22.000 20.890 20.950 -0.475 11728.8
2003-10-10 20.500 21.510 20.140 21.050 3.695 12706.9
2003-10-03 19.410 20.710 19.100 20.300 4.639 12475.4
2003-09-26 20.850 20.870 19.250 19.400 -8.274 13993.5
2003-09-19 19.810 21.390 19.790 21.150 5.329 13242.6
2003-09-12 20.290 20.800 19.900 20.080 -0.741 10022.7
2003-09-05 20.100 20.880 20.050 20.230 1.505 11800.4
2003-08-29 19.400 20.080 19.300 19.930 2.468 9390.24
2003-08-22 21.440 23.900 19.410 19.450 -9.112 24286.0
2003-08-15 19.900 21.790 19.820 21.400 6.574 9139.04
2003-08-08 21.150 21.190 19.100 20.080 -4.244 12886.1
2003-08-01 21.400 21.770 20.970 20.970 -2.009 9890.08
2003-07-25 22.050 22.180 19.770 21.400 -5.100 10931.3
2003-07-18 23.100 23.700 21.650 22.550 -1.356 12438.2
2003-07-11 21.790 23.150 21.500 22.860 7.324 15877.0
2003-07-04 21.170 21.630 20.860 21.300 1.963 12244.2
2003-06-27 21.700 22.000 20.300 20.890 -3.733 11377.3
2003-06-20 21.000 22.250 20.810 21.700 3.383 10577.6
2003-06-13 21.500 22.050 20.560 20.990 -4.721 11921.1
2003-06-06 19.800 22.800 19.720 22.030 12.974 20423.4
2003-05-30 18.380 19.740 18.120 19.500 5.462 13257.8
2003-05-23 17.700 18.500 16.730 18.490 3.008 18842.4
2003-05-16 17.340 18.250 17.150 17.950 3.518 11045.2
2003-05-09 16.740 17.590 16.700 17.340 4.144 9907.92
2003-05-02 15.750 16.880 15.600 16.650 5.047 10651.4
2003-04-25 15.340 16.200 15.250 15.850 3.595 12038.9
2003-04-18 15.410 16.010 15.200 15.300 na 12419.8
2003-04-11 16.720 16.940 15.200 15.300 -6.193 10733.7
2003-04-04 15.750 16.840 15.480 16.310 0.369 10903.5
2003-03-28 17.240 17.240 15.840 16.250 -7.196 10561.3
2003-03-21 15.500 17.800 15.500 17.510 11.814 11656.0
2003-03-14 15.400 15.870 14.180 15.660 -0.886 15856.4
2003-03-07 16.100 16.200 15.120 15.800 -0.315 9743.62
2003-02-28 18.170 18.300 14.890 15.850 -12.768 23232.0
2003-02-21 17.910 18.500 17.570 18.170 2.136 8045.90
2003-02-14 16.300 17.950 16.050 17.790 7.949 10069.5
2003-02-07 17.440 17.900 16.240 16.480 -5.342 11005.0
2003-01-31 18.500 19.340 16.770 17.410 -7.147 13269.2
2003-01-24 18.950 19.940 18.590 18.750 -2.496 8945.25
2003-01-17 20.850 21.200 18.930 19.230 -7.770 10297.5
2003-01-10 18.950 21.080 18.910 20.850 12.278 15436.5
2003-01-03 17.650 18.750 17.170 18.570 3.512 8283.30
2002-12-27 18.700 19.030 17.750 17.940 -5.130 6537.83
2002-12-20 18.910 19.550 18.370 18.910 1.776 13779.4
2002-12-13 17.840 19.040 17.840 18.580 -1.328 9208.92
2002-12-06 19.980 20.640 17.800 18.830 -3.337 13189.2
2002-11-29 19.140 19.840 18.750 19.480 1.723 13668.6
2002-11-22 17.000 19.480 16.300 19.150 13.314 21777.8
2002-11-15 15.750 17.220 14.450 16.900 1.319 21264.2
2002-11-08 17.100 18.020 16.390 16.680 2.269 14912.1
2002-11-01 15.400 16.500 14.740 16.310 11.560 14230.9
2002-10-25 13.000 14.630 12.740 14.620 11.688 8279.58
2002-10-18 11.700 13.540 11.670 13.090 8.902 10209.4
2002-10-11 11.750 12.200 10.920 12.020 4.978 11899.6
2002-10-04 11.930 12.750 11.250 11.450 -4.821 8864.48
2002-09-27 12.500 13.080 11.920 12.030 -7.032 10399.6
2002-09-20 13.390 14.050 12.480 12.940 -4.148 9387.84
2002-09-13 13.170 14.630 13.080 13.500 na 7113.02
2002-09-06 13.020 13.910 12.500 13.500 0.521 9046.45
2002-08-30 14.900 15.000 13.350 13.430 -8.639 9557.26
2002-08-23 14.820 15.400 14.130 14.700 -2.390 7791.48
2002-08-16 13.410 15.390 13.050 15.060 12.304 8237.62
2002-08-09 12.800 13.630 11.900 13.410 4.766 9125.16
2002-08-02 11.950 14.150 11.950 12.800 9.777 12563.9
2002-07-26 12.600 13.090 10.750 11.660 -8.906 15175.5
2002-07-19 14.750 15.170 12.550 12.800 -16.176 12851.3
2002-07-12 16.130 16.300 14.630 15.270 -6.319 9918.96
2002-07-05 15.250 16.400 14.350 16.300 6.675 9417.43
2002-06-28 16.000 16.270 14.000 15.280 -7.169 13609.9
2002-06-21 17.550 17.980 16.250 16.460 -5.130 8236.18
2002-06-14 18.500 18.950 17.000 17.350 -7.170 8252.10
2002-06-07 19.120 19.390 17.940 18.690 -2.095 11572.7
2002-05-31 18.980 19.290 18.470 19.090 2.140 9450.73
2002-05-24 19.350 19.690 18.690 18.690 -5.030 9421.98
2002-05-17 19.730 20.630 18.740 19.680 2.181 16494.1
2002-05-10 17.440 20.150 17.410 19.260 10.436 21427.6
2002-05-03 16.790 17.480 16.260 17.440 2.830 15008.2
2002-04-26 18.550 18.550 16.820 16.960 -9.256 13374.4
2002-04-19 17.900 18.800 17.710 18.690 5.000 10428.1
2002-04-12 16.880 17.980 16.600 17.800 4.768 14738.8
2002-04-05 17.900 18.100 16.930 16.990 -5.295 10347.4
2002-03-29 18.150 18.400 17.520 17.940 -1.157 12690.9
2002-03-22 19.400 20.140 17.500 18.150 -4.724 22181.2
2002-03-15 20.500 21.220 18.850 19.050 -7.479 14186.8
2002-03-08 20.400 21.350 19.840 20.590 1.880 15117.7
2002-03-01 19.300 20.650 19.300 20.210 4.769 7578.16
2002-02-22 20.110 20.530 18.930 19.290 -5.255 5995.15
2002-02-15 20.400 21.210 20.140 20.360 -0.196 7522.42
2002-02-08 22.800 23.040 19.910 20.400 -7.273 8956.04
2002-02-01 22.260 22.500 20.200 22.000 -2.092 7307.70
2002-01-25 22.780 23.120 21.300 22.470 -0.619 6551.63
2002-01-18 22.890 23.600 22.300 22.610 -1.180 7515.28
2002-01-11 23.350 24.120 22.500 22.880 -1.209 6762.20
2002-01-04 20.450 23.200 20.450 23.160 11.239 7322.50
2001-12-28 20.990 21.040 20.510 20.820 -0.857 4285.80
2001-12-21 21.000 21.300 20.090 21.000 na 8596.02
2001-12-14 22.900 24.040 20.500 21.000 -10.714 11057.3
2001-12-07 21.900 23.600 21.490 23.520 6.958 9297.10
2001-11-30 20.940 22.100 20.000 21.990 5.014 8451.10
2001-11-23 21.500 21.850 20.150 20.940 -2.605 5436.53
2001-11-16 18.900 23.340 18.450 21.500 13.217 13509.7
2001-11-09 16.850 20.040 16.750 18.990 12.234 17242.6
2001-11-02 17.750 17.840 16.620 16.920 -5.210 7462.64
2001-10-26 18.000 18.700 17.480 17.850 -2.406 8519.74
2001-10-19 18.200 18.750 17.410 18.290 -0.327 8264.72
2001-10-12 16.300 18.450 16.000 18.350 11.550 10890.3
2001-10-05 15.900 16.720 14.850 16.450 2.492 12349.5
2001-09-28 15.770 16.420 15.500 16.050 7.286 12683.6
2001-09-21 16.050 16.740 12.500 14.960 -16.378 16576.2
2001-09-14 18.000 18.180 17.510 17.890 -1.051 13476.3
2001-09-07 21.150 21.250 17.000 18.080 -22.103 28276.5
2001-08-31 25.350 25.370 23.010 23.210 -7.640 3788.74
2001-08-24 24.300 25.380 23.910 25.130 4.491 4492.90
2001-08-17 24.950 25.370 23.080 24.050 -4.183 5508.54
2001-08-10 25.400 25.460 24.500 25.100 -0.751 3828.22
2001-08-03 24.150 26.440 23.800 25.290 3.818 5752.78
2001-07-27 26.420 26.500 23.450 24.360 -7.797 7992.26
2001-07-20 27.800 27.800 25.760 26.420 -5.575 6284.84
2001-07-13 26.430 28.100 25.010 27.980 5.865 4716.10
2001-07-06 28.600 29.160 26.000 26.430 -7.587 4465.68
2001-06-29 26.370 28.750 26.110 28.600 8.457 4858.72
2001-06-22 27.000 27.520 25.430 26.370 -2.333 5052.40
2001-06-15 28.100 28.830 26.610 27.000 -5.396 6770.92
2001-06-08 29.250 30.270 28.200 28.540 -2.427 6222.58
2001-06-01 30.050 30.450 28.750 29.250 -2.662 5448.43
2001-05-25 29.850 31.370 29.100 30.050 0.670 6003.00
2001-05-18 26.070 31.000 25.000 29.850 13.975 12689.5
2001-05-11 27.740 28.500 25.900 26.190 -5.588 5924.78
2001-05-04 28.390 29.340 27.000 27.740 -2.290 7215.48
2001-04-27 31.020 31.250 27.950 28.390 -10.442 6285.14
2001-04-20 30.380 34.000 27.940 31.700 3.527 9776.46
2001-04-13 28.750 31.450 28.380 30.620 6.504 6973.85
2001-04-06 31.270 31.430 26.180 28.750 -8.059 7745.76
2001-03-30 31.250 32.690 29.510 31.270 0.321 5177.88
2001-03-23 28.200 31.980 28.000 31.170 10.925 6666.50
2001-03-16 30.250 32.250 28.100 28.100 -7.107 8062.04
2001-03-09 29.600 33.000 29.600 30.250 2.473 5685.58
2001-03-02 30.000 30.770 27.600 29.520 -1.600 9025.06
2001-02-23 32.570 32.570 28.450 30.000 -9.448 9774.30
2001-02-16 33.500 37.000 31.300 33.130 -1.104 8366.50
2001-02-09 35.700 37.400 32.890 33.500 -6.294 5321.06
2001-02-02 34.280 37.950 33.610 35.750 3.804 5879.26
2001-01-26 35.630 35.630 32.810 34.440 -3.664 6023.08
2001-01-19 30.690 36.440 29.940 35.750 16.487 11377.1
2001-01-12 30.620 32.940 29.940 30.690 0.229 12380.7
2001-01-05 31.560 36.440 29.750 30.620 -2.978 10114.9
2000-12-29 32.190 32.940 30.750 31.560 -1.957 5285.18
2000-12-22 31.620 33.630 29.120 32.190 1.803 9098.90
2000-12-15 33.440 35.310 30.810 31.620 -5.443 8225.26
2000-12-08 32.190 35.630 31.120 33.440 3.883 9198.24
2000-12-01 35.630 36.940 30.500 32.190 -9.477 8744.62
2000-11-24 35.630 36.250 33.190 35.560 -0.196 6426.38
2000-11-17 35.500 37.440 32.630 35.630 -8.945 16495.7
2000-11-10 46.250 47.880 37.750 39.130 -15.395 6745.28
2000-11-03 46.500 48.000 43.380 46.250 -46.955 6512.44
2000-10-27 96.000 99.810 82.370 87.190 -9.177 10882.7
2000-10-20 90.690 96.690 85.250 96.000 5.937 10405.0
2000-10-13 88.440 92.810 82.500 90.620 3.934 10983.6
2000-10-06 97.000 98.940 86.250 87.190 -10.113 12886.3
2000-09-29 104.190 107.440 95.690 97.000 -6.901 12428.6
2000-09-22 103.000 106.500 94.000 104.190 1.155 10850.4
2000-09-15 118.250 118.250 102.000 103.000 -14.876 12069.7
2000-09-08 125.000 125.620 119.500 121.000 -3.200 5178.05
2000-09-01 118.750 126.440 117.370 125.000 5.263 5588.84
2000-08-25 112.000 119.870 110.620 118.750 6.027 6081.24
2000-08-18 110.000 114.500 107.000 112.000 1.818 11667.9
2000-08-11 111.750 116.940 109.000 110.000 -1.566 4780.52
2000-08-04 107.250 115.000 105.750 111.750 4.196 7131.60
2000-07-28 124.000 124.370 103.000 107.250 -13.508 10763.7
2000-07-21 133.810 135.690 120.500 124.000 -7.331 6839.12
2000-07-14 124.750 136.190 122.000 133.810 7.263 6550.56
2000-07-07 124.870 125.000 115.560 124.750 -0.096 5864.10
2000-06-30 118.000 124.980 116.620 124.870 6.617 7376.92
2000-06-23 114.250 121.620 114.250 117.120 2.683 5586.48
2000-06-16 127.750 127.750 114.000 114.060 -10.891 10092.4
2000-06-09 114.500 130.440 114.310 128.000 -9.942 8819.12
2000-06-02 119.620 145.380 119.560 142.130 20.327 9543.05
2000-05-26 126.190 126.940 113.190 118.120 -6.395 7049.88
2000-05-19 131.560 141.500 124.690 126.190 -4.082 7825.88
2000-05-12 136.690 138.500 122.560 131.560 -3.795 5499.48
2000-05-05 135.000 142.000 127.560 136.750 1.296 6059.12
2000-04-28 138.190 143.940 130.190 135.000 -3.226 7294.92
2000-04-21 123.060 141.000 123.060 139.500 13.415 8655.90
2000-04-14 153.380 153.380 120.940 123.000 -21.154 9132.92
2000-04-07 132.560 156.000 129.000 156.000 17.683 8232.08
2000-03-31 143.630 148.880 130.000 132.560 -6.897 6421.96
2000-03-24 139.000 149.630 138.310 142.380 2.432 6264.76
2000-03-17 146.940 150.000 124.000 139.000 -5.404 10591.8
2000-03-10 138.630 155.500 136.810 146.940 5.994 9613.16
2000-03-03 124.620 139.880 122.440 138.630 11.242 8431.04
2000-02-25 129.000 131.000 124.560 124.620 -3.395 7446.50
2000-02-18 121.370 132.000 120.500 129.000 6.287 9345.80
2000-02-11 118.000 129.000 117.190 121.370 2.856 8188.96
2000-02-04 108.750 119.620 103.870 118.000 8.506 7225.80
2000-01-28 113.120 114.690 107.000 108.750 -3.863 7066.64
2000-01-21 112.500 117.870 110.940 113.120 0.551 6358.85
2000-01-14 107.310 114.940 106.190 112.500 8.308 5867.96
2000-01-07 113.750 118.810 101.000 103.870 -8.686 8110.44
1999-12-31 112.620 117.940 108.190 113.750 1.003 3703.08
1999-12-24 105.250 112.870 103.120 112.620 7.002 4688.80
1999-12-17 109.000 109.500 99.060 105.250 -3.440 8652.92
1999-12-10 105.000 112.810 101.750 109.000 3.810 8914.32
1999-12-03 95.370 107.190 94.500 105.000 10.098 8953.36
1999-11-26 93.620 98.440 93.250 95.370 1.869 7108.60
1999-11-19 76.560 95.440 74.440 93.620 22.076 17304.7
1999-11-12 78.120 80.440 73.120 76.690 -1.198 8014.76
1999-11-05 74.190 79.870 71.810 77.620 4.623 8253.76
1999-10-29 75.870 77.690 67.000 74.190 -2.214 13571.4
1999-10-22 81.370 81.370 72.500 75.870 -8.314 13230.4
1999-10-15 87.440 89.440 79.620 82.750 -5.364 7810.84
1999-10-08 87.370 89.940 82.500 87.440 0.080 12255.3
1999-10-01 96.620 99.370 86.560 87.370 -9.574 11583.3
1999-09-24 101.870 104.500 93.250 96.620 -4.156 8799.16
1999-09-17 112.250 113.440 100.060 100.810 -10.192 6982.60
1999-09-10 109.590 114.620 108.560 112.250 2.427 5608.00
1999-09-03 104.620 109.750 102.310 109.590 4.751 4931.12
1999-08-27 104.870 107.250 102.310 104.620 -0.238 5842.52
1999-08-20 106.690 111.810 100.000 104.870 -1.066 8377.96
1999-08-13 111.000 111.750 102.250 106.000 -4.505 7322.20
1999-08-06 104.690 115.870 103.940 111.000 6.027 7132.44
1999-07-30 106.750 111.750 104.690 104.690 -2.840 4891.64
1999-07-23 115.250 118.440 105.060 107.750 -5.482 8249.24
1999-07-16 106.690 114.560 105.500 114.000 6.852 6262.00
1999-07-09 101.750 106.940 98.500 106.690 4.855 5961.70
1999-07-02 93.000 102.690 93.000 101.750 9.857 6251.08
1999-06-25 91.940 96.810 90.250 92.620 0.740 4667.40
1999-06-18 88.370 91.940 85.620 91.940 4.040 5812.32
1999-06-11 90.500 94.750 88.060 88.370 -2.354 4254.04
1999-06-04 92.870 92.940 87.250 90.500 -4.040 6157.95
1999-05-28 93.870 95.120 88.500 94.310 0.469 7277.00
1999-05-21 84.190 97.560 83.870 93.870 11.498 14209.4
1999-05-14 79.940 87.870 79.060 84.190 5.316 8406.56
1999-05-07 78.870 80.310 77.000 79.940 1.357 4282.84
1999-04-30 77.120 81.500 76.000 78.870 2.269 6706.08
1999-04-23 70.370 78.190 69.250 77.120 9.592 6798.48
1999-04-16 68.500 71.810 65.120 70.370 1.077 7842.16
1999-04-09 68.190 72.190 67.870 69.620 2.578 4918.56
1999-04-02 68.690 70.810 67.500 67.870 -1.194 4232.60
1999-03-26 70.870 71.000 66.000 68.690 -3.076 5338.68
1999-03-19 69.060 74.190 69.060 70.870 2.710 6475.88
1999-03-12 68.310 70.690 67.120 69.000 1.292 5719.28
1999-03-05 66.440 73.500 63.380 68.120 2.529 10819.6
1999-02-26 69.190 74.870 66.120 66.440 -2.738 7297.04
1999-02-19 76.440 78.000 66.750 68.310 -10.636 9601.10
1999-02-12 71.940 77.440 70.620 76.440 6.255 7498.40
1999-02-05 79.370 83.870 71.370 71.940 -8.205 10940.5
1999-01-29 69.810 79.000 69.810 78.370 12.568 7427.00
1999-01-22 70.440 74.500 67.500 69.620 -1.248 6283.65
1999-01-15 72.940 72.940 68.500 70.500 -3.504 5588.52
1999-01-08 68.370 74.940 68.250 73.060 6.954 7827.52
1999-01-01 67.940 70.310 67.940 68.310 0.648 4540.30
1998-12-25 65.810 68.690 65.120 67.870 3.130 4230.00
1998-12-18 65.190 66.440 63.380 65.810 0.565 4779.60
1998-12-11 63.630 66.810 62.880 65.440 2.845 5364.96
1998-12-04 62.190 64.440 61.130 63.630 2.315 7222.52
1998-11-27 59.000 63.880 59.000 62.190 7.577 7725.30
1998-11-20 65.250 68.000 57.690 57.810 -11.402 13981.1
1998-11-13 63.130 66.370 61.880 65.250 3.162 7170.92
1998-11-06 60.380 63.500 59.630 63.250 4.979 5707.88
1998-10-30 57.940 60.810 56.750 60.250 3.987 5414.92
1998-10-23 54.000 57.940 53.060 57.940 7.296 5782.36
1998-10-16 49.880 54.440 49.630 54.000 8.959 6921.88
1998-10-09 49.500 50.940 47.060 49.560 -0.382 7713.08
1998-10-02 54.190 55.810 49.250 49.750 -8.193 6461.52
1998-09-25 51.060 55.130 49.310 54.190 6.130 6859.36
1998-09-18 50.500 52.500 49.630 51.060 2.120 5398.64
1998-09-11 50.750 53.750 48.250 50.000 -0.872 8096.10
1998-09-04 51.500 53.000 47.750 50.440 -2.058 7575.76
1998-08-28 54.880 55.750 50.000 51.500 -6.159 6938.80
1998-08-21 52.750 59.560 51.880 54.880 4.038 9023.96
1998-08-14 51.500 53.000 49.000 52.750 2.427 6945.80
1998-08-07 55.440 55.440 51.130 51.500 -7.207 8417.12
1998-07-31 57.190 58.250 55.500 55.500 -2.955 5060.68
1998-07-24 60.380 62.810 55.380 57.190 -4.588 11745.6
1998-07-17 58.560 60.630 58.250 59.940 2.357 5518.80
1998-07-10 57.310 61.250 57.000 58.560 2.181 6187.84
1998-07-03 61.130 62.190 57.060 57.310 -5.476 6964.70
1998-06-26 56.380 61.880 56.380 60.630 7.672 6467.24
1998-06-19 60.690 62.060 56.000 56.310 -7.309 10362.7
1998-06-12 62.940 64.440 59.940 60.750 -3.480 4936.40
1998-06-05 62.310 63.130 60.500 62.940 1.011 6517.08
1998-05-29 65.620 67.250 62.130 62.310 -5.044 6777.95
1998-05-22 69.440 70.190 64.370 65.620 -5.501 10843.2
1998-05-15 76.940 82.370 68.940 69.440 -9.748 17066.1
1998-05-08 74.000 78.000 73.940 76.940 3.973 6092.76
1998-05-01 74.310 75.870 71.120 74.000 -0.831 10038.6
1998-04-24 63.440 74.940 62.560 74.620 17.623 11599.0
1998-04-17 61.060 64.190 60.440 63.440 3.898 5255.44
1998-04-10 62.560 62.940 60.060 61.060 -2.398 5533.00
1998-04-03 62.810 64.440 62.000 62.560 -0.398 4352.92
1998-03-27 62.810 65.000 62.380 62.810 na 3881.96
1998-03-20 61.750 64.000 61.000 62.810 1.717 4550.40
1998-03-13 61.130 62.440 60.130 61.750 0.309 6683.44
1998-03-06 67.000 67.750 61.130 61.560 -8.119 7109.20
1998-02-27 64.940 67.940 62.000 67.000 3.172 6145.44
1998-02-20 61.880 65.440 61.060 64.940 4.945 9970.10
1998-02-13 62.130 64.440 60.880 61.880 -0.402 5981.40
1998-02-06 60.810 63.060 59.810 62.130 3.326 7992.20
1998-01-30 61.630 63.940 59.940 60.130 -2.434 5949.80
1998-01-23 63.750 64.560 61.190 61.630 -3.325 5213.90
1998-01-16 62.000 64.940 60.560 63.750 2.823 5215.80
1998-01-09 64.560 65.690 61.560 62.000 -3.965 5729.96
1998-01-02 60.380 64.620 60.250 64.560 6.923 4663.60
1997-12-26 61.880 63.690 59.500 60.380 -1.517 3749.40
1997-12-19 60.940 64.440 59.250 61.310 0.607 6218.36
1997-12-12 67.750 68.370 60.250 60.940 -10.052 6117.92
1997-12-05 61.310 68.310 61.130 67.750 10.829 7173.28
1997-11-28 63.440 63.440 60.130 61.130 -3.929 3856.50
1997-11-21 61.630 63.880 60.380 63.630 3.245 7112.44
1997-11-14 61.940 62.380 58.060 61.630 -0.500 5958.80
1997-11-07 61.880 66.000 61.380 61.940 0.503 4509.48
1997-10-31 63.380 64.120 57.750 61.630 -3.522 8912.00
1997-10-24 64.750 67.940 62.750 63.880 -0.961 5476.76
1997-10-17 68.250 69.000 62.880 64.500 -5.314 4286.28
1997-10-10 70.000 71.370 67.560 68.120 -2.686 3534.40
1997-10-03 71.250 71.440 67.120 70.000 -1.754 5291.44
1997-09-26 68.940 72.940 67.620 71.250 3.351 5662.88
1997-09-19 67.000 68.940 65.000 68.940 2.896 5232.72
1997-09-12 66.000 68.310 65.060 67.000 2.982 4750.68
1997-09-05 61.690 65.560 61.690 65.060 5.789 4849.45
1997-08-29 63.880 64.560 60.380 61.500 -3.726 4573.72
1997-08-22 65.500 65.500 61.250 63.880 -3.300 8139.56
1997-08-15 68.940 70.620 66.000 66.060 -4.344 5425.48
1997-08-08 68.940 71.500 68.000 69.060 0.174 4607.92
1997-08-01 65.750 70.620 64.690 68.940 5.252 5436.08
1997-07-25 65.120 67.310 62.750 65.500 0.584 4359.12
1997-07-18 61.750 70.870 61.750 65.120 6.754 11600.5
1997-07-11 56.630 61.380 56.630 61.000 8.194 7118.88
1997-07-04 54.560 56.630 54.130 56.380 3.336 4967.10
1997-06-27 55.000 55.810 53.630 54.560 -0.800 5587.28
1997-06-20 53.250 55.130 52.500 55.000 3.286 6426.28
1997-06-13 52.380 54.000 51.630 53.250 1.914 6547.24
1997-06-06 51.630 53.130 50.880 52.250 1.456 5463.36
1997-05-30 52.630 53.500 50.130 51.500 -2.147 7580.25
1997-05-23 52.750 54.630 51.750 52.630 -0.227 8265.76
1997-05-16 54.630 59.000 51.250 52.750 -2.549 13286.5
1997-05-09 54.380 55.750 52.130 54.130 -0.460 6443.40
1997-05-02 49.500 54.880 48.880 54.380 9.859 5626.16
1997-04-25 49.880 51.750 48.130 49.500 -0.762 7989.96
1997-04-18 49.630 52.130 48.380 49.880 0.504 6304.00
1997-04-11 52.750 53.880 49.000 49.630 -5.915 6076.84
1997-04-04 55.000 55.250 48.880 52.750 -4.091 7013.08
1997-03-28 56.880 57.130 54.380 55.000 -3.305 5553.85
1997-03-21 55.380 57.880 54.250 56.880 2.709 7179.52
1997-03-14 56.130 56.880 54.380 55.380 -1.336 6402.84
1997-03-07 56.130 60.000 55.880 56.130 na 6661.80
1997-02-28 55.750 59.500 55.000 56.130 0.682 7707.36
1997-02-21 50.380 57.500 49.000 55.750 10.659 13609.2
1997-02-14 51.880 52.250 49.000 50.380 -2.891 6770.28
1997-02-07 52.630 53.380 50.250 51.880 -1.425 5096.24
1997-01-31 51.880 54.500 50.380 52.630 1.446 4340.96
1997-01-24 54.000 54.500 51.250 51.880 -3.926 5062.76
1997-01-17 54.000 55.380 53.500 54.000 na 4531.08
1997-01-10 52.250 54.750 52.130 54.000 4.086 5460.44
1997-01-03 51.630 52.500 50.250 51.880 0.484 4488.10
1996-12-27 51.380 51.880 50.380 51.630 0.487 2069.10
1996-12-20 51.380 53.250 49.500 51.380 na 6015.80
1996-12-13 54.880 56.380 50.750 51.380 -6.378 5516.12
1996-12-06 53.880 56.880 53.630 54.880 1.856 7180.08
1996-11-29 54.000 54.630 53.250 53.880 -0.222 4300.70
1996-11-22 50.880 55.000 49.450 54.000 6.132 9536.72
1996-11-15 47.380 51.750 47.130 50.880 7.387 7949.04
1996-11-08 44.000 48.750 42.750 47.380 7.682 6995.52
1996-11-01 45.630 46.380 43.250 44.000 -3.572 4981.04
1996-10-25 47.630 48.380 44.880 45.630 -4.199 4030.80
1996-10-18 46.250 47.880 45.880 47.630 2.984 5313.48
1996-10-11 44.250 46.630 44.250 46.250 6.005 6333.60
1996-10-04 47.630 49.130 42.500 43.630 -8.398 9487.24
1996-09-27 48.500 48.880 47.000 47.630 -2.796 4292.32
1996-09-20 46.750 49.630 46.750 49.000 5.083 7931.08
1996-09-13 43.630 46.880 43.630 46.630 6.876 6571.04
1996-09-06 43.750 44.880 42.500 43.630 -0.274 7521.40
1996-08-30 44.500 45.880 43.750 43.750 0.275 5217.64
1996-08-23 42.250 43.630 41.750 43.630 4.179 4875.24
1996-08-16 45.500 45.750 39.750 41.880 -7.956 8883.08
1996-08-09 45.250 46.630 43.380 45.500 0.552 5591.20
1996-08-02 44.130 45.250 42.380 45.250 2.538 5581.92
1996-07-26 43.000 44.380 40.130 44.130 2.628 6580.24
1996-07-19 78.120 79.000 37.750 43.000 -44.956 14008.2
1996-07-12 92.120 93.250 77.870 78.120 -15.198 23477.4
1996-07-05 100.120 102.250 90.000 92.120 -7.529 12012.2
1996-06-28 96.120 100.500 93.750 99.620 4.042 7284.64
1996-06-21 99.250 100.250 94.000 95.750 -3.526 10141.6
1996-06-14 106.120 107.120 99.120 99.250 -6.474 7562.80
1996-06-07 106.500 108.750 102.250 106.120 -0.357 6898.08
1996-05-31 106.000 107.370 104.870 106.500 0.472 5967.70
1996-05-24 109.370 111.370 104.750 106.000 -3.081 7746.96
1996-05-17 108.870 115.370 103.000 109.370 0.802 16609.0
1996-05-10 102.620 109.370 101.370 108.500 5.854 6944.64
1996-05-03 109.370 109.370 102.000 102.500 -6.495 5600.16
1996-04-26 100.250 112.370 100.250 109.620 10.038 7891.68
1996-04-19 95.370 100.620 95.250 99.620 4.456 5809.20
1996-04-12 96.370 99.120 93.870 95.370 -1.038 6275.92
1996-04-05 94.370 97.750 94.370 96.370 2.391 5254.80
1996-03-29 97.000 97.500 93.000 94.120 -2.969 7340.96
1996-03-22 100.000 103.370 94.120 97.000 -2.874 9996.00
1996-03-15 91.250 100.000 91.250 99.870 10.354 9760.48
1996-03-08 95.120 97.000 89.750 90.500 -4.857 9201.44
1996-03-01 103.370 104.120 93.000 95.120 -7.981 9555.20
1996-02-23 95.250 103.750 94.000 103.370 8.525 12681.4
1996-02-16 90.120 95.370 85.870 95.250 5.692 12409.8
1996-02-09 86.870 92.370 86.250 90.120 3.741 6929.36
1996-02-02 83.500 87.120 82.870 86.870 4.036 5521.84
1996-01-26 78.870 84.370 78.870 83.500 7.395 8373.28
1996-01-19 78.370 81.120 73.620 77.750 -0.791 13056.6
1996-01-12 79.120 80.370 76.000 78.370 -0.948 10014.9
1996-01-05 83.750 84.250 78.250 79.120 -5.528 8992.80
1995-12-29 85.250 87.000 83.120 83.750 -1.028 4225.20
1995-12-22 76.370 85.250 74.750 84.620 10.803 9282.80
1995-12-15 86.870 88.120 75.750 76.370 -12.087 15949.8
1995-12-08 82.000 87.620 79.120 86.870 6.107 9835.60
1995-12-01 85.500 87.500 81.620 81.870 -3.535 9852.56
1995-11-24 88.500 89.000 83.000 84.870 -4.102 10519.4
1995-11-17 95.000 96.000 88.120 88.500 -6.842 10366.2
1995-11-10 93.870 95.370 87.120 95.000 1.204 7711.60
1995-11-03 92.870 96.620 90.500 93.870 1.624 6487.20
1995-10-27 88.750 93.000 88.500 92.370 4.079 6164.00
1995-10-20 84.000 95.000 84.000 88.750 6.287 9466.08
1995-10-13 80.120 85.000 73.750 83.500 3.252 8164.16
1995-10-06 83.370 84.620 79.870 80.870 -2.999 5988.80
1995-09-29 82.870 85.870 81.000 83.370 0.603 6160.88
1995-09-22 80.620 85.370 80.620 82.870 2.944 7417.60
1995-09-15 84.750 85.870 80.370 80.500 -4.167 6471.20
1995-09-08 78.750 84.750 78.750 84.000 7.184 4847.60
1995-09-01 78.870 80.250 74.750 78.370 -0.634 6089.12
1995-08-25 83.500 85.120 78.750 78.870 -5.545 6646.96
1995-08-18 76.120 85.370 76.120 83.500 9.695 9778.80
1995-08-11 72.870 76.870 72.870 76.120 4.460 5288.40
1995-08-04 80.120 80.500 70.000 72.870 -9.049 9449.28
1995-07-28 77.620 82.750 77.620 80.120 3.381 5294.00
1995-07-21 82.620 83.370 71.750 77.500 -6.197 7728.32
1995-07-14 80.000 83.750 79.370 82.620 3.443 4538.64
1995-07-07 74.500 80.250 73.870 79.870 7.208 4429.10
1995-06-30 75.370 76.120 73.000 74.500 -1.154 4642.16
1995-06-23 75.500 77.370 74.750 75.370 -0.172 5651.28
1995-06-16 69.370 75.750 68.500 75.500 8.837 6489.76
1995-06-09 69.370 71.250 67.870 69.370 na 4204.00
1995-06-02 66.870 69.750 64.120 69.370 3.739 7290.40
1995-05-26 68.000 72.500 66.620 66.870 -0.742 6308.08
1995-05-19 68.870 71.000 66.120 67.370 -1.463 10290.5
1995-05-12 66.620 69.000 66.370 68.370 2.627 4632.32
1995-05-05 66.000 68.370 63.750 66.620 0.756 6724.00
1995-04-28 64.000 66.370 63.500 66.120 3.313 5747.36
1995-04-21 63.500 64.870 62.000 64.000 -48.178 7562.24
1995-04-14 120.000 123.620 119.750 123.500 2.917 4097.00
1995-04-07 120.370 122.370 118.870 120.000 -0.307 4769.92
1995-03-31 123.000 125.000 118.250 120.370 -2.138 8008.00
1995-03-24 120.250 125.000 120.000 123.000 2.287 6229.92
1995-03-17 118.870 121.870 118.620 120.250 1.161 6786.56
1995-03-10 116.620 120.370 115.750 118.870 1.929 7998.88
1995-03-03 115.620 117.750 114.120 116.620 0.865 5746.72
1995-02-24 114.370 117.500 113.370 115.620 1.093 7134.80
1995-02-17 104.870 116.000 104.620 114.370 9.059 11698.7
1995-02-10 101.250 106.620 101.250 104.870 3.708 6552.64
1995-02-03 102.750 103.620 100.120 101.120 -1.586 6630.56
1995-01-27 104.750 105.370 101.500 102.750 -2.143 7474.40
1995-01-20 103.870 107.370 103.750 105.000 1.088 7594.56
1995-01-13 100.370 104.250 100.120 103.870 3.487 6555.04
1995-01-06 99.870 100.620 98.000 100.370 0.501 6058.60
1994-12-30 100.120 102.500 99.620 99.870 -0.250 4431.80
1994-12-23 95.870 100.250 94.750 100.120 4.433 5539.52
1994-12-16 95.120 97.120 93.620 95.870 0.788 7828.96
1994-12-09 97.370 98.120 91.870 95.120 -2.190 8137.76
1994-12-02 97.250 99.750 94.620 97.250 na 8679.52
1994-11-25 100.120 100.750 94.620 97.250 -2.867 6957.40
1994-11-18 97.870 102.500 97.750 100.120 2.561 13458.7
1994-11-11 94.500 99.620 94.370 97.620 3.302 8540.64
1994-11-04 97.750 99.500 94.120 94.500 -3.325 8012.64
1994-10-28 93.370 98.000 92.620 97.750 4.691 8322.40
1994-10-21 91.250 93.870 90.500 93.370 2.323 6516.00
1994-10-14 88.250 93.120 88.000 91.250 3.399 6573.60
1994-10-07 87.370 88.250 83.500 88.250 1.007 5552.16
1994-09-30 86.750 88.370 85.370 87.370 0.715 5324.96
1994-09-23 91.120 91.120 86.250 86.750 -4.796 4323.52
1994-09-16 89.750 91.500 88.750 91.120 1.526 5440.96
1994-09-09 88.120 90.250 87.370 89.750 1.850 5780.00
1994-09-02 89.500 90.750 87.870 88.120 -1.266 6407.04
1994-08-26 87.870 89.750 87.120 89.250 1.570 6112.00
1994-08-19 81.120 88.370 79.120 87.870 8.148 11862.7
1994-08-12 80.250 82.370 79.120 81.250 1.246 5226.56
1994-08-05 77.620 80.750 77.620 80.250 3.388 5709.44
1994-07-29 75.250 78.000 73.750 77.620 3.150 4363.52
1994-07-22 76.000 76.750 74.000 75.250 -0.987 3793.28
1994-07-15 74.120 77.500 74.120 76.000 2.703 5028.96
1994-07-08 75.500 76.120 71.870 74.000 -1.987 6088.60
1994-07-01 76.000 78.620 74.370 75.500 -0.658 5020.00
1994-06-24 78.000 79.750 75.120 76.000 -2.564 6294.40
1994-06-17 77.000 79.370 77.000 78.000 1.299 5010.40
1994-06-10 78.000 79.120 75.120 77.000 -1.282 4047.68
1994-06-03 79.000 80.500 77.000 78.000 -1.266 4618.80
1994-05-27 81.750 82.870 78.500 79.000 -3.364 8710.88
1994-05-20 79.870 83.000 74.500 81.750 2.354 12519.4
1994-05-13 76.870 80.000 76.620 79.870 3.903 4552.00
1994-05-06 80.370 82.250 76.500 76.870 -4.212 4110.88
1994-04-29 77.120 81.120 77.120 80.250 4.221 4341.00
1994-04-22 78.120 79.750 74.000 77.000 -1.434 7437.28
1994-04-15 82.870 83.250 77.120 78.120 -5.732 6628.80
1994-04-08 81.750 84.120 80.000 82.870 0.913 6576.64
1994-04-01 84.120 84.750 78.620 82.120 -2.378 7995.00
1994-03-25 89.000 89.120 83.500 84.120 -5.483 6702.72
1994-03-18 90.370 90.750 88.500 89.000 -1.516 5027.68
1994-03-11 89.000 91.250 87.620 90.370 1.539 5164.80
1994-03-04 91.000 93.000 87.620 89.000 -2.198 7988.32
1994-02-25 89.000 93.620 88.620 91.000 2.247 10907.8
1994-02-18 84.620 90.120 83.870 89.000 5.176 11130.9
1994-02-11 81.000 85.500 80.620 84.620 4.469 4584.00
1994-02-04 85.000 86.750 80.750 81.000 -4.706 5369.44
1994-01-28 84.750 85.370 81.750 85.000 0.295 5086.24
1994-01-21 87.500 87.620 82.750 84.750 -3.143 4919.04
1994-01-14 83.000 87.750 82.120 87.500 5.422 7106.88
1994-01-07 78.870 83.120 77.500 83.000 5.063 5984.48
1993-12-31 76.870 79.000 76.620 79.000 2.771 2975.52
1993-12-24 77.870 78.750 76.620 76.870 -1.284 3740.60
1993-12-17 74.870 77.870 74.370 77.870 4.007 4361.12
1993-12-10 76.620 78.250 74.250 74.870 -2.284 6522.40
1993-12-03 74.250 76.870 72.620 76.620 3.192 5096.80
1993-11-26 73.250 74.750 70.120 74.250 0.338 6220.00
1993-11-19 77.870 79.000 72.370 74.000 -4.970 8072.32
1993-11-12 74.000 79.750 73.000 77.870 5.230 5762.56
1993-11-05 73.620 76.250 72.250 74.000 0.516 3868.48
1993-10-29 72.370 76.120 72.370 73.620 2.606 3503.36
1993-10-22 70.250 74.500 70.250 71.750 2.325 6506.88
1993-10-15 68.500 70.370 67.750 70.120 3.315 6184.48
1993-10-08 68.870 70.370 67.120 67.870 -1.452 5346.72
1993-10-01 68.870 70.250 67.620 68.870 0.540 5968.64
1993-09-24 67.870 69.620 64.370 68.500 0.928 7565.44
1993-09-17 70.750 71.870 67.250 67.870 -4.071 7369.12
1993-09-10 72.750 73.370 67.250 70.750 -2.749 9210.60
1993-09-03 73.000 74.500 72.500 72.750 -0.342 3144.16
1993-08-27 73.500 76.750 72.870 73.000 -0.680 5971.84
1993-08-20 75.250 77.120 68.500 73.500 -2.157 10600.0
1993-08-13 71.870 75.620 71.870 75.120 5.063 4796.80
1993-08-06 72.000 74.250 70.250 71.500 -0.694 5974.56
1993-07-30 77.250 77.500 70.000 72.000 -6.796 5741.44
1993-07-23 75.250 77.370 73.750 77.250 2.658 5034.40
1993-07-16 79.000 80.000 74.870 75.250 -4.590 5775.20
1993-07-09 80.500 80.620 74.620 78.870 -2.025 10864.0
1993-07-02 83.000 83.870 78.750 80.500 -2.719 4794.24
1993-06-25 80.370 83.120 78.500 82.750 3.115 6772.32
1993-06-18 86.870 89.250 79.500 80.250 -6.957 14063.4
1993-06-11 87.000 87.120 84.120 86.250 -0.862 5662.08
1993-06-04 84.000 87.620 84.000 87.000 4.354 5540.60
1993-05-28 83.750 86.620 82.620 83.370 -0.299 6875.20
1993-05-21 78.500 88.870 78.500 83.620 6.522 13870.4
1993-05-14 79.370 79.870 76.000 78.500 -1.096 5010.24
1993-05-07 74.870 79.500 73.750 79.370 6.010 4589.28
1993-04-30 73.500 74.870 69.000 74.870 1.864 4128.64
1993-04-23 74.500 75.870 72.620 73.500 -1.342 3329.28
1993-04-16 74.870 76.500 73.620 74.500 -0.161 3544.96
1993-04-09 73.000 74.750 71.000 74.620 2.219 5329.20
1993-04-02 73.750 76.870 72.870 73.000 -0.341 4745.76
1993-03-26 74.500 75.120 72.620 73.250 -2.813 4728.48
1993-03-19 77.370 78.370 74.750 75.370 -2.585 4706.88
1993-03-12 76.750 79.620 76.250 77.370 0.808 5436.00
1993-03-05 73.500 77.870 72.370 76.750 4.068 6515.04
1993-02-26 74.870 76.000 71.620 73.750 -1.496 5880.48
1993-02-19 69.000 75.250 66.500 74.870 8.507 12186.2
1993-02-12 68.370 69.250 67.000 69.000 0.730 5070.24
1993-02-05 72.000 73.500 67.500 68.500 -4.861 4810.08
1993-01-29 73.370 75.250 70.120 72.000 -1.867 4786.72
1993-01-22 72.620 73.750 70.370 73.370 0.686 6111.68
1993-01-15 70.750 74.750 70.000 72.870 2.996 7861.44
1993-01-08 69.870 73.120 67.870 70.750 1.259 6321.12
1993-01-01 66.370 70.370 66.370 69.870 5.273 4543.00
1992-12-25 65.620 67.500 65.620 66.370 1.143 5381.60
1992-12-18 65.750 66.870 63.630 65.620 -0.198 6613.92
1992-12-11 63.750 67.250 63.380 65.750 3.137 5333.44
1992-12-04 65.620 66.870 62.880 63.750 -2.104 8064.80
1992-11-27 61.000 65.250 60.500 65.120 6.754 6171.20
1992-11-20 57.130 61.130 54.000 61.000 6.774 15115.8
1992-11-13 58.750 60.000 56.500 57.130 -2.757 6400.16
1992-11-06 56.880 60.000 55.880 58.750 3.288 7041.44
1992-10-30 55.130 58.250 54.630 56.880 3.174 5645.60
1992-10-23 55.880 58.000 53.750 55.130 -1.342 4775.68
1992-10-16 51.630 55.880 51.630 55.880 8.232 4675.52
1992-10-09 53.130 54.750 50.250 51.630 -2.823 8092.80
1992-10-02 57.750 58.380 52.880 53.130 -8.000 6316.48
1992-09-25 59.380 60.380 57.000 57.750 -2.745 4413.12
1992-09-18 58.630 60.380 57.500 59.380 3.486 6763.04
1992-09-11 55.880 58.250 55.380 57.380 2.684 4982.40
1992-09-04 55.750 59.000 55.630 55.880 0.233 5599.04
1992-08-28 56.750 56.880 55.630 55.750 -1.762 5081.12
1992-08-21 60.380 61.130 56.130 56.750 -5.809 11516.5
1992-08-14 59.250 61.250 59.250 60.250 2.327 9265.60
1992-08-07 73.500 74.370 58.750 58.880 -19.891 13418.2
1992-07-31 71.500 74.250 71.120 73.500 2.797 4526.40
1992-07-24 69.000 71.870 67.370 71.500 3.623 4207.36
1992-07-17 67.250 70.620 67.120 69.000 2.602 5449.60
1992-07-10 66.870 68.000 63.250 67.250 0.568 6501.44
1992-07-03 68.370 70.870 66.870 66.870 -2.194 5657.00
1992-06-26 66.870 70.120 66.500 68.370 2.243 4517.76
1992-06-19 71.500 71.500 65.000 66.870 -6.801 8082.24
1992-06-12 72.370 73.750 69.000 71.750 -0.857 5067.20
1992-06-05 76.000 76.750 71.870 72.370 -4.776 6287.84
1992-05-29 77.620 77.620 75.120 76.000 -2.251 4011.00
1992-05-22 77.370 77.870 73.620 77.750 0.491 8011.68
1992-05-15 80.250 80.620 76.120 77.370 -3.589 7065.12
1992-05-08 79.870 82.870 79.870 80.250 0.476 4053.76
1992-05-01 78.370 81.500 75.120 79.870 1.745 5124.64
1992-04-24 80.870 80.870 76.500 78.500 -3.976 6035.36
1992-04-17 75.000 82.500 74.620 81.750 9.000 6325.00
1992-04-10 80.000 81.120 73.620 75.000 -6.250 9772.00
1992-04-03 80.000 81.250 78.620 80.000 na 6297.92
1992-03-27 82.500 85.000 78.500 80.000 -3.030 7822.88
1992-03-20 77.370 82.500 76.500 82.500 6.630 8162.40
1992-03-13 74.370 77.370 74.370 77.370 4.738 6049.60
1992-03-06 73.000 78.250 72.870 73.870 1.192 6190.72
1992-02-28 75.500 76.250 72.870 73.000 -3.311 6142.56
1992-02-21 63.880 78.000 63.880 75.500 18.655 20982.8
1992-02-14 62.500 65.000 61.250 63.630 1.808 3569.44
1992-02-07 59.250 63.000 58.500 62.500 5.485 3708.32
1992-01-31 59.750 61.500 59.000 59.250 na 4699.52
1992-01-24 61.630 61.630 58.130 59.250 -4.435 4312.00
1992-01-17 58.500 63.380 58.380 62.000 5.983 9358.72
1992-01-10 56.380 60.250 54.750 58.500 3.760 9844.80
1992-01-03 53.880 58.500 53.750 56.380 4.640 7258.00
1991-12-27 49.000 54.880 49.000 53.880 9.959 5766.40
1991-12-20 49.880 49.880 47.630 49.000 -1.764 5645.76
1991-12-13 49.250 50.500 49.000 49.880 1.279 4516.16
1991-12-06 48.130 49.630 47.380 49.250 2.327 4138.88
1991-11-29 47.880 49.750 47.250 48.130 0.796 2480.60
1991-11-22 47.750 49.130 44.630 47.750 na 7296.16
1991-11-15 48.130 50.500 47.500 47.750 -0.790 4123.36
1991-11-08 50.000 50.630 47.880 48.130 -3.740 3289.12
1991-11-01 50.250 51.630 49.130 50.000 -0.498 3006.56
1991-10-25 50.130 51.500 49.750 50.250 0.239 3821.60
1991-10-18 46.880 51.000 46.750 50.130 6.933 5543.20
1991-10-11 46.880 48.130 46.000 46.880 na 3544.80
1991-10-04 49.000 49.630 46.750 46.880 -4.327 5325.28
1991-09-27 48.500 50.380 48.500 49.000 1.282 4887.84
1991-09-20 47.380 49.500 45.500 48.380 2.111 6556.00
1991-09-13 50.630 51.380 47.250 47.380 -6.419 5074.56
1991-09-06 52.880 53.250 49.130 50.630 -4.255 4107.60
1991-08-30 53.500 54.250 52.250 52.880 -1.159 3550.56
1991-08-23 50.000 53.880 48.500 53.500 4.902 6079.20
1991-08-16 53.380 55.500 50.250 51.000 -4.673 8206.88
1991-08-09 56.250 56.250 52.880 53.500 -5.310 4917.44
1991-08-02 53.880 56.500 53.500 56.500 4.863 3702.56
1991-07-26 56.000 56.250 52.630 53.880 -3.786 3871.20
1991-07-19 54.500 56.630 54.500 56.000 4.186 5401.76
1991-07-12 50.750 55.380 50.130 53.750 5.911 6202.08
1991-07-05 51.250 52.750 50.380 50.750 na 3624.60
1991-06-28 51.500 52.130 50.000 50.750 -1.456 3694.72
1991-06-21 51.500 51.630 50.130 51.500 na 4882.88
1991-06-14 51.380 53.380 51.380 51.500 0.234 4069.60
1991-06-07 54.250 54.750 51.130 51.380 -5.290 5339.52
1991-05-31 51.000 54.630 51.000 54.250 6.623 23052.4
1991-05-24 48.130 51.500 48.000 50.880 5.714 5022.88
1991-05-17 48.250 49.380 44.630 48.130 -0.249 8545.12
1991-05-10 46.250 49.880 44.750 48.250 4.324 8000.96
1991-05-03 53.250 53.630 46.130 46.250 -13.146 8438.40
1991-04-26 53.000 55.130 52.000 53.250 0.472 5923.36
1991-04-19 51.380 54.250 50.750 53.000 2.653 7669.28
1991-04-12 50.000 51.880 49.380 51.630 3.260 5507.04
1991-04-05 49.380 52.000 48.000 50.000 na 6081.60
1991-03-29 47.500 51.750 47.380 50.000 5.820 8026.60
1991-03-22 47.250 47.630 44.500 47.250 na 7765.44
1991-03-15 48.880 50.000 46.250 47.250 -3.335 8677.28
1991-03-08 47.750 50.630 47.000 48.880 2.366 7912.96
1991-03-01 47.380 48.750 45.500 47.750 0.781 7635.84
1991-02-22 43.750 48.750 43.750 47.380 18.066 19809.6
1991-02-15 38.880 41.880 38.880 40.130 3.883 8211.20
1991-02-08 37.880 39.750 36.630 38.630 1.980 5389.76
1991-02-01 36.880 39.750 36.500 37.880 2.711 5962.72
1991-01-25 37.130 37.130 34.750 36.880 -2.947 4563.84
1991-01-18 30.750 38.000 29.870 38.000 23.577 6226.40
1991-01-11 31.250 32.250 30.250 30.750 -1.600 2250.72
1991-01-04 32.000 32.380 30.870 31.250 -2.344 3768.20
1990-12-28 31.870 32.250 31.000 32.000 0.408 2268.20
1990-12-21 31.750 32.880 31.000 31.870 -0.406 4556.96
1990-12-14 33.000 33.130 30.750 32.000 -3.030 3532.48
1990-12-07 30.620 34.880 30.120 33.000 10.000 6719.52
1990-11-30 27.870 30.120 27.120 30.000 7.643 5986.40
1990-11-23 28.370 29.750 27.370 27.870 -1.762 4941.00
1990-11-16 26.870 28.620 26.120 28.370 5.582 6133.60
1990-11-09 27.500 28.000 24.870 26.870 -1.827 5687.36
1990-11-02 28.120 28.370 25.750 27.370 -2.667 3555.68
1990-10-26 29.370 30.120 28.000 28.120 -4.256 3402.40
1990-10-19 26.870 30.000 26.370 29.370 9.304 4978.08
1990-10-12 29.750 30.620 25.870 26.870 -9.681 5731.20
1990-10-05 33.000 33.000 28.370 29.750 -11.194 6878.72
1990-09-28 31.750 33.500 29.120 33.500 5.115 4904.16
1990-09-21 33.130 33.630 30.500 31.870 -3.803 4088.80
1990-09-14 35.250 36.130 32.630 33.130 -6.014 2860.80
1990-09-07 34.880 36.000 33.880 35.250 1.061 3413.00
1990-08-31 35.130 36.750 34.750 34.880 1.839 4322.88
1990-08-24 34.630 35.130 31.000 34.250 -1.097 5325.76
1990-08-17 37.750 38.380 33.500 34.630 -8.265 6850.72
1990-08-10 39.880 40.130 36.130 37.750 -6.790 6472.64
1990-08-03 43.880 43.880 39.130 40.500 -8.226 4924.96
1990-07-27 45.130 45.630 43.380 44.130 -2.755 4226.56
1990-07-20 47.500 48.500 45.380 45.380 -4.221 3529.28
1990-07-13 47.380 48.630 46.380 47.380 na 3685.12
1990-07-06 47.380 48.130 46.880 47.380 0.275 2527.80
1990-06-29 46.880 47.750 46.250 47.250 0.789 2889.92
1990-06-22 47.500 48.500 45.750 46.880 -1.305 4852.48
1990-06-15 49.250 49.380 47.000 47.500 -3.553 5000.96
1990-06-08 47.750 50.380 47.750 49.250 3.141 5937.92
1990-06-01 47.250 48.630 47.250 47.750 1.058 4660.40
1990-05-25 45.250 48.380 45.130 47.250 4.420 6997.12
1990-05-18 47.750 49.000 44.500 45.250 -3.989 10508.8
1990-05-11 44.750 47.380 43.630 47.130 5.318 6665.28
1990-05-04 43.000 44.880 42.880 44.750 4.070 3100.00
1990-04-27 43.380 44.500 42.500 43.000 -0.876 2884.00
1990-04-20 44.750 46.000 42.880 43.380 -2.801 3540.16
1990-04-13 43.750 45.380 43.250 44.630 2.011 3617.00
1990-04-06 45.750 47.250 43.630 43.750 -4.372 4805.12
1990-03-30 46.500 47.500 45.500 45.750 -1.613 2965.92
1990-03-23 45.130 47.750 44.500 46.500 3.036 5427.20
1990-03-16 44.630 45.500 42.880 45.130 1.120 4307.84
1990-03-09 42.500 45.250 41.880 44.630 5.012 4796.64
1990-03-02 41.500 43.630 41.380 42.500 2.410 3679.68
1990-02-23 43.130 43.130 41.130 41.500 -5.424 5831.60
1990-02-16 46.500 47.750 43.500 43.880 -5.897 4513.28
1990-02-09 44.630 48.250 44.500 46.630 4.481 4056.32
1990-02-02 44.000 45.500 42.750 44.630 1.432 4118.08
1990-01-26 44.630 45.250 42.500 44.000 -1.412 3410.56
1990-01-19 45.750 47.630 44.380 44.630 -2.448 5065.28
1990-01-12 47.380 48.880 45.500 45.750 -3.440 2986.40
1990-01-05 47.250 49.630 47.000 47.380 0.275 4078.60
1989-12-29 45.630 47.250 45.500 47.250 3.550 2784.80
1989-12-22 44.750 46.130 44.250 45.630 1.966 3522.08
1989-12-15 46.500 46.630 44.000 44.750 -3.763 4471.04
1989-12-08 46.130 47.380 45.500 46.500 0.802 4448.16
1989-12-01 44.500 46.630 43.500 46.130 3.943 3632.96
1989-11-24 44.500 45.500 43.500 44.380 -0.270 3758.40
1989-11-17 43.000 44.750 40.250 44.500 3.488 8357.60
1989-11-10 43.750 44.130 41.130 43.000 -1.714 5823.52
1989-11-03 49.380 49.630 43.630 43.750 -11.401 7603.20
1989-10-27 50.000 51.250 47.130 49.380 -1.240 5583.52
1989-10-20 48.130 50.880 47.500 50.000 3.885 5255.20
1989-10-13 50.130 52.130 47.750 48.130 -3.990 4091.84
1989-10-06 50.250 50.380 48.000 50.130 -0.239 5547.84
1989-09-29 51.250 51.750 50.130 50.250 -1.951 3185.44
1989-09-22 51.500 52.250 51.130 51.250 -0.485 2038.88
1989-09-15 51.500 52.500 50.380 51.500 na 4813.92
1989-09-08 52.880 52.880 50.880 51.500 -3.068 3267.60
1989-09-01 51.750 53.130 51.130 53.130 2.667 4192.48
1989-08-25 51.380 52.250 50.130 51.750 0.720 5644.48
1989-08-18 53.750 53.750 50.630 51.380 -7.005 9735.84
1989-08-11 54.630 58.130 54.630 55.250 1.600 8209.92
1989-08-04 53.500 54.500 51.880 54.380 1.645 4089.76
1989-07-28 53.000 53.630 50.880 53.500 0.943 3580.32
1989-07-21 53.380 54.250 52.630 53.000 -0.712 3033.12
1989-07-14 53.250 54.130 52.750 53.380 0.471 3327.20
1989-07-07 51.750 53.500 51.250 53.130 2.667 2870.80
1989-06-30 53.130 54.000 51.250 51.750 -2.597 3789.76
1989-06-23 52.630 54.000 51.500 53.130 0.950 3194.40
1989-06-16 54.250 54.880 51.500 52.630 -2.986 4796.32
1989-06-09 54.630 55.500 54.000 54.250 -0.696 3624.16
1989-06-02 54.130 54.750 53.500 54.630 0.924 4624.60
1989-05-26 55.500 55.630 52.750 54.130 -2.468 5180.00
1989-05-19 53.500 55.750 51.000 55.500 -2.853 11809.6
1989-05-12 54.880 57.250 53.630 57.130 3.873 3081.44
1989-05-05 56.500 56.630 54.500 55.000 -3.084 2279.36
1989-04-28 57.250 57.500 55.250 56.750 -1.098 2523.20
1989-04-21 55.630 57.500 55.380 57.380 3.146 3551.52
1989-04-14 53.500 55.630 53.250 55.630 4.469 4973.76
1989-04-07 51.380 53.750 50.130 53.250 3.640 5035.52
1989-03-31 51.630 52.380 50.380 51.380 -0.484 3722.72
1989-03-24 53.880 54.000 51.500 51.630 -4.176 4188.00
1989-03-17 53.880 56.380 52.750 53.880 na 4900.96
1989-03-10 56.000 56.500 53.130 53.880 -3.786 2994.56
1989-03-03 54.250 56.130 54.000 56.000 3.226 4272.80
1989-02-24 59.630 59.630 54.130 54.250 -9.583 6019.20
1989-02-17 57.500 60.250 56.750 60.000 4.348 4608.80
1989-02-10 58.130 61.500 57.250 57.500 -1.084 7247.36
1989-02-03 56.500 59.000 56.380 58.130 2.885 5643.68
1989-01-27 54.880 57.880 54.500 56.500 2.952 5760.96
1989-01-20 52.250 55.130 51.750 54.880 5.275 3789.28
1989-01-13 52.750 53.380 52.000 52.130 -1.175 3055.52
1989-01-06 53.000 54.130 51.880 52.750 -0.939 3999.60
1988-12-30 53.250 53.750 52.750 53.250 na 2459.80
1988-12-23 50.880 53.750 50.750 53.250 4.658 4922.24
1988-12-16 50.000 51.630 49.130 50.880 2.519 4834.40
1988-12-09 50.250 52.000 49.500 49.630 -1.234 3399.04
1988-12-02 46.880 50.380 46.880 50.250 7.189 4071.20
1988-11-25 48.000 48.000 46.630 46.880 -2.597 3022.00
1988-11-18 46.630 48.500 45.630 48.130 3.505 4022.40
1988-11-11 48.130 49.130 46.500 46.500 -3.387 3203.04
1988-11-04 49.380 50.880 48.130 48.130 -2.531 3458.24
1988-10-28 51.750 51.880 49.380 49.380 -4.580 3314.56
1988-10-21 49.380 52.000 49.000 51.750 4.800 3876.96
1988-10-14 49.880 50.750 49.130 49.380 -1.002 3130.08
1988-10-07 49.880 50.130 48.500 49.880 na 3790.88
1988-09-30 49.380 50.880 48.880 49.880 1.013 2644.96
1988-09-23 48.880 49.500 48.250 49.380 0.509 3175.20
1988-09-16 48.880 49.750 47.750 49.130 0.511 3867.84
1988-09-09 47.250 49.380 47.130 48.880 3.450 5954.20
1988-09-02 46.630 48.250 45.380 47.250 1.876 4932.96
1988-08-26 45.000 46.630 44.500 46.380 3.067 4590.24
1988-08-19 49.000 49.000 43.750 45.000 -8.629 7012.48
1988-08-12 49.250 50.380 48
