|
Major Indices
|
USA | Canada
|
Europe
|
Asia Pacific
|
Latin America
|
MidEast Africa
|
Global
|
|
|
|
|
|
Home Depot 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.
|
|
|_Home_Depot_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 |____2013-1984_|____2013-1984_|____2013-1984_|____2013-1984_|____2013-1984_|____2013-1984_|
29.61% <-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 79.910 80.600 78.400 78.610 -1.541 6619.05
2013-12-06 80.450 80.750 77.700 79.840 -1.029 6340.16
2013-11-29 79.300 81.390 79.300 80.670 1.882 5919.85
2013-11-22 80.000 82.270 78.780 79.180 -1.062 8298.28
2013-11-15 75.270 80.090 74.930 80.030 6.028 7345.30
2013-11-08 77.180 77.420 74.780 75.480 -1.961 5931.14
2013-11-01 76.150 78.600 75.800 76.990 0.970 7396.78
2013-10-25 74.600 76.840 74.150 76.250 2.089 6768.68
2013-10-18 75.740 76.520 73.740 74.690 -2.136 9030.70
2013-10-11 75.400 76.630 73.900 76.320 0.713 6786.40
2013-10-04 75.180 76.830 74.960 75.780 -0.237 5528.36
2013-09-27 76.460 76.790 75.260 75.960 -1.351 5260.80
2013-09-20 76.050 78.810 75.200 77.000 2.516 9465.26
2013-09-13 72.980 75.740 72.900 75.110 3.315 6084.52
2013-09-06 74.830 75.250 72.210 72.700 -2.403 9270.45
2013-08-30 73.830 76.150 73.820 74.490 0.812 7547.72
2013-08-23 75.490 77.500 73.110 73.890 -1.977 10282.0
2013-08-16 78.620 79.640 74.860 75.380 -4.546 8457.82
2013-08-09 79.950 80.330 78.530 78.970 -1.570 4995.80
2013-08-02 78.640 80.500 78.370 80.230 1.892 5719.84
2013-07-26 79.980 80.470 77.890 78.740 -1.439 6260.44
2013-07-19 80.630 81.230 79.420 79.890 -0.807 5391.42
2013-07-12 78.560 80.750 78.540 80.540 2.874 5704.20
2013-07-05 77.630 78.560 76.630 78.290 1.058 5593.60
2013-06-28 72.900 77.790 72.410 77.470 4.944 9054.96
2013-06-21 77.080 77.480 73.020 73.820 -3.617 10338.1
2013-06-14 78.940 79.680 76.070 76.590 -2.731 7755.08
2013-06-07 78.650 79.080 74.900 78.740 0.102 8363.24
2013-05-31 79.940 80.630 78.660 78.660 -0.418 6799.38
2013-05-24 76.770 81.560 76.500 78.990 2.771 10726.3
2013-05-17 76.010 78.540 75.950 76.860 1.118 6855.64
2013-05-10 73.880 76.200 73.880 76.010 2.772 5871.62
2013-05-03 73.440 74.410 72.530 73.960 0.832 5070.26
2013-04-26 73.920 74.590 72.630 73.350 -0.878 6399.76
2013-04-19 73.350 74.280 71.940 74.000 0.516 8489.60
2013-04-12 69.780 73.660 69.780 73.620 5.081 7127.20
2013-04-05 69.510 71.050 69.510 70.060 0.401 6809.02
2013-03-29 69.800 70.400 69.000 69.780 0.316 5649.18
2013-03-22 68.450 69.910 68.420 69.560 0.739 6623.64
2013-03-15 71.320 71.380 69.050 69.050 -3.251 6552.72
2013-03-08 68.950 71.450 68.930 71.370 3.390 6688.98
2013-03-01 65.960 69.190 63.820 69.030 5.261 12437.8
2013-02-22 67.630 67.920 64.290 65.580 -2.873 7294.25
2013-02-15 66.870 67.990 66.220 67.520 0.761 5225.16
2013-02-08 66.860 67.220 65.830 67.010 -0.431 5448.50
2013-02-01 68.150 68.150 66.920 67.300 -0.767 5753.38
2013-01-25 65.390 68.130 65.220 67.820 3.589 7337.20
2013-01-18 63.660 65.480 63.390 65.470 2.779 5579.48
2013-01-11 62.600 63.760 62.380 63.700 0.823 5378.62
2013-01-04 63.210 63.370 63.000 63.180 4.171 4779.10
2012-12-28 61.010 61.970 60.210 60.650 -1.093 5292.43
2012-12-21 62.150 63.390 60.550 61.320 -1.192 9580.92
2012-12-14 64.340 64.340 61.790 62.060 -3.708 6781.22
2012-12-07 65.000 65.920 63.450 64.450 -0.953 6492.90
2012-11-30 64.600 65.230 63.370 65.070 0.386 7922.82
2012-11-23 62.490 64.830 62.300 64.820 4.346 6973.10
2012-11-16 61.240 64.440 60.500 62.120 1.903 12087.6
2012-11-09 62.020 62.900 60.310 60.960 -1.709 6902.74
2012-11-02 62.760 63.000 60.890 62.020 3.298 9867.80
2012-10-26 61.750 62.230 59.440 60.040 -2.989 8661.90
2012-10-19 59.880 62.120 59.750 61.890 3.912 9365.22
2012-10-12 62.980 63.100 58.750 59.560 -5.759 10345.2
2012-10-05 60.770 63.200 60.150 63.200 4.688 8394.70
2012-09-28 59.350 60.580 58.880 60.370 1.599 7492.12
2012-09-21 59.200 60.000 58.510 59.420 -0.067 7044.84
2012-09-14 57.480 59.710 56.430 59.460 3.842 9083.38
2012-09-07 56.790 57.890 56.370 57.260 0.899 6624.55
2012-08-31 57.080 57.080 56.200 56.750 -0.369 5961.82
2012-08-24 56.570 57.000 55.980 56.960 0.405 7178.58
2012-08-17 53.150 57.180 52.650 56.730 6.917 12110.9
2012-08-10 52.410 53.420 51.780 53.060 1.473 7360.10
2012-08-03 53.460 53.760 51.210 52.290 -2.644 9195.74
2012-07-27 50.110 54.280 49.770 53.710 5.937 9895.44
2012-07-20 51.810 51.810 50.280 50.700 -2.668 10756.6
2012-07-13 52.200 52.750 50.860 52.090 -0.115 8416.42
2012-07-06 52.960 53.240 50.870 52.150 -1.585 9793.33
2012-06-29 51.590 52.990 50.890 52.990 1.865 10447.3
2012-06-22 51.930 53.280 51.240 52.020 0.289 14885.3
2012-06-15 52.590 52.690 50.810 51.870 -0.917 14950.4
2012-06-08 47.910 52.360 47.750 52.350 9.153 15758.5
2012-06-01 49.620 49.920 47.920 47.960 -2.994 11858.7
2012-05-25 46.490 50.090 46.370 49.440 5.080 12150.5
2012-05-18 50.140 50.590 46.720 47.050 -6.536 16914.8
2012-05-11 51.600 51.830 49.810 50.340 -3.118 13697.3
2012-05-04 51.900 52.880 51.580 51.960 0.019 8883.92
2012-04-27 51.150 52.390 50.660 51.950 0.952 7630.22
2012-04-20 51.440 52.150 50.940 51.460 0.981 9653.48
2012-04-13 49.870 51.280 49.360 50.960 0.672 10016.3
2012-04-06 50.100 50.670 49.560 50.620 0.616 8235.98
2012-03-30 49.710 50.420 49.400 50.310 1.554 8142.58
2012-03-23 48.910 49.930 48.480 49.540 0.999 8571.34
2012-03-16 48.070 49.710 48.000 49.050 1.975 10504.9
2012-03-09 47.280 48.180 46.120 48.100 1.455 9602.54
2012-03-02 46.700 47.890 46.590 47.410 0.915 8591.70
2012-02-24 48.060 48.070 46.450 46.980 0.578 12769.5
2012-02-17 45.520 46.720 45.450 46.710 3.044 8679.52
2012-02-10 45.050 45.580 44.830 45.330 0.354 7155.68
2012-02-03 44.580 45.270 44.220 45.170 0.669 9472.14
2012-01-27 44.320 45.410 43.980 44.870 0.809 10752.3
2012-01-20 43.610 45.500 43.520 44.510 2.298 12292.1
2012-01-13 43.180 43.660 42.750 43.510 0.718 7918.46
2012-01-06 42.410 43.300 41.920 43.200 2.759 9267.43
2011-12-30 41.990 42.470 41.520 42.040 -0.119 5242.68
2011-12-23 40.310 42.140 40.110 42.090 4.132 11121.1
2011-12-16 39.850 40.540 38.840 40.420 0.472 13104.6
2011-12-09 40.130 40.930 39.790 40.230 0.726 12196.1
2011-12-02 37.190 40.460 37.070 39.940 9.515 15208.2
2011-11-25 37.500 37.850 36.410 36.470 -3.722 7541.28
2011-11-18 38.150 38.750 37.240 37.880 -0.473 12839.9
2011-11-11 36.710 38.380 36.570 38.060 4.589 10167.5
2011-11-04 35.840 36.500 34.580 36.390 0.748 9708.70
2011-10-28 37.120 37.650 35.650 36.120 -2.008 11808.9
2011-10-21 34.850 36.860 34.430 36.860 5.164 11485.4
2011-10-14 34.290 35.090 34.050 35.050 3.331 8806.24
2011-10-07 32.800 34.340 31.030 33.920 3.194 14243.3
2011-09-30 33.740 34.660 32.840 32.870 -2.521 13074.7
2011-09-23 34.060 35.330 32.580 33.720 -2.572 13532.2
2011-09-16 31.190 35.000 31.170 34.610 8.597 14585.3
2011-09-09 31.150 32.890 31.080 31.870 -0.963 11751.7
2011-09-02 34.480 34.480 31.920 32.180 -5.353 15196.0
2011-08-26 32.400 34.760 32.030 34.000 6.650 15805.3
2011-08-19 30.660 33.990 30.470 31.880 4.251 19028.3
2011-08-12 30.120 30.650 28.130 30.580 -0.520 25300.2
2011-08-05 35.070 35.070 30.620 30.740 -11.995 20417.8
2011-07-29 36.370 36.970 34.630 34.930 -4.354 11344.0
2011-07-22 35.820 37.210 35.340 36.520 1.699 9672.34
2011-07-15 36.260 36.750 35.490 35.910 -1.939 9712.70
2011-07-08 36.630 37.250 36.310 36.620 -0.299 9160.88
2011-07-01 35.030 36.960 34.680 36.730 4.704 11890.1
2011-06-24 34.290 35.690 34.280 35.080 1.593 13081.9
2011-06-17 33.510 34.930 33.410 34.530 3.167 15258.8
2011-06-10 34.530 35.020 33.420 33.470 -3.350 9115.02
2011-06-03 36.180 36.280 34.430 34.630 -3.806 9824.50
2011-05-27 36.690 37.000 35.910 36.000 -2.834 10048.0
2011-05-20 36.690 37.940 36.550 37.050 0.108 10654.1
2011-05-13 36.930 37.430 36.700 37.010 0.054 8275.86
2011-05-06 37.440 37.670 36.770 36.990 -0.431 10482.2
2011-04-29 37.610 37.710 36.940 37.150 -1.720 12197.0
2011-04-22 37.780 38.510 37.210 37.800 -0.969 8142.03
2011-04-15 37.450 38.400 37.170 38.170 1.895 8592.44
2011-04-08 37.480 37.960 37.210 37.460 -0.266 9398.42
2011-04-01 37.460 37.870 36.620 37.560 0.374 10568.6
2011-03-25 36.290 37.820 36.030 37.420 3.944 8063.66
2011-03-18 36.920 36.940 35.430 36.000 -3.069 10543.9
2011-03-11 37.260 37.780 36.540 37.140 -0.215 9821.78
2011-03-04 37.150 37.860 36.330 37.220 0.378 9951.88
2011-02-25 39.300 39.380 36.780 37.080 -3.638 13699.7
2011-02-18 37.470 38.500 37.270 38.480 2.668 8700.40
2011-02-11 36.800 37.480 36.410 37.480 1.848 7211.82
2011-02-04 37.130 37.180 36.380 36.800 0.272 8364.00
2011-01-28 36.460 38.120 36.300 36.700 0.520 12130.2
2011-01-21 35.970 36.990 35.480 36.510 1.727 11311.1
2011-01-14 34.160 36.000 34.070 35.890 4.392 11151.0
2011-01-07 35.200 35.570 34.180 34.380 -1.940 11313.2
2010-12-31 34.940 35.410 34.630 35.060 -0.085 5458.84
2010-12-24 35.250 35.490 35.010 35.090 -0.028 7161.50
2010-12-17 34.400 35.270 34.340 35.100 2.035 13354.2
2010-12-10 33.450 34.750 33.300 34.400 2.748 12002.7
2010-12-03 30.870 33.560 29.980 33.480 8.000 16805.5
2010-11-26 31.050 31.350 30.830 31.000 -0.705 12208.7
2010-11-19 31.430 32.820 30.670 31.220 -0.700 21249.8
2010-11-12 31.630 31.930 31.180 31.440 -1.504 10192.3
2010-11-05 31.000 32.290 30.560 31.920 3.301 10848.4
2010-10-29 31.420 31.830 30.450 30.900 -1.842 9369.18
2010-10-22 30.660 32.040 30.180 31.480 2.541 14510.9
2010-10-15 31.890 31.890 30.420 30.700 -3.732 12070.6
2010-10-08 31.710 32.140 31.250 31.890 0.220 11999.1
2010-10-01 31.710 32.230 31.360 31.820 0.569 9944.90
2010-09-24 30.040 31.690 29.900 31.640 5.855 12901.4
2010-09-17 29.940 30.230 29.650 29.890 0.708 11241.4
2010-09-10 29.660 29.890 29.280 29.680 -0.570 8343.98
2010-09-03 28.740 30.320 27.550 29.850 3.862 12380.9
2010-08-27 28.560 28.840 27.100 28.740 2.023 13576.7
2010-08-20 27.500 29.000 27.280 28.170 3.149 15000.6
2010-08-13 28.770 28.970 27.270 27.310 -4.777 10619.3
2010-08-06 28.820 29.240 28.210 28.680 0.596 12213.7
2010-07-30 28.240 29.370 27.630 28.510 0.920 15052.2
2010-07-23 27.160 28.470 26.620 28.250 4.205 20524.8
2010-07-16 28.230 28.940 27.050 27.110 -4.069 17072.6
2010-07-09 27.990 28.380 27.100 28.260 1.801 17394.9
2010-07-02 30.150 30.230 27.490 27.760 -8.079 20346.8
2010-06-25 32.170 32.200 29.570 30.200 -5.448 27345.6
2010-06-18 32.480 32.640 31.450 31.940 -0.869 20013.9
2010-06-11 32.260 32.760 31.250 32.220 0.218 16366.2
2010-06-04 33.420 34.170 31.940 32.150 -5.050 16812.4
2010-05-28 32.850 34.950 32.420 33.860 2.544 22818.5
2010-05-21 34.970 36.300 32.250 33.020 -6.193 35065.5
2010-05-14 34.640 36.000 34.580 35.200 5.295 22058.1
2010-05-07 35.390 36.060 32.070 33.430 -5.109 24470.6
2010-04-30 36.520 37.030 35.030 35.230 -3.188 18816.4
2010-04-23 34.920 36.440 34.740 36.390 3.942 19000.6
2010-04-16 33.220 35.150 33.140 35.010 5.293 22756.5
2010-04-09 32.350 33.400 32.160 33.250 2.687 11747.3
2010-04-02 32.780 32.890 32.160 32.380 -1.130 9342.60
2010-03-26 32.140 32.980 32.140 32.750 1.205 12071.2
2010-03-19 32.490 32.810 32.100 32.360 -0.277 16132.7
2010-03-12 31.680 32.600 31.450 32.450 2.044 13395.7
2010-03-05 31.240 31.910 31.090 31.800 1.923 15163.7
2010-02-26 30.400 31.450 30.200 31.200 3.483 20747.4
2010-02-19 29.120 30.450 28.930 30.150 3.966 17495.7
2010-02-12 28.530 29.090 28.400 29.000 3.645 17637.3
2010-02-05 28.010 29.050 27.530 27.980 -0.107 19258.6
2010-01-29 27.950 28.090 27.190 28.010 1.046 15816.0
2010-01-22 28.460 29.060 27.680 27.720 -2.975 15755.9
2010-01-15 29.000 29.020 27.890 28.570 -1.415 19721.4
2010-01-08 29.150 29.240 28.290 28.980 0.173 13043.3
2010-01-01 29.220 29.440 28.790 28.930 -0.823 6857.88
2009-12-25 28.710 29.420 28.710 29.170 1.815 8844.90
2009-12-18 28.820 29.370 28.420 28.650 0.562 14204.7
2009-12-11 28.040 28.530 27.430 28.490 1.460 13691.8
2009-12-04 27.590 28.500 26.960 28.080 1.702 17370.4
2009-11-27 27.370 27.890 27.110 27.610 1.582 12224.8
2009-11-20 27.630 27.950 26.350 27.180 -0.585 19313.2
2009-11-13 26.310 27.790 26.200 27.340 4.831 15958.5
2009-11-06 25.140 26.290 24.470 26.080 3.946 16426.9
2009-10-30 26.300 26.540 24.960 25.090 -4.492 17754.7
2009-10-23 27.280 27.690 26.050 26.270 -3.632 15180.9
2009-10-16 27.100 28.020 26.840 27.260 1.113 13569.0
2009-10-09 26.160 27.060 26.000 26.960 3.573 13044.5
2009-10-02 26.950 27.440 25.870 26.030 -3.054 13460.6
2009-09-25 27.960 28.400 26.550 26.850 -4.888 12246.5
2009-09-18 27.160 28.440 27.090 28.230 3.255 13059.4
2009-09-11 27.230 27.590 26.990 27.340 1.147 11761.8
2009-09-04 27.500 27.600 26.350 27.030 -2.384 11479.5
2009-08-28 27.730 27.940 26.940 27.690 0.691 15996.7
2009-08-21 25.920 27.530 25.430 27.500 1.326 23675.9
2009-08-14 27.180 27.810 26.730 27.140 -0.440 13820.6
2009-08-07 26.180 27.480 25.670 27.260 5.089 12520.2
2009-07-31 25.250 26.190 24.780 25.940 2.449 12471.6
2009-07-24 24.660 25.510 24.130 25.320 2.635 13451.6
2009-07-17 22.510 24.750 22.270 24.670 9.547 15246.4
2009-07-10 22.760 23.140 22.290 22.520 -1.271 13298.8
2009-07-03 23.660 24.160 22.750 22.810 -3.388 12952.5
2009-06-26 23.370 24.060 22.530 23.610 0.383 16103.1
2009-06-19 23.940 24.040 23.010 23.520 -2.609 15312.1
2009-06-12 24.240 25.120 23.830 24.150 -0.083 17353.0
2009-06-05 23.590 24.890 23.390 24.170 4.361 16287.7
2009-05-29 22.670 24.210 22.330 23.160 1.312 21164.1
2009-05-22 25.660 26.150 22.600 22.860 -6.311 27626.0
2009-05-15 24.810 25.250 24.220 24.400 -4.314 21101.6
2009-05-08 26.140 26.770 24.750 25.500 -1.048 16473.4
2009-05-01 25.900 27.070 25.350 25.770 -2.052 16892.9
2009-04-24 25.720 26.920 24.780 26.310 0.805 20357.7
2009-04-17 25.630 26.470 25.050 26.100 0.772 16472.8
2009-04-10 24.780 25.960 24.130 25.900 3.600 18210.4
2009-04-03 23.240 25.240 22.640 25.000 5.798 24189.5
2009-03-27 22.430 24.360 22.170 23.630 6.634 24726.7
2009-03-20 20.730 22.840 20.060 22.160 7.001 23899.5
2009-03-13 17.740 21.000 17.490 20.710 15.056 23059.3
2009-03-06 20.350 20.950 17.540 18.000 -13.834 25298.6
2009-02-27 19.430 21.280 18.240 20.890 7.348 27544.4
2009-02-20 20.700 20.750 19.170 19.460 -8.294 27255.1
2009-02-13 23.470 23.630 21.150 21.220 -9.817 19632.3
2009-02-06 21.210 23.850 20.830 23.530 9.289 21936.6
2009-01-30 22.100 23.230 21.350 21.530 -0.875 24327.3
2009-01-23 22.900 23.200 21.300 21.720 -6.379 20899.9
2009-01-16 23.850 23.960 21.660 23.200 -2.766 22294.7
2009-01-09 24.020 25.490 23.540 23.860 -1.119 19903.5
2009-01-02 23.540 24.190 22.690 24.130 2.419 13351.1
2008-12-26 24.090 24.130 23.160 23.560 -2.725 8810.30
2008-12-19 23.620 25.110 22.880 24.220 3.196 21238.8
2008-12-12 24.970 25.190 22.160 23.470 -3.811 22615.7
2008-12-05 22.550 24.540 20.650 24.400 5.582 29332.1
2008-11-28 19.620 23.790 18.860 23.110 19.803 24778.3
2008-11-21 19.920 21.420 17.460 19.290 -6.086 29687.7
2008-11-14 21.530 22.640 19.150 20.540 -2.469 20537.0
2008-11-07 23.480 23.590 20.680 21.060 -10.725 21891.4
2008-10-31 18.010 24.030 18.010 23.590 27.445 25004.5
2008-10-24 20.470 21.460 17.580 18.510 -8.412 21878.8
2008-10-17 20.510 22.800 18.020 20.210 2.329 28607.4
2008-10-10 23.140 23.720 17.050 19.750 -17.052 36933.2
2008-10-03 25.990 26.620 23.720 23.810 -10.015 23547.9
2008-09-26 27.410 27.720 24.580 26.460 -3.325 21537.3
2008-09-19 27.520 29.690 24.450 27.370 -4.965 37654.2
2008-09-12 29.800 30.740 28.360 28.800 0.735 30108.1
2008-09-05 27.650 29.400 27.650 28.590 5.420 30843.2
2008-08-29 26.980 27.640 26.150 27.120 0.037 13824.8
2008-08-22 27.760 28.100 25.510 27.110 -1.526 20790.7
2008-08-15 26.260 28.750 26.050 27.530 4.399 28732.0
2008-08-08 23.820 26.520 23.510 26.370 10.335 15822.6
2008-08-01 23.440 25.000 22.820 23.900 0.420 15327.9
2008-07-25 23.620 25.850 22.860 23.800 1.536 17762.0
2008-07-18 21.900 23.820 20.760 23.440 8.619 18250.7
2008-07-11 22.650 23.190 21.000 21.580 -4.259 19410.6
2008-07-04 24.020 24.360 22.350 22.540 -6.162 18912.8
2008-06-27 26.400 26.400 23.910 24.020 -8.495 20529.0
2008-06-20 27.470 27.730 26.120 26.250 -4.649 14374.7
2008-06-13 27.220 27.650 25.850 27.530 1.288 17177.8
2008-06-06 27.410 28.130 26.710 27.180 -0.658 17580.1
2008-05-30 26.900 27.870 26.710 27.360 2.204 15056.3
2008-05-23 28.650 29.380 26.280 26.770 -8.007 23239.3
2008-05-16 28.010 29.850 28.010 29.100 4.003 11818.3
2008-05-09 29.890 30.040 27.630 27.980 -7.105 15489.9
2008-05-02 29.610 30.500 28.740 30.120 1.142 17097.5
2008-04-25 28.500 29.810 28.020 29.780 3.835 18777.6
2008-04-18 28.110 28.880 27.500 28.680 1.810 10405.1
2008-04-11 28.950 29.090 27.400 28.170 -2.154 13688.3
2008-04-04 27.390 30.000 27.130 28.790 5.150 15423.2
2008-03-28 28.130 30.000 27.280 27.380 -2.423 17506.8
2008-03-21 25.110 28.170 24.870 28.060 8.971 22213.4
2008-03-14 25.950 27.130 24.960 25.750 -0.502 20206.8
2008-03-07 26.500 27.570 25.180 25.880 -2.524 16586.1
2008-02-29 27.280 29.490 26.410 26.550 -4.393 21773.0
2008-02-22 27.880 28.220 26.940 27.770 0.908 13826.5
2008-02-15 28.020 29.130 26.960 27.520 -1.609 15254.2
2008-02-08 30.450 30.550 27.520 27.970 -8.145 19758.8
2008-02-01 28.510 31.080 28.030 30.450 6.730 21651.3
2008-01-25 24.960 30.120 24.960 28.530 8.562 33938.6
2008-01-18 25.100 27.490 24.540 26.280 6.354 21925.4
2008-01-11 25.060 25.810 23.770 24.710 -1.002 19073.0
2008-01-04 26.510 27.270 24.760 24.960 -6.447 16914.5
2007-12-28 26.610 27.090 26.350 26.680 0.075 12346.3
2007-12-21 26.500 26.940 25.570 26.660 0.113 21214.7
2007-12-14 29.200 29.800 26.630 26.630 -9.698 18679.3
2007-12-07 28.620 29.750 28.000 29.490 3.256 12926.1
2007-11-30 28.890 29.100 26.780 28.560 -1.347 21088.7
2007-11-23 28.830 29.010 27.810 28.950 -0.413 17735.3
2007-11-16 28.050 29.750 27.770 29.070 3.636 20267.1
2007-11-09 30.150 30.150 27.990 28.050 -7.730 19402.2
2007-11-02 31.550 31.850 30.120 30.400 -3.030 16235.3
2007-10-26 30.580 31.550 30.280 31.350 1.918 17888.9
2007-10-19 33.450 33.650 30.560 30.760 -8.014 19804.3
2007-10-12 34.270 34.320 33.200 33.440 -2.279 14267.9
2007-10-05 32.580 34.550 32.570 34.220 5.487 18223.4
2007-09-28 34.520 34.790 32.370 32.440 -5.889 21002.0
2007-09-21 35.350 37.150 34.470 34.470 -3.391 19974.0
2007-09-14 34.450 35.850 33.400 35.680 4.297 20819.8
2007-09-07 37.210 37.370 34.120 34.210 -10.702 51572.9
2007-08-31 35.420 38.540 35.010 38.310 10.467 49680.9
2007-08-24 33.670 34.950 33.310 34.680 4.113 20599.7
2007-08-17 36.020 36.020 31.850 33.310 -7.266 31703.2
2007-08-10 36.340 37.800 35.120 35.920 -0.746 31365.6
2007-08-03 36.960 38.420 35.910 36.190 -1.524 32389.7
2007-07-27 39.490 39.500 36.720 36.750 -6.702 26081.8
2007-07-20 40.650 40.750 39.340 39.390 -3.621 15212.2
2007-07-13 40.780 41.010 40.140 40.870 1.414 21019.6
2007-07-06 39.550 40.510 38.950 40.300 2.414 11646.8
2007-06-29 39.450 40.140 38.810 39.350 -0.025 15786.5
2007-06-22 38.000 41.190 37.810 39.360 3.715 27196.5
2007-06-15 37.780 38.490 37.350 37.950 na 15134.5
2007-06-08 39.000 39.870 37.570 37.950 -3.213 13448.1
2007-06-01 38.380 39.570 38.280 39.210 2.163 10209.0
2007-05-25 38.700 39.400 38.250 38.380 -1.286 12344.4
2007-05-18 39.040 39.520 37.970 38.880 0.051 16854.4
2007-05-11 38.700 39.620 38.350 38.860 -0.103 11134.8
2007-05-04 38.500 39.250 37.830 38.900 1.118 13427.7
2007-04-27 39.190 39.690 38.410 38.470 -1.887 11048.9
2007-04-20 38.000 39.500 37.910 39.210 3.484 12631.0
2007-04-13 38.240 38.550 37.600 37.890 -0.342 11268.5
2007-04-06 36.670 38.260 36.600 38.020 3.484 13921.0
2007-03-30 38.150 38.280 36.350 36.740 -3.872 13140.7
2007-03-23 37.650 38.920 37.360 38.220 1.893 11367.4
2007-03-16 38.410 38.770 36.500 37.510 -3.000 17374.0
2007-03-09 38.750 39.200 38.430 38.670 -0.872 15264.9
2007-03-02 41.000 41.000 38.660 39.010 -4.761 20491.1
2007-02-23 40.740 41.800 40.650 40.960 -1.158 13258.7
2007-02-16 41.620 42.010 41.180 41.440 1.073 14806.6
2007-02-09 40.670 41.460 40.540 41.000 0.416 9351.56
2007-02-02 40.300 41.180 39.840 40.830 2.228 10984.4
2007-01-26 40.660 40.790 39.640 39.940 -1.504 11253.1
2007-01-19 40.000 40.980 39.920 40.550 1.097 14077.5
2007-01-12 39.940 40.370 39.060 40.110 0.804 15299.7
2007-01-05 41.300 41.840 39.720 39.790 -0.921 31616.5
2006-12-29 38.620 40.290 38.590 40.160 3.266 9123.45
2006-12-22 40.070 40.300 38.650 38.890 -2.507 13032.6
2006-12-15 38.800 40.370 38.180 39.890 2.809 20462.2
2006-12-08 38.700 40.110 38.410 38.800 -0.436 14405.0
2006-12-01 38.100 39.960 36.990 38.970 3.314 20157.6
2006-11-24 38.130 38.850 37.710 37.720 -1.463 10480.2
2006-11-17 36.750 38.290 35.770 38.280 4.476 26846.3
2006-11-10 36.600 37.490 36.480 36.640 -1.505 16204.3
2006-11-03 36.880 37.640 36.800 37.200 0.351 13907.9
2006-10-27 35.810 37.540 35.800 37.070 3.001 13279.9
2006-10-20 36.450 36.630 35.550 35.990 -2.466 12350.5
2006-10-13 36.810 38.240 36.550 36.900 -0.646 12546.1
2006-10-06 36.180 37.640 35.980 37.140 2.399 10564.2
2006-09-29 35.960 37.150 35.670 36.270 0.862 10384.1
2006-09-22 36.500 36.830 35.400 35.960 -3.385 11575.1
2006-09-15 34.280 37.650 34.200 37.220 8.576 17580.1
2006-09-08 34.650 34.920 33.750 34.280 -1.039 9765.78
2006-09-01 33.500 34.870 33.500 34.640 3.465 10661.0
2006-08-25 34.150 34.400 33.080 33.480 -3.710 13087.7
2006-08-18 33.370 35.100 33.110 34.770 4.509 15373.1
2006-08-11 34.710 34.890 33.070 33.270 -4.149 10841.5
2006-08-04 34.590 35.220 33.520 34.710 0.347 10510.1
2006-07-28 34.140 35.340 33.890 34.590 2.186 10203.4
2006-07-21 33.930 35.150 32.850 33.850 0.030 18069.0
2006-07-14 35.400 35.570 33.250 33.840 -4.326 19466.4
2006-07-07 35.860 35.980 35.280 35.370 -1.174 11813.5
2006-06-30 36.260 36.800 35.630 35.790 -1.703 17749.2
2006-06-23 36.910 38.800 36.240 36.410 -1.355 9954.90
2006-06-16 36.900 37.680 36.040 36.910 -0.108 14042.7
2006-06-09 37.750 38.100 36.530 36.950 -2.763 12999.2
2006-06-02 38.260 38.750 37.610 38.000 -1.733 11930.2
2006-05-26 38.500 39.090 37.580 38.670 -0.693 11033.5
2006-05-19 39.950 40.500 37.300 38.940 -2.650 19537.3
2006-05-12 41.150 41.610 39.660 40.000 -3.124 8723.18
2006-05-05 40.150 41.480 40.050 41.290 3.406 8991.30
2006-04-28 40.470 40.660 39.500 39.930 -0.869 8585.48
2006-04-21 41.030 41.450 40.000 40.280 -2.043 7462.28
2006-04-14 42.080 42.210 40.620 41.120 -2.328 6614.78
2006-04-07 42.380 42.930 41.840 42.100 -0.473 7187.68
2006-03-31 42.950 43.550 42.220 42.300 -1.902 7583.94
2006-03-24 42.720 43.950 42.700 43.120 0.513 9167.00
2006-03-17 41.080 43.010 40.850 42.900 4.000 8457.78
2006-03-10 42.160 42.180 40.280 41.250 -2.251 7802.82
2006-03-03 41.820 42.800 41.500 42.200 1.369 9861.52
2006-02-24 43.000 43.000 41.060 41.630 -0.549 10209.0
2006-02-17 39.020 41.950 39.020 41.860 6.731 9175.46
2006-02-10 39.770 40.020 38.500 39.220 -1.507 7844.70
2006-02-03 39.720 40.860 39.400 39.820 -0.450 7661.72
2006-01-27 40.400 40.660 39.650 40.000 -0.423 8752.86
2006-01-20 41.500 42.110 40.120 40.170 -4.152 10183.4
2006-01-13 40.800 43.200 40.250 41.910 3.789 10466.2
2006-01-06 40.390 41.450 39.770 40.380 -0.247 9267.90
2005-12-30 41.700 41.960 40.420 40.480 -2.669 4623.80
2005-12-23 42.300 42.450 41.140 41.590 -2.141 4958.34
2005-12-16 41.150 42.790 41.030 42.500 3.608 7026.88
2005-12-09 41.400 41.750 40.920 41.020 -1.560 6294.28
2005-12-02 42.430 42.440 41.090 41.670 -1.768 8023.04
2005-11-25 42.120 43.000 41.890 42.420 -0.047 5677.45
2005-11-18 42.400 43.270 41.510 42.440 1.265 10318.7
2005-11-11 41.340 42.000 40.450 41.910 1.330 8712.88
2005-11-04 40.600 41.470 40.350 41.360 2.073 11349.5
2005-10-28 40.000 40.660 39.210 40.520 2.194 10745.8
2005-10-21 38.500 40.250 37.550 39.650 3.228 12351.0
2005-10-14 38.100 38.910 37.580 38.410 1.614 8293.46
2005-10-07 38.150 38.750 37.480 37.800 -0.891 8470.32
2005-09-30 38.890 38.970 37.140 38.140 -1.012 9697.68
2005-09-23 39.940 39.950 38.000 38.530 -3.434 11272.5
2005-09-16 41.210 41.360 39.820 39.900 -3.202 8592.08
2005-09-09 40.700 42.040 40.700 41.220 2.207 8927.93
2005-09-02 39.850 41.030 39.140 40.330 1.306 10927.5
2005-08-26 40.490 40.950 39.550 39.810 -1.387 7103.50
2005-08-19 42.000 42.260 40.100 40.370 -2.204 8854.60
2005-08-12 41.050 42.520 40.330 41.280 0.806 6819.48
2005-08-05 43.210 43.390 40.700 40.950 -5.884 7631.20
2005-07-29 43.330 43.900 43.000 43.510 0.092 5719.26
2005-07-22 41.460 43.980 41.460 43.470 4.470 9092.02
2005-07-15 39.800 42.000 39.750 41.610 3.817 7848.64
2005-07-08 39.570 40.210 38.610 40.080 1.494 6888.65
2005-07-01 38.350 40.010 38.350 39.490 3.269 6185.92
2005-06-24 40.000 40.320 38.150 38.240 -4.876 7064.88
2005-06-17 39.270 40.930 39.270 40.200 1.772 6629.08
2005-06-10 39.720 40.800 38.650 39.500 -0.554 6351.82
2005-06-03 39.800 40.490 39.170 39.720 -0.625 6090.50
2005-05-27 39.980 40.340 39.130 39.970 0.858 5877.54
2005-05-20 36.440 40.250 36.430 39.630 9.204 11194.5
2005-05-13 37.000 37.340 35.850 36.290 -2.341 6873.72
2005-05-06 35.670 37.480 35.540 37.160 5.061 7660.06
2005-04-29 36.020 36.770 34.560 35.370 -1.805 8071.36
2005-04-22 36.110 36.830 35.280 36.020 -0.249 8282.40
2005-04-15 37.550 38.740 35.750 36.110 -3.655 8460.88
2005-04-08 37.550 38.350 37.230 37.480 -0.319 7845.18
2005-04-01 38.300 38.790 36.960 37.600 -1.131 7929.68
2005-03-25 38.640 38.670 37.440 38.030 -2.186 9967.70
2005-03-18 39.600 39.990 38.520 38.880 -1.370 8655.14
2005-03-11 40.010 40.270 39.360 39.420 -1.671 6349.88
2005-03-04 40.250 40.650 39.700 40.090 -1.207 7474.90
2005-02-25 41.350 41.450 38.880 40.580 -3.427 12921.8
2005-02-18 42.780 42.900 41.510 42.020 -1.845 5456.68
2005-02-11 42.270 42.990 41.680 42.810 0.919 5186.10
2005-02-04 40.600 42.430 40.600 42.420 4.974 5499.42
2005-01-28 41.100 41.110 40.280 40.410 -1.198 5677.36
2005-01-21 41.510 42.240 40.860 40.900 -2.387 6021.18
2005-01-14 41.250 42.250 41.250 41.900 1.159 5919.28
2005-01-07 42.990 43.270 41.010 41.420 -3.088 7398.04
2004-12-31 42.520 43.090 42.130 42.740 0.517 4164.06
2004-12-24 42.550 42.840 41.520 42.520 1.214 4957.90
2004-12-17 42.750 42.870 41.980 42.010 -1.477 6178.46
2004-12-10 41.590 43.030 41.590 42.640 2.034 5547.76
2004-12-03 43.310 43.480 41.490 41.790 -3.643 8088.36
2004-11-26 42.730 43.800 42.550 43.370 1.569 4965.43
2004-11-19 43.120 44.300 42.060 42.700 -1.203 11319.3
2004-11-12 42.200 43.250 41.840 43.220 2.199 5673.94
2004-11-05 41.020 42.700 40.800 42.290 2.945 6954.50
2004-10-29 38.900 41.500 38.310 41.080 4.876 7298.80
2004-10-22 39.810 40.460 39.120 39.170 -1.608 5480.66
2004-10-15 39.320 40.210 39.100 39.810 2.025 6245.80
2004-10-08 39.260 39.950 38.710 39.020 -0.586 5693.52
2004-10-01 38.400 39.730 37.870 39.250 2.134 6750.68
2004-09-24 38.300 39.090 38.060 38.430 0.313 5106.78
2004-09-17 37.700 39.090 37.350 38.310 2.051 8033.88
2004-09-10 37.730 37.990 36.690 37.540 0.160 6186.83
2004-09-03 36.550 38.000 36.180 37.480 2.432 6410.32
2004-08-27 36.270 36.870 35.650 36.590 0.633 5168.04
2004-08-20 33.450 36.790 33.400 36.360 9.716 10593.6
2004-08-13 32.900 33.470 32.700 33.140 0.729 5275.86
2004-08-06 33.720 34.220 32.390 32.900 -2.432 5914.68
2004-07-30 33.050 34.010 32.570 33.720 2.182 5639.06
2004-07-23 33.950 34.270 32.910 33.000 -2.712 6848.50
2004-07-16 34.370 34.970 33.860 33.920 -1.309 5672.40
2004-07-09 34.400 35.120 34.130 34.370 -0.922 6146.33
2004-07-02 35.500 35.750 34.490 34.690 -1.589 6954.76
2004-06-25 35.250 36.130 34.750 35.250 -0.339 9442.62
2004-06-18 35.500 36.070 35.080 35.370 -1.063 7664.54
2004-06-11 35.580 35.950 35.260 35.750 1.189 7972.48
2004-06-04 35.770 35.990 34.850 35.330 -1.643 8181.15
2004-05-28 34.600 36.300 34.310 35.920 4.207 7211.36
2004-05-21 33.250 34.950 33.070 34.470 1.982 9055.20
2004-05-14 32.600 34.100 32.340 33.800 2.424 8840.02
2004-05-07 35.250 35.750 32.880 33.000 -6.223 8993.80
2004-04-30 36.600 36.870 35.190 35.190 -3.563 5471.44
2004-04-23 36.050 36.750 35.400 36.490 0.801 5443.58
2004-04-16 36.260 36.520 35.450 36.200 na 6399.98
2004-04-09 36.530 37.840 36.060 36.200 -1.309 7243.63
2004-04-02 36.930 37.510 36.450 36.680 -0.677 6919.14
2004-03-26 36.300 37.260 35.780 36.930 0.682 7025.98
2004-03-19 35.950 37.170 35.120 36.680 1.635 6931.26
2004-03-12 37.450 37.650 35.560 36.090 -3.632 7204.18
2004-03-05 36.580 37.560 36.400 37.450 3.140 7277.00
2004-02-27 35.790 37.080 35.160 36.310 1.709 9582.26
2004-02-20 36.260 36.550 35.160 35.700 -1.299 6907.10
2004-02-13 36.330 37.010 35.830 36.170 -0.440 6702.08
2004-02-06 35.470 36.410 35.010 36.330 2.425 7180.70
2004-01-30 35.890 36.400 34.700 35.470 -1.253 7639.46
2004-01-23 34.960 36.210 34.800 35.920 2.805 8409.38
2004-01-16 35.630 35.860 34.750 34.940 -2.101 11204.1
2004-01-09 35.070 36.090 34.810 35.690 1.913 9737.12
2004-01-02 35.000 35.940 34.810 35.020 0.401 6339.80
2003-12-26 35.280 35.460 34.400 34.880 -1.746 5772.35
2003-12-19 35.440 35.520 33.800 35.500 2.453 11836.8
2003-12-12 34.480 35.100 31.930 34.650 -0.202 9840.84
2003-12-05 36.880 36.980 33.570 34.720 -5.550 8675.72
2003-11-28 35.800 36.890 35.790 36.760 3.085 5436.93
2003-11-21 35.220 36.750 34.830 35.660 -1.464 10078.1
2003-11-14 37.370 37.480 35.750 36.190 -3.158 5949.06
2003-11-07 37.430 37.890 36.560 37.370 0.809 5529.66
2003-10-31 35.740 37.840 35.680 37.070 4.129 7306.76
2003-10-24 36.280 36.500 35.110 35.600 -1.521 6210.60
2003-10-17 35.100 36.640 35.100 36.150 3.522 8157.06
2003-10-10 33.620 35.490 33.530 34.920 3.836 7468.22
2003-10-03 31.880 33.900 31.650 33.630 5.159 8971.58
2003-09-26 32.860 33.170 31.900 31.980 -3.384 6186.94
2003-09-19 31.990 33.320 31.950 33.100 4.780 10815.6
2003-09-12 33.750 33.760 31.110 31.590 -6.428 12446.3
2003-09-05 31.930 34.250 31.900 33.760 4.975 12749.0
2003-08-29 32.550 33.120 31.830 32.160 -1.951 7652.74
2003-08-22 34.040 34.230 32.020 32.800 -2.206 15966.3
2003-08-15 32.660 33.540 32.520 33.540 2.506 5987.50
2003-08-08 30.800 32.770 30.100 32.720 6.234 8897.88
2003-08-01 32.200 32.370 30.560 30.800 -3.750 9753.26
2003-07-25 33.200 33.240 30.910 32.000 -3.265 9000.92
2003-07-18 33.700 34.550 32.590 33.080 -0.271 8329.54
2003-07-11 33.650 34.700 32.000 33.170 -0.689 10042.8
2003-07-04 32.900 34.050 32.190 33.400 2.864 7833.80
2003-06-27 32.360 33.310 31.580 32.470 -0.062 8121.40
2003-06-20 33.810 34.720 32.450 32.490 -3.188 10228.3
2003-06-13 32.860 33.660 32.200 33.560 2.130 7159.78
2003-06-06 32.750 33.400 32.100 32.860 1.139 8911.08
2003-05-30 30.150 32.570 30.120 32.490 6.385 9747.40
2003-05-23 28.250 31.400 27.850 30.540 4.625 17062.8
2003-05-16 29.500 30.250 28.620 29.190 -1.750 10501.0
2003-05-09 28.510 29.900 28.090 29.710 4.209 10629.6
2003-05-02 27.500 28.760 27.350 28.510 3.786 10136.0
2003-04-25 27.370 28.000 27.080 27.470 0.365 8155.74
2003-04-18 25.850 27.490 25.750 27.370 5.676 9960.13
2003-04-11 27.250 27.500 25.480 25.900 -2.005 12835.3
2003-04-04 24.000 26.580 23.830 26.430 7.308 11467.0
2003-03-28 24.500 25.700 24.100 24.630 -4.461 10404.8
2003-03-21 22.920 25.800 22.590 25.780 12.136 13309.3
2003-03-14 22.350 23.480 21.660 22.990 2.087 9157.68
2003-03-07 23.490 23.770 21.510 22.520 -3.966 10604.0
2003-02-28 22.860 23.590 21.620 23.450 4.641 14935.8
2003-02-21 21.500 22.490 21.450 22.410 4.965 10410.1
2003-02-14 21.450 21.710 20.180 21.350 0.188 10095.0
2003-02-07 21.000 22.040 20.800 21.310 1.962 12866.9
2003-01-31 21.020 21.400 20.100 20.900 -1.693 15073.9
2003-01-24 22.480 22.660 21.010 21.260 -5.216 13439.0
2003-01-17 21.920 22.700 21.250 22.430 3.939 16815.3
2003-01-10 21.590 22.000 21.060 21.580 0.935 20395.0
2003-01-03 23.770 24.910 21.250 21.380 -10.055 27011.8
2002-12-27 24.350 24.750 23.740 23.770 -4.269 8993.80
2002-12-20 26.400 27.040 24.400 24.830 -5.911 15263.7
2002-12-13 25.950 27.630 25.740 26.390 1.111 14209.8
2002-12-06 27.480 27.500 25.300 26.100 -1.136 14157.3
2002-11-29 25.250 26.650 24.930 26.400 4.970 13757.7
2002-11-22 29.200 29.250 23.800 25.150 -11.194 35213.5
2002-11-15 26.650 28.800 26.150 28.320 6.266 10002.0
2002-11-08 28.400 28.600 26.440 26.650 -6.162 12652.9
2002-11-01 31.100 31.190 28.000 28.400 -7.129 10004.6
2002-10-25 30.380 31.320 29.160 30.580 0.559 10112.5
2002-10-18 26.000 30.610 25.750 30.410 16.024 13444.5
2002-10-11 25.400 26.390 23.180 26.210 1.589 16867.3
2002-10-04 26.250 26.600 24.450 25.800 -3.587 19345.9
2002-09-27 31.000 31.000 26.760 26.760 -14.313 15635.8
2002-09-20 33.360 34.900 30.900 31.230 -6.637 9325.48
2002-09-13 32.800 33.910 32.380 33.450 0.602 7235.88
2002-09-06 32.630 33.800 31.700 33.250 0.972 10182.4
2002-08-30 33.650 34.400 32.100 32.930 -1.789 10044.6
2002-08-23 28.990 34.480 28.410 33.530 19.324 21025.6
2002-08-16 27.500 29.150 26.410 28.100 -0.672 17116.7
2002-08-09 28.430 28.870 26.100 28.290 -0.492 18543.3
2002-08-02 29.960 31.550 27.960 28.430 -2.969 11956.7
2002-07-26 28.900 31.000 27.250 29.300 2.091 17135.2
2002-07-19 29.600 32.240 28.000 28.700 -1.341 17780.0
2002-07-12 37.740 38.130 28.400 29.090 -23.427 21735.6
2002-07-05 36.750 38.500 33.750 37.990 3.430 9355.00
2002-06-28 35.700 38.150 34.900 36.730 2.972 10681.3
2002-06-21 37.200 38.900 35.500 35.670 -3.542 10156.3
2002-06-14 38.830 40.900 36.500 36.980 -4.764 9965.16
2002-06-07 41.150 42.050 38.260 38.830 -6.860 10111.4
2002-05-31 42.750 43.420 39.850 41.690 -3.984 17041.1
2002-05-24 48.990 49.500 42.510 43.420 -9.711 15769.2
2002-05-17 45.500 48.700 44.900 48.090 5.692 6661.60
2002-05-10 46.500 46.900 44.560 45.500 -2.151 6634.06
2002-05-03 47.700 48.210 45.400 46.500 -3.306 7548.24
2002-04-26 49.010 49.510 47.900 48.090 -2.157 5996.82
2002-04-19 50.150 50.240 48.600 49.150 -2.403 5377.88
2002-04-12 48.300 50.460 48.300 50.360 3.260 5378.60
2002-04-05 48.150 49.090 46.000 48.770 0.329 6258.20
2002-03-29 49.150 49.500 48.000 48.610 -1.519 6373.78
2002-03-22 49.430 50.250 48.250 49.360 0.899 6414.58
2002-03-15 48.910 48.990 47.550 48.920 -0.041 7102.00
2002-03-08 49.000 50.150 47.100 48.940 -2.684 10497.5
2002-03-01 51.250 52.600 49.700 50.290 -1.392 9545.56
2002-02-22 50.740 52.100 49.800 51.000 0.950 7461.93
2002-02-15 49.520 51.900 49.500 50.520 1.650 5595.40
2002-02-08 49.500 50.140 48.350 49.700 0.607 5494.06
2002-02-01 47.500 50.200 46.900 49.400 5.106 6151.30
2002-01-25 48.950 49.490 46.910 47.000 -3.093 5813.50
2002-01-18 50.460 50.550 47.750 48.500 -3.884 6452.30
2002-01-11 51.100 51.650 49.750 50.460 -0.962 6143.52
2002-01-04 51.020 51.360 49.400 50.950 -1.068 5493.33
2001-12-28 51.350 52.040 50.810 51.500 na 3578.98
2001-12-21 49.810 51.500 49.160 51.500 3.393 7248.48
2001-12-14 49.300 50.100 47.150 49.810 0.810 6512.88
2001-12-07 46.660 50.400 46.250 49.410 5.916 9394.88
2001-11-30 46.000 47.000 42.650 46.650 0.150 10640.5
2001-11-23 46.000 47.230 45.600 46.580 1.703 5312.05
2001-11-16 40.500 46.740 40.000 45.800 8.763 9350.20
2001-11-09 41.150 43.600 41.010 42.110 4.439 6590.86
2001-11-02 39.750 40.920 37.150 40.320 0.074 8480.82
2001-10-26 40.160 41.030 38.750 40.290 -0.297 7124.94
2001-10-19 40.750 42.500 39.800 40.410 -3.047 6458.74
2001-10-12 39.410 43.120 37.550 41.680 5.760 8645.40
2001-10-05 38.120 41.080 37.100 39.410 2.710 7708.68
2001-09-28 33.120 38.800 33.100 38.370 15.886 9952.70
2001-09-21 35.500 38.180 30.300 33.110 -18.348 18412.1
2001-09-14 40.080 41.300 40.060 40.550 -0.977 11048.5
2001-09-07 45.820 48.000 40.000 40.950 -10.881 10075.6
2001-08-31 49.440 49.580 45.270 45.950 -7.990 6404.22
2001-08-24 49.020 50.000 47.550 49.940 1.442 5245.34
2001-08-17 48.460 49.970 47.400 49.230 1.589 5707.02
2001-08-10 49.450 49.650 47.320 48.460 -1.364 4997.18
2001-08-03 49.650 50.900 48.600 49.130 -1.047 4820.24
2001-07-27 49.650 49.880 46.560 49.650 0.506 4632.38
2001-07-20 48.900 50.100 48.130 49.400 1.437 4531.70
2001-07-13 45.450 49.000 44.600 48.700 7.363 5896.48
2001-07-06 46.990 48.250 44.860 45.360 -3.980 4904.20
2001-06-29 49.750 49.950 46.550 47.240 -6.843 7616.80
2001-06-22 49.400 51.110 48.120 50.710 3.701 5464.28
2001-06-15 50.800 51.450 48.100 48.900 -3.740 4651.08
2001-06-08 49.500 51.190 48.860 50.800 3.126 5035.16
2001-06-01 52.150 52.360 48.400 49.260 -5.777 7261.60
2001-05-25 52.700 53.730 51.700 52.280 -0.797 5092.58
2001-05-18 49.880 52.700 48.400 52.700 5.654 7832.52
2001-05-11 49.590 50.250 48.020 49.880 0.585 5868.38
2001-05-04 48.100 49.750 46.750 49.590 3.098 6387.80
2001-04-27 46.210 48.400 44.900 48.100 4.090 5967.16
2001-04-20 40.800 46.250 40.500 46.210 10.948 7565.74
2001-04-13 43.300 43.390 40.050 41.650 -4.865 7626.18
2001-04-06 43.100 44.090 41.300 43.780 1.578 7029.22
2001-03-30 41.600 44.120 41.000 43.100 8.646 7769.82
2001-03-23 42.010 44.140 38.110 39.670 -6.129 9698.66
2001-03-16 43.550 43.980 40.500 42.260 -5.076 8602.64
2001-03-09 41.800 45.500 41.050 44.520 7.148 6935.50
2001-03-02 41.000 44.960 40.320 41.550 3.849 8312.64
2001-02-23 44.480 45.600 39.620 40.010 -6.953 9994.08
2001-02-16 44.570 46.870 42.500 43.000 -3.219 6291.46
2001-02-09 46.870 47.400 43.580 44.430 -5.246 5586.02
2001-02-02 45.300 49.000 44.500 46.890 4.782 8902.36
2001-01-26 42.000 46.060 40.940 44.750 9.146 9536.82
2001-01-19 48.750 49.130 41.000 41.000 -16.548 15342.4
2001-01-12 49.500 50.250 44.940 49.130 -1.246 7420.64
2001-01-05 45.690 52.500 44.630 49.750 8.886 12113.9
2000-12-29 41.250 46.940 40.000 45.690 9.753 6660.35
2000-12-22 43.310 44.690 40.000 41.630 -0.739 8662.62
2000-12-15 45.940 47.060 41.380 41.940 -11.238 7842.02
2000-12-08 39.000 47.440 38.750 47.250 21.341 12178.1
2000-12-01 39.440 40.500 38.250 38.940 3.840 7124.06
2000-11-24 38.810 39.750 36.690 37.500 -3.375 5608.25
2000-11-17 35.500 40.750 35.440 38.810 7.062 10089.8
2000-11-10 41.690 42.560 36.190 36.250 -12.121 7160.78
2000-11-03 39.750 44.310 39.750 41.250 4.749 7391.22
2000-10-27 40.630 41.630 38.250 39.380 -0.152 7408.68
2000-10-20 36.940 40.630 34.750 39.440 8.620 13129.8
2000-10-13 51.060 51.810 34.690 36.310 -28.888 24257.1
2000-10-06 53.940 56.810 50.130 51.060 -3.551 5922.06
2000-09-29 55.940 55.940 52.190 52.940 -5.363 4633.58
2000-09-22 54.630 56.000 52.560 55.940 3.115 4560.00
2000-09-15 53.000 56.190 52.940 54.250 2.474 6106.14
2000-09-08 48.940 53.440 48.630 52.940 9.020 5919.90
2000-09-01 50.630 50.810 48.000 48.560 -3.842 6554.24
2000-08-25 51.130 52.000 49.880 50.500 -1.713 4946.94
2000-08-18 56.810 60.000 49.750 51.380 -8.152 11115.2
2000-08-11 52.630 58.440 52.630 55.940 3.593 4544.46
2000-08-04 52.880 54.000 51.000 54.000 2.486 3798.50
2000-07-28 56.500 56.690 52.250 52.690 -7.772 3989.14
2000-07-21 56.880 58.750 55.630 57.130 1.223 3755.50
2000-07-14 55.310 58.560 54.750 56.440 1.694 5864.48
2000-07-07 49.690 55.880 48.630 55.500 11.133 5212.60
2000-06-30 47.630 50.130 47.060 49.940 4.042 5186.54
2000-06-23 49.380 50.000 46.940 48.000 -3.634 4616.52
2000-06-16 47.560 51.250 45.000 49.810 3.362 8559.18
2000-06-09 53.500 53.630 47.630 48.190 -10.144 5139.06
2000-06-02 47.500 54.000 46.630 53.630 14.398 6447.28
2000-05-26 51.690 52.000 44.130 46.880 -9.077 8541.68
2000-05-19 53.500 56.880 51.060 51.560 -4.519 7665.06
2000-05-12 53.130 55.250 51.690 54.000 1.294 4919.90
2000-05-05 56.500 57.940 51.190 53.310 -5.646 5639.44
2000-04-28 58.000 61.750 55.500 56.500 -3.633 5192.52
2000-04-21 56.380 60.000 55.310 58.630 -2.689 6272.55
2000-04-14 65.120 70.000 56.940 60.250 -6.036 6087.44
2000-04-07 65.500 68.620 63.000 64.120 -0.589 5419.04
2000-03-31 64.370 69.560 63.000 64.500 0.202 5744.94
2000-03-24 63.440 65.310 61.130 64.370 1.867 5418.60
2000-03-17 52.630 64.560 51.810 63.190 18.112 8671.34
2000-03-10 54.380 55.810 51.000 53.500 -1.835 6027.50
2000-03-03 53.750 58.440 52.940 54.500 2.830 6585.76
2000-02-25 54.130 55.560 52.630 53.000 -1.395 7118.03
2000-02-18 59.500 60.500 52.810 53.750 -10.506 6944.64
2000-02-11 61.000 61.440 58.380 60.060 -1.750 4376.00
2000-02-04 56.500 62.000 55.060 61.130 9.887 6168.78
2000-01-28 60.940 60.940 54.880 55.630 -7.283 8080.28
2000-01-21 61.250 62.440 59.440 60.000 -3.132 6098.68
2000-01-14 62.000 63.630 60.690 61.940 -2.457 4708.16
2000-01-07 68.620 69.190 60.000 63.500 -7.636 8108.34
1999-12-31 98.000 103.120 67.250 68.750 -29.211 4410.22
1999-12-24 98.500 98.810 94.870 97.120 -1.651 4769.48
1999-12-17 89.940 98.750 89.620 98.750 10.955 9815.00
1999-12-10 84.190 89.440 82.620 89.000 5.638 6231.10
1999-12-03 80.310 84.370 79.000 84.250 4.658 5266.96
1999-11-26 82.870 82.870 79.060 80.500 -2.128 4234.33
1999-11-19 80.810 83.500 77.870 82.250 2.250 7178.76
1999-11-12 78.000 80.620 76.310 80.440 3.128 6090.80
1999-11-05 75.620 78.750 74.870 78.000 2.970 4920.08
1999-10-29 71.500 78.500 69.060 75.750 4.757 8419.46
1999-10-22 68.750 72.810 67.500 72.310 5.562 4502.10
1999-10-15 74.250 75.060 68.440 68.500 -8.054 5199.72
1999-10-08 69.310 74.560 69.310 74.500 7.102 6115.72
1999-10-01 67.000 69.750 65.120 69.560 4.602 5079.96
1999-09-24 67.250 68.370 64.190 66.500 -1.027 5271.60
1999-09-17 67.190 68.750 65.560 67.190 -0.827 4249.44
1999-09-10 63.500 68.250 62.560 67.750 6.592 5299.15
1999-09-03 63.500 63.880 59.060 63.560 -0.687 3935.94
1999-08-27 63.130 66.370 62.380 64.000 1.895 4716.82
1999-08-20 63.440 64.620 60.500 62.810 -0.899 4054.14
1999-08-13 57.500 63.500 53.630 63.380 10.592 7242.74
1999-08-06 63.130 64.190 55.750 57.310 -10.186 6482.48
1999-07-30 63.500 65.620 62.440 63.810 -1.253 4328.38
1999-07-23 69.500 69.810 63.380 64.620 -7.182 4247.64
1999-07-16 65.120 69.940 64.750 69.620 5.789 4174.02
1999-07-09 64.000 66.000 63.690 65.810 2.828 4008.30
1999-07-02 61.000 64.690 60.810 64.000 6.224 4317.58
1999-06-25 61.630 62.130 59.130 60.250 -1.230 3835.28
1999-06-18 59.690 61.130 57.000 61.000 1.768 5673.60
1999-06-11 60.250 60.380 57.630 59.940 -0.926 4319.06
1999-06-04 57.000 60.500 55.130 60.500 6.966 5243.40
1999-05-28 58.250 58.380 55.500 56.560 -2.701 6391.20
1999-05-21 57.880 61.000 55.810 58.130 na 6340.34
1999-05-14 57.380 60.250 55.250 58.130 1.431 5847.08
1999-05-07 59.810 61.750 56.440 57.310 -4.084 6385.90
1999-04-30 62.560 62.750 56.560 59.750 -4.308 5550.60
1999-04-23 64.190 64.620 58.000 62.440 -1.374 6042.16
1999-04-16 66.870 67.690 60.750 63.310 -5.943 5761.34
1999-04-09 62.060 67.940 60.190 67.310 9.340 5143.52
1999-04-02 63.750 64.620 60.940 61.560 -3.435 3928.73
1999-03-26 63.000 63.880 59.560 63.750 0.791 4715.74
1999-03-19 64.870 65.370 62.880 63.250 -3.065 5150.82
1999-03-12 62.380 66.310 61.250 65.250 4.819 5106.86
1999-03-05 58.630 63.190 58.250 62.250 4.289 5147.78
1999-02-26 60.250 61.690 58.000 59.690 -1.339 6227.70
1999-02-19 57.500 61.690 57.060 60.500 6.364 5106.43
1999-02-12 56.000 58.630 53.810 56.880 1.790 4687.02
1999-02-05 60.380 60.500 55.130 55.880 -7.636 5247.24
1999-01-29 56.500 61.130 55.750 60.500 8.152 6137.44
1999-01-22 56.190 57.940 54.630 55.940 1.931 6451.83
1999-01-15 57.130 57.440 51.880 54.880 -5.591 9626.90
1999-01-08 60.380 61.250 56.810 58.130 -5.001 6902.62
1999-01-01 59.880 62.000 59.190 61.190 1.983 3754.98
1998-12-25 57.250 60.500 56.880 60.000 4.803 4755.83
1998-12-18 52.130 58.250 50.750 57.250 7.633 6271.78
1998-12-11 51.440 55.000 51.310 53.190 4.540 4630.80
1998-12-04 51.690 51.750 48.250 50.880 -1.681 4594.02
1998-11-27 49.750 52.000 49.500 51.750 4.948 4457.50
1998-11-20 46.560 49.750 46.190 49.310 6.043 5992.74
1998-11-13 45.440 47.000 43.810 46.500 2.899 5014.70
1998-11-06 43.880 45.880 43.130 45.190 3.742 5560.98
1998-10-30 42.630 43.560 40.560 43.560 2.038 5772.16
1998-10-23 42.880 44.940 42.250 42.690 1.041 6005.24
1998-10-16 38.250 43.750 37.000 42.250 16.552 7520.24
1998-10-09 34.500 37.750 31.620 36.250 1.740 10781.1
1998-10-02 43.310 44.380 34.810 35.630 -17.140 11553.5
1998-09-25 39.130 44.630 39.000 43.000 6.488 7021.50
1998-09-18 41.000 42.750 40.000 40.380 0.323 5448.74
1998-09-11 41.940 42.130 38.560 40.250 5.064 6204.58
1998-09-04 42.690 42.750 35.250 38.310 -9.731 12229.5
1998-08-28 44.000 45.940 42.130 42.440 -1.026 6430.50
1998-08-21 41.630 45.500 41.500 42.880 2.095 6546.48
1998-08-14 44.000 44.380 40.750 42.000 -4.545 5921.34
1998-08-07 41.560 44.130 38.750 44.000 5.062 8134.80
1998-07-31 44.130 45.250 41.750 41.880 -7.448 6710.88
1998-07-24 47.380 47.630 42.000 45.250 -3.723 6297.32
1998-07-17 48.130 49.000 46.500 47.000 -3.093 6465.88
1998-07-10 44.880 48.500 43.880 48.500 -43.519 10269.7
1998-07-03 85.060 86.060 83.000 85.870 1.095 6083.85
1998-06-26 82.620 86.560 82.620 84.940 3.434 6594.36
1998-06-19 80.000 84.440 78.690 82.120 1.233 6492.90
1998-06-12 79.190 83.250 79.000 81.120 2.762 6328.50
1998-06-05 79.500 79.560 76.060 78.940 0.484 7276.86
1998-05-29 75.620 78.940 72.620 78.560 5.634 10730.2
1998-05-22 71.370 76.190 69.750 74.370 4.835 5687.58
1998-05-15 69.940 72.940 69.120 70.940 3.006 4736.58
1998-05-08 69.250 71.000 67.690 68.870 -0.721 4187.94
1998-05-01 67.500 70.620 65.560 69.370 1.093 6006.24
1998-04-24 70.120 71.500 68.120 68.620 -2.487 3708.00
1998-04-17 71.000 72.690 70.060 70.370 -0.621 4209.12
1998-04-10 71.500 71.500 67.940 70.810 1.607 6820.13
1998-04-03 66.250 70.500 65.620 69.690 5.192 8993.34
1998-03-27 68.120 68.190 64.440 66.250 -3.636 6906.78
1998-03-20 69.370 70.440 67.750 68.750 -0.722 4150.68
1998-03-13 65.940 69.870 65.310 69.250 4.924 7255.92
1998-03-06 63.630 66.000 63.440 66.000 3.319 5646.60
1998-02-27 67.250 68.810 63.250 63.880 -4.657 8972.28
1998-02-20 66.370 67.120 66.310 67.000 2.290 5071.88
1998-02-13 63.000 65.690 62.810 65.500 2.939 3848.76
1998-02-06 61.500 63.880 61.250 63.630 5.174 4570.80
1998-01-30 60.130 61.630 58.560 60.500 1.035 4465.50
1998-01-23 59.630 61.000 59.060 59.880 0.961 4449.00
1998-01-16 55.310 59.880 55.310 59.310 5.197 4262.52
1998-01-09 58.690 59.690 56.000 56.380 -3.624 4540.32
1998-01-02 54.500 59.130 52.940 58.500 7.834 5200.88
1997-12-26 56.750 57.000 54.060 54.250 -3.982 2581.88
1997-12-19 59.750 59.880 55.310 56.500 -5.439 5423.82
1997-12-12 60.250 60.250 58.500 59.750 -0.100 4618.44
1997-12-05 56.810 60.500 56.690 59.810 6.689 5224.20
1997-11-28 57.000 57.500 55.810 56.060 -2.079 2941.35
1997-11-21 56.940 58.000 56.000 57.250 1.778 5646.54
1997-11-14 56.500 56.810 53.630 56.250 -1.108 4986.18
1997-11-07 57.500 58.060 56.000 56.880 2.027 5787.60
1997-10-31 54.000 56.000 50.190 55.750 1.474 8652.90
1997-10-24 55.060 56.630 54.130 54.940 -0.218 5172.60
1997-10-17 54.940 56.500 53.750 55.060 1.028 5735.10
1997-10-10 53.000 54.940 52.000 54.500 3.553 4842.06
1997-10-03 52.000 53.440 52.000 52.630 -0.341 5219.16
1997-09-26 53.750 53.880 52.380 52.810 -1.749 5254.86
1997-09-19 50.810 54.380 50.810 53.750 5.911 5795.46
1997-09-12 50.500 51.940 49.500 50.750 0.995 5884.44
1997-09-05 47.440 50.940 47.380 50.250 6.484 7810.95
1997-08-29 49.000 49.750 47.060 47.190 -3.694 3852.06
1997-08-22 47.750 50.630 47.060 49.000 2.876 6420.66
1997-08-15 48.560 49.810 47.560 47.630 -1.794 4949.82
1997-08-08 48.940 50.380 47.250 48.500 -1.403 4564.86
1997-08-01 47.500 50.000 47.500 49.190 3.689 5568.18
1997-07-25 46.380 48.000 45.880 47.440 1.737 5020.20
1997-07-18 45.500 47.500 45.250 46.630 3.899 5919.66
1997-07-11 46.250 47.000 43.810 44.880 -35.069 6019.02
1997-07-04 68.500 69.500 67.870 69.120 1.097 5740.28
1997-06-27 69.120 70.000 67.370 68.370 -1.085 6038.28
1997-06-20 67.370 69.250 66.500 69.120 2.218 6075.30
1997-06-13 64.870 68.500 64.620 67.620 3.442 5922.30
1997-06-06 63.000 66.500 62.130 65.370 3.548 7292.70
1997-05-30 61.000 63.630 60.130 63.130 3.492 9445.88
1997-05-23 59.750 61.750 59.000 61.000 2.297 10437.6
1997-05-16 58.250 60.000 57.750 59.630 2.580 4987.80
1997-05-09 57.630 60.630 57.380 58.130 1.096 8075.22
1997-05-02 56.130 58.380 56.130 57.500 1.987 6536.64
1997-04-25 57.000 58.000 56.000 56.380 -1.313 5570.40
1997-04-18 54.750 57.500 54.630 57.130 4.576 4690.56
1997-04-11 55.250 57.250 54.630 54.630 na 4970.34
1997-04-04 54.630 55.250 52.380 54.630 0.460 7227.60
1997-03-28 57.630 58.000 54.380 54.380 -5.426 7473.08
1997-03-21 58.130 58.630 57.000 57.500 -1.084 6683.04
1997-03-14 56.750 58.130 55.630 58.130 2.649 5814.48
1997-03-07 54.130 56.880 54.130 56.630 3.661 6730.50
1997-02-28 51.500 56.880 51.130 54.630 7.118 17932.9
1997-02-21 51.880 52.000 50.000 51.000 -0.488 9286.13
1997-02-14 52.750 53.380 50.250 51.250 -2.844 9289.56
1997-02-07 49.750 52.750 49.500 52.750 6.566 13379.6
1997-01-31 48.750 50.630 47.750 49.500 1.268 11613.2
1997-01-24 51.250 53.380 48.380 48.880 -3.931 11585.5
1997-01-17 51.250 51.380 49.880 50.880 -0.489 7447.08
1997-01-10 49.880 52.000 49.630 51.130 2.774 10412.9
1997-01-03 51.880 52.000 48.880 49.750 -3.398 5676.90
1996-12-27 51.750 51.750 50.500 51.500 -0.962 3040.88
1996-12-20 50.000 52.250 48.250 52.000 4.250 10821.5
1996-12-13 52.250 53.630 49.630 49.880 -4.316 8091.96
1996-12-06 52.750 53.630 50.130 52.130 na 7145.10
1996-11-29 50.880 53.380 50.880 52.130 2.216 6634.58
1996-11-22 53.250 53.500 50.750 51.000 -4.009 10922.4
1996-11-15 56.880 56.880 52.500 53.130 -6.593 11446.7
1996-11-08 53.500 57.250 52.880 56.880 5.823 6941.64
1996-11-01 55.130 55.500 52.750 53.750 -2.715 7298.16
1996-10-25 57.630 58.130 55.130 55.250 -4.130 3725.04
1996-10-18 57.880 58.500 56.250 57.630 -0.432 3104.94
1996-10-11 58.880 59.250 56.380 57.880 -1.898 4487.10
1996-10-04 56.380 59.500 56.250 59.000 4.647 6649.02
1996-09-27 57.130 57.250 55.380 56.380 -1.743 5239.86
1996-09-20 57.250 59.250 55.750 57.380 1.558 5762.16
1996-09-13 54.500 57.130 54.250 56.500 4.147 4830.96
1996-09-06 52.000 54.750 51.880 54.250 2.108 3921.30
1996-08-30 53.880 55.130 52.750 53.130 -1.153 4342.38
1996-08-23 53.000 54.380 52.630 53.750 1.896 3231.60
1996-08-16 54.500 55.880 52.630 52.750 -3.441 6932.94
1996-08-09 53.500 54.880 52.000 54.630 1.637 4230.00
1996-08-02 50.500 54.500 50.250 53.750 6.436 4667.34
1996-07-26 51.500 52.500 48.250 50.500 -4.047 4894.38
1996-07-19 51.130 53.630 48.000 52.630 3.439 8320.08
1996-07-12 53.750 53.750 49.630 50.880 -6.004 9269.46
1996-07-05 54.130 55.500 53.500 54.130 0.241 4762.35
1996-06-28 55.130 55.630 52.130 54.000 -1.370 5892.84
1996-06-21 54.250 55.250 52.750 54.750 0.922 4508.04
1996-06-14 54.630 57.130 54.130 54.250 -0.459 5500.08
1996-06-07 50.880 57.000 50.500 54.500 6.591 8688.90
1996-05-31 52.130 52.250 49.630 51.130 -1.446 4890.30
1996-05-24 51.630 53.250 51.630 51.880 na 4771.20
1996-05-17 49.750 53.630 49.630 51.880 4.808 14062.1
1996-05-10 47.130 49.500 45.500 49.500 6.155 7064.64
1996-05-03 46.880 47.750 46.380 46.630 -1.061 4454.94
1996-04-26 46.500 47.630 45.630 47.130 1.355 5028.66
1996-04-19 45.250 46.750 45.250 46.500 3.610 6470.76
1996-04-12 45.500 46.380 42.500 44.880 -4.000 13913.2
1996-04-05 48.000 48.130 46.250 46.750 -2.094 4461.90
1996-03-29 49.500 49.500 47.750 47.750 -3.046 5071.86
1996-03-22 49.630 50.380 48.250 49.250 -0.505 7514.94
1996-03-15 46.630 49.750 46.250 49.500 6.155 8842.68
1996-03-08 44.750 49.000 44.630 46.630 5.379 12553.9
1996-03-01 45.500 46.000 42.750 44.250 -5.348 6807.54
1996-02-23 47.380 47.630 45.250 46.750 -1.330 7345.95
1996-02-16 47.000 48.000 45.880 47.380 0.809 6711.48
1996-02-09 45.130 47.380 44.750 47.000 3.297 6103.20
1996-02-02 45.000 46.380 44.000 45.500 0.820 5893.26
1996-01-26 43.880 46.380 43.750 45.130 2.849 5345.88
1996-01-19 43.500 44.380 41.500 43.880 0.874 7683.12
1996-01-12 44.500 44.750 42.630 43.500 -3.867 8085.66
1996-01-05 47.500 47.500 44.880 45.250 -5.236 9136.35
1995-12-29 47.000 48.000 46.750 47.750 1.316 4839.23
1995-12-22 44.880 48.000 44.250 47.130 3.856 7971.42
1995-12-15 44.130 46.500 43.630 45.380 2.833 8847.00
1995-12-08 43.630 45.250 42.880 44.130 0.570 5400.54
1995-12-01 44.000 44.880 43.750 43.880 na 7688.64
1995-11-24 44.500 44.500 43.500 43.880 -1.393 5834.70
1995-11-17 41.250 44.630 40.750 44.500 6.894 12581.9
1995-11-10 40.380 41.750 39.880 41.630 2.790 6189.48
1995-11-03 37.250 41.000 37.130 40.500 9.816 9087.00
1995-10-27 38.000 38.880 36.630 36.880 -3.278 8718.84
1995-10-20 38.750 39.000 37.000 38.130 -1.929 8070.06
1995-10-13 38.380 40.130 38.250 38.880 1.303 6628.80
1995-10-06 39.880 40.000 38.000 38.380 -3.761 10816.4
1995-09-29 40.880 40.880 39.130 39.880 -1.238 7863.36
1995-09-22 40.000 42.880 40.000 40.380 1.585 10001.3
1995-09-15 42.380 42.880 38.500 39.750 -5.649 20884.0
1995-09-08 40.250 42.380 40.250 42.130 5.325 6697.28
1995-09-01 41.630 41.630 39.750 40.000 -3.614 6181.56
1995-08-25 42.750 42.750 41.130 41.500 -2.924 4524.60
1995-08-18 42.500 44.250 42.000 42.750 0.588 7226.40
1995-08-11 43.750 44.250 41.880 42.500 -2.590 4186.14
1995-08-04 44.380 44.880 43.380 43.630 -1.690 4481.34
1995-07-28 42.750 45.250 42.380 44.380 3.813 6516.72
1995-07-21 42.880 43.250 41.630 42.750 -0.881 5452.20
1995-07-14 43.380 43.880 42.000 43.130 -0.277 8385.18
1995-07-07 40.500 43.630 40.500 43.250 6.135 10875.3
1995-06-30 40.000 40.750 39.250 40.750 1.875 8619.06
1995-06-23 40.630 40.630 38.630 40.000 -1.551 19150.7
1995-06-16 41.380 43.500 39.880 40.630 -1.216 13508.5
1995-06-09 42.000 42.500 40.630 41.130 -2.071 7407.36
1995-06-02 40.630 42.250 40.630 42.000 3.372 6550.50
1995-05-26 40.500 42.750 40.380 40.630 1.575 8339.28
1995-05-19 44.500 45.000 39.880 40.000 -9.605 18854.2
1995-05-12 41.250 44.500 40.880 44.250 7.273 10666.7
1995-05-05 41.750 43.500 41.000 41.250 -1.198 7539.36
1995-04-28 42.000 42.630 40.250 41.750 -0.310 8579.46
1995-04-21 43.380 43.630 41.380 41.880 -3.168 7852.14
1995-04-14 42.750 44.250 41.500 43.250 0.863 9524.25
1995-04-07 44.130 44.250 42.250 42.880 -3.096 5758.80
1995-03-31 43.000 44.880 42.880 44.250 2.907 7369.74
1995-03-24 46.000 46.500 42.380 43.000 -6.011 9770.82
1995-03-17 44.250 46.130 43.880 45.750 3.671 5564.28
1995-03-10 45.250 45.250 43.750 44.130 -3.011 5069.22
1995-03-03 46.130 46.250 44.000 45.500 -1.897 6771.66
1995-02-24 46.130 47.500 45.750 46.380 -4.627 13049.3
1995-02-17 48.750 49.250 47.880 48.630 -0.755 4416.12
1995-02-10 48.130 50.000 48.000 49.000 1.808 5474.58
1995-02-03 47.630 48.500 46.500 48.130 0.796 5417.22
1995-01-27 46.250 48.000 46.250 47.750 2.139 2921.40
1995-01-20 46.880 47.500 46.500 46.750 0.257 3828.06
1995-01-13 44.750 47.000 44.630 46.630 4.201 3644.64
1995-01-06 45.880 45.880 44.630 44.750 -2.717 3942.08
1994-12-30 46.500 46.880 45.880 46.000 -1.075 2629.13
1994-12-23 46.130 47.130 44.880 46.500 0.259 3490.32
1994-12-16 44.500 47.250 44.380 46.380 4.225 5638.26
1994-12-09 46.750 47.130 44.130 44.500 -4.568 5056.56
1994-12-02 45.750 47.500 45.630 46.630 2.192 4623.36
1994-11-25 46.880 46.880 44.880 45.630 -2.666 5079.23
1994-11-18 46.750 48.250 46.500 46.880 0.817 7331.22
1994-11-11 45.380 47.880 45.000 46.500 2.198 6753.84
1994-11-04 45.630 46.130 44.500 45.500 -0.285 4549.38
1994-10-28 43.750 45.880 43.000 45.630 4.297 4744.80
1994-10-21 44.250 44.380 42.880 43.750 -1.130 3000.96
1994-10-14 41.380 44.750 41.380 44.250 7.586 5190.06
1994-10-07 42.250 42.880 40.880 41.130 -2.071 3938.82
1994-09-30 43.000 43.130 41.630 42.000 -1.478 4708.98
1994-09-23 44.000 45.000 42.380 42.630 -3.114 5051.46
1994-09-16 44.000 44.380 43.250 44.000 na 4335.00
1994-09-09 44.000 44.880 43.750 44.000 -0.565 2874.53
1994-09-02 46.000 46.250 43.630 44.250 -3.279 4188.84
1994-08-26 44.250 45.880 44.000 45.750 2.510 5498.88
1994-08-19 41.500 44.750 41.500 44.630 7.854 8451.30
1994-08-12 40.500 41.880 39.880 41.380 2.807 5460.90
1994-08-05 40.750 41.750 39.750 40.250 -1.541 3954.18
1994-07-29 40.630 41.500 40.000 40.880 0.319 5336.04
1994-07-22 43.250 43.380 40.750 40.750 -5.233 4636.32
1994-07-15 44.130 44.250 42.630 43.000 -2.005 2727.42
1994-07-08 42.750 43.880 42.630 43.880 2.332 2929.65
1994-07-01 41.380 43.250 40.880 42.880 3.952 4941.18
1994-06-24 42.750 43.500 41.250 41.250 -4.910 4706.52
1994-06-17 44.380 45.130 42.500 43.380 -2.253 4915.56
1994-06-10 45.500 45.750 43.750 44.380 -2.462 3418.14
1994-06-03 45.500 46.380 45.000 45.500 -0.285 4878.68
1994-05-27 44.380 46.380 44.250 45.630 2.241 6647.40
1994-05-20 40.250 44.880 40.250 44.630 11.214 8880.84
1994-05-13 41.250 41.750 39.630 40.130 -3.880 3632.82
1994-05-06 42.250 42.880 41.380 41.750 -0.595 2883.78
1994-04-29 41.500 42.000 41.000 42.000 1.498 2591.10
1994-04-22 42.130 42.130 39.500 41.380 -0.886 4137.84
1994-04-15 42.500 43.250 41.130 41.750 -2.064 3754.98
1994-04-08 39.750 43.000 39.500 42.630 4.613 5586.66
1994-04-01 43.380 43.500 39.000 40.750 -6.063 7548.53
1994-03-25 42.130 44.630 42.000 43.380 2.967 6415.32
1994-03-18 42.880 43.130 41.880 42.130 na 5088.66
1994-03-11 42.130 43.000 41.630 42.130 0.310 5061.48
1994-03-04 41.500 42.250 39.750 42.000 1.818 6238.92
1994-02-25 38.000 42.500 38.000 41.250 5.769 10897.8
1994-02-18 39.500 40.250 38.630 39.000 -0.965 3147.60
1994-02-11 37.130 40.500 37.130 39.380 5.350 6043.86
1994-02-04 39.750 39.880 37.250 37.380 -5.079 5623.02
1994-01-28 37.500 39.630 36.500 39.380 5.350 7393.26
1994-01-21 38.000 38.250 36.750 37.380 -0.980 5935.38
1994-01-14 38.880 39.380 37.130 37.750 -2.278 7586.64
1994-01-07 39.500 40.500 37.750 38.630 -2.203 7385.16
1993-12-31 39.630 40.380 39.250 39.500 -0.953 3331.08
1993-12-24 39.880 40.380 39.000 39.880 -0.300 5172.45
1993-12-17 41.130 41.380 39.500 40.000 -3.335 5129.34
1993-12-10 42.880 43.250 41.130 41.380 -2.932 3597.78
1993-12-03 43.250 43.500 41.380 42.630 -0.583 3318.36
1993-11-26 42.630 43.000 41.130 42.880 -0.279 3359.78
1993-11-19 43.000 44.250 41.130 43.000 0.280 9186.06
1993-11-12 39.880 43.250 39.750 42.880 7.523 5403.54
1993-11-05 39.630 41.750 39.250 39.880 0.631 4708.26
1993-10-29 38.750 39.750 38.500 39.630 2.935 3771.90
1993-10-22 39.750 40.130 38.250 38.500 -2.851 4765.92
1993-10-15 38.380 39.750 37.250 39.630 3.257 5310.90
1993-10-08 39.380 39.750 38.250 38.380 -1.917 4084.26
1993-10-01 38.630 39.380 38.250 39.130 3.300 6530.88
1993-09-24 37.630 38.250 35.750 37.880 0.664 9365.10
1993-09-17 41.880 42.130 35.000 37.630 -9.868 24061.9
1993-09-10 40.750 42.000 40.500 41.750 2.454 4239.00
1993-09-03 41.500 42.750 40.630 40.750 -0.924 4845.18
1993-08-27 41.500 41.880 39.880 41.130 -1.201 11391.4
1993-08-20 46.380 46.880 40.750 41.630 -10.241 15264.5
1993-08-13 46.380 47.250 45.750 46.380 0.281 3483.06
1993-08-06 44.750 46.880 44.630 46.250 4.804 5531.94
1993-07-30 43.380 44.750 42.880 44.130 1.729 2529.24
1993-07-23 43.880 44.000 42.380 43.380 -0.846 2607.24
1993-07-16 43.000 45.130 42.750 43.750 2.339 3856.86
1993-07-09 43.500 43.630 42.000 42.750 -2.017 3333.38
1993-07-02 43.000 43.880 43.000 43.630 1.749 3643.62
1993-06-25 42.880 43.380 41.130 42.880 0.304 5476.38
1993-06-18 43.500 43.880 41.880 42.750 -1.724 4224.72
1993-06-11 44.630 44.750 41.500 43.500 -2.247 6952.44
1993-06-04 46.250 46.880 43.880 44.500 -3.784 4456.05
1993-05-28 46.250 47.000 45.630 46.250 -0.280 3637.50
1993-05-21 42.750 47.000 42.500 46.380 8.491 9523.56
1993-05-14 43.750 44.500 42.250 42.750 -3.673 4607.88
1993-05-07 42.130 44.750 41.750 44.380 5.041 5375.82
1993-04-30 42.380 42.630 39.880 42.250 1.489 7042.50
1993-04-23 41.380 43.630 39.630 41.630 1.537 13640.3
1993-04-16 58.500 59.630 40.750 41.000 -29.164 12196.3
1993-04-09 60.380 60.880 54.880 57.880 -4.331 19990.4
1993-04-02 62.880 63.880 60.000 60.500 -3.586 6892.14
1993-03-26 64.250 64.250 60.500 62.750 -2.894 6712.74
1993-03-19 64.250 64.870 63.750 64.620 0.969 5137.14
1993-03-12 63.500 65.000 62.880 64.000 1.186 5663.58
1993-03-05 63.880 65.000 62.380 63.250 -0.597 6690.78
1993-02-26 61.380 64.500 55.500 63.630 3.666 15455.3
1993-02-19 62.880 62.880 58.000 61.380 -3.914 13375.7
1993-02-12 65.620 65.620 63.250 63.880 -3.021 4819.92
1993-02-05 66.000 67.370 64.750 65.870 1.152 4773.06
1993-01-29 65.000 67.120 63.750 65.120 -0.199 5168.76
1993-01-22 65.750 66.370 64.250 65.250 -0.941 3901.92
1993-01-15 63.750 66.750 63.500 65.870 4.142 5807.64
1993-01-08 67.750 67.870 62.500 63.250 -6.296 10394.4
1993-01-01 68.000 68.620 67.250 67.500 -0.910 4605.38
1992-12-25 67.250 68.500 66.500 68.120 1.672 5022.08
1992-12-18 64.620 68.000 64.250 67.000 3.683 6399.42
1992-12-11 64.000 65.500 63.380 64.620 1.365 5812.98
1992-12-04 60.750 63.880 60.630 63.750 5.581 5231.70
1992-11-27 59.630 60.880 59.500 60.380 0.835 3702.45
1992-11-20 60.130 60.380 58.000 59.880 -0.614 6749.88
1992-11-13 58.880 60.500 58.750 60.250 2.553 5527.98
1992-11-06 57.880 59.380 56.880 58.750 1.503 6052.26
1992-10-30 56.500 58.250 56.380 57.880 2.207 4254.90
1992-10-23 54.750 57.880 54.750 56.630 2.257 7582.08
1992-10-16 52.380 55.500 51.630 55.380 6.746 4287.78
1992-10-09 52.500 54.000 49.000 51.880 -3.263 9844.38
1992-10-02 55.380 56.130 53.500 53.630 -3.803 5106.96
1992-09-25 55.250 57.000 55.000 55.750 0.905 6191.40
1992-09-18 54.500 55.380 53.630 55.250 2.069 5616.42
1992-09-11 53.000 54.250 52.500 54.130 2.364 3528.68
1992-09-04 53.380 54.500 52.630 52.880 na 5712.48
1992-08-28 51.750 53.000 49.880 52.880 1.692 7709.82
1992-08-21 51.380 52.750 51.000 52.000 1.463 6331.74
1992-08-14 50.750 52.250 50.750 51.250 0.490 5316.42
1992-08-07 50.250 52.000 50.130 51.000 1.493 4913.88
1992-07-31 48.000 50.630 48.000 50.250 5.236 5623.62
1992-07-24 46.880 48.130 46.380 47.750 0.781 4025.94
1992-07-17 47.130 47.630 46.630 47.380 0.530 3807.72
1992-07-10 46.250 47.500 44.880 47.130 2.168 4882.32
1992-07-03 64.000 68.870 45.130 46.130 -28.057 6921.60
1992-06-26 65.000 68.000 63.500 64.120 -1.732 7870.50
1992-06-19 68.250 70.250 65.120 65.250 -4.563 8394.72
1992-06-12 69.250 69.870 67.370 68.370 -1.271 5149.62
1992-06-05 70.620 71.370 68.250 69.250 -1.940 7434.78
1992-05-29 66.250 71.000 65.870 70.620 5.403 8813.40
1992-05-22 64.370 67.250 64.000 67.000 5.098 6704.40
1992-05-15 65.120 66.870 63.630 63.750 -0.778 7408.50
1992-05-08 61.750 64.750 61.750 64.250 4.251 6329.58
1992-05-01 61.750 63.000 60.380 61.630 na 7881.60
1992-04-24 65.250 65.750 61.500 61.630 -7.142 7775.04
1992-04-17 64.750 68.620 64.370 66.370 3.107 6912.60
1992-04-10 62.750 65.870 61.250 64.370 2.582 8757.72
1992-04-03 65.620 65.750 61.500 62.750 -4.737 8885.70
1992-03-27 65.500 66.870 65.500 65.870 0.381 4282.98
1992-03-20 63.000 66.500 63.000 65.620 4.774 6854.94
1992-03-13 61.380 62.880 60.750 62.630 2.036 5314.14
1992-03-06 64.120 64.750 60.500 61.380 -4.094 5455.62
1992-02-28 62.500 65.500 61.000 64.000 3.846 8338.80
1992-02-21 62.130 63.000 59.500 61.630 -1.392 10926.2
1992-02-14 64.370 67.870 62.380 62.500 -2.905 5017.26
1992-02-07 61.750 65.870 61.000 64.370 4.446 6016.80
1992-01-31 64.500 65.000 61.380 61.630 -4.257 10137.9
1992-01-24 64.750 66.750 60.750 64.370 -3.377 16550.5
1992-01-17 67.870 71.870 66.500 66.620 -1.842 7969.68
1992-01-10 69.620 70.250 67.000 67.870 -2.514 7214.76
1992-01-03 67.370 70.120 66.370 69.620 3.910 8889.30
1991-12-27 63.880 67.000 63.630 67.000 5.098 6082.20
1991-12-20 65.250 65.620 63.000 63.750 -2.299 6390.06
1991-12-13 63.880 65.620 63.000 65.250 2.145 6709.86
1991-12-06 59.750 63.880 59.500 63.880 6.025 6677.04
1991-11-29 59.250 60.500 57.630 60.250 1.261 5057.78
1991-11-22 58.000 60.000 55.500 59.500 3.030 11847.8
1991-11-15 59.630 61.500 57.130 57.750 -2.745 6225.72
1991-11-08 55.880 60.500 55.500 59.380 5.097 4630.08
1991-11-01 55.130 57.380 54.500 56.500 3.423 5061.66
1991-10-25 55.750 57.250 53.630 54.630 -2.009 5467.50
1991-10-18 52.880 55.750 52.880 55.750 5.687 5149.32
1991-10-11 52.750 54.750 51.500 52.750 -0.939 6119.46
1991-10-04 53.500 55.880 52.750 53.250 -0.709 4857.66
1991-09-27 53.250 55.380 53.000 53.630 0.941 4984.62
1991-09-20 50.500 53.250 50.130 53.130 4.422 6165.48
1991-09-13 51.500 52.630 50.630 50.880 -1.681 4929.60
1991-09-06 53.750 54.500 51.500 51.750 -3.953 4715.70
1991-08-30 52.130 54.130 50.880 53.880 3.357 4423.86
1991-08-23 45.250 53.130 45.130 52.130 3.990 7914.60
1991-08-16 49.880 53.250 49.630 50.130 0.501 7712.28
1991-08-09 48.250 50.380 47.630 49.880 3.636 5840.46
1991-08-02 47.000 49.000 46.880 48.130 2.666 5058.18
1991-07-26 47.250 47.250 44.250 46.880 -0.255 7218.18
1991-07-19 48.380 49.630 46.500 47.000 -2.852 7126.74
1991-07-12 46.750 49.000 46.630 48.380 2.936 6341.58
1991-07-05 45.500 47.500 45.500 47.000 4.144 6119.25
1991-06-28 67.000 67.000 43.250 45.130 -32.892 7026.66
1991-06-21 68.000 69.750 66.370 67.250 -1.465 6786.12
1991-06-14 65.250 68.500 64.120 68.250 4.406 6203.70
1991-06-07 65.620 67.370 64.500 65.370 -0.759 6435.12
1991-05-31 64.500 66.370 63.630 65.870 0.565 8956.13
1991-05-24 58.250 66.750 58.250 65.500 11.966 8819.76
1991-05-17 59.000 59.130 55.250 58.500 -0.222 6354.48
1991-05-10 59.000 60.250 57.500 58.630 -0.627 4463.40
1991-05-03 58.880 60.500 57.500 59.000 0.426 6651.54
1991-04-26 56.750 59.750 55.750 58.750 3.524 6519.84
1991-04-19 58.000 59.000 56.380 56.750 -2.374 6943.14
1991-04-12 54.500 58.380 54.500 58.130 6.661 9861.90
1991-04-05 54.000 57.380 53.000 54.500 0.926 5358.72
1991-03-29 51.500 54.630 50.000 54.000 5.882 5716.05
1991-03-22 49.750 51.750 48.250 51.000 2.513 6108.96
1991-03-15 51.250 51.630 49.130 49.750 -2.221 6255.48
1991-03-08 48.880 52.750 48.880 50.880 4.092 6467.46
1991-03-01 50.000 50.750 48.250 48.880 -1.511 7273.02
1991-02-22 48.880 50.000 45.750 49.630 1.286 12143.0
1991-02-15 46.380 49.380 46.130 49.000 6.522 9120.30
1991-02-08 43.130 48.880 42.630 46.000 7.276 11148.4
1991-02-01 43.000 44.380 41.630 42.880 -1.425 8632.92
1991-01-25 40.000 44.130 39.880 43.500 6.748 9998.10
1991-01-18 35.500 41.380 35.250 40.750 10.884 9424.92
1991-01-11 37.130 37.130 34.630 36.750 -2.000 7875.18
1991-01-04 38.130 38.880 36.880 37.500 -1.961 5597.70
1990-12-28 38.880 39.250 38.000 38.250 -2.249 1707.08
1990-12-21 37.750 39.630 37.250 39.130 3.656 6731.82
1990-12-14 37.880 38.750 36.880 37.750 -0.658 5551.74
1990-12-07 36.500 41.000 36.380 38.000 6.294 11287.5
1990-11-30 33.500 36.000 32.130 35.750 5.926 7177.56
1990-11-23 35.250 36.380 33.750 33.750 -3.571 7898.48
1990-11-16 32.750 35.750 32.250 35.000 9.375 11850.3
1990-11-09 30.750 32.500 29.500 32.000 4.918 8209.32
1990-11-02 30.000 30.620 28.250 30.500 1.667 6591.78
1990-10-26 30.120 31.750 30.000 30.000 -0.398 6552.84
1990-10-19 28.750 30.370 27.000 30.120 4.765 8307.96
1990-10-12 30.870 31.000 26.750 28.750 -5.738 14322.8
1990-10-05 30.750 34.130 29.500 30.500 0.428 9690.96
1990-09-28 31.500 31.500 29.000 30.370 -3.953 8495.46
1990-09-21 32.500 34.000 31.250 31.620 -2.708 5416.38
1990-09-14 34.500 34.750 31.750 32.500 -3.704 8062.02
1990-09-07 33.500 35.250 33.130 33.750 -0.384 6616.05
1990-08-31 33.250 35.630 32.380 33.880 8.416 8476.02
1990-08-24 33.750 34.000 28.620 31.250 -7.763 16454.9
1990-08-17 34.500 37.500 33.130 33.880 -1.797 9159.24
1990-08-10 33.130 36.000 32.000 34.500 -1.429 10364.9
1990-08-03 36.750 36.750 33.880 35.000 -4.762 13194.9
1990-07-27 39.000 39.000 34.000 36.750 -7.849 8769.06
1990-07-20 42.630 43.630 38.500 39.880 -6.165 7500.66
1990-07-13 39.250 43.000 39.250 42.500 8.280 8069.52
1990-07-06 57.750 57.880 38.380 39.250 -32.035 4649.03
1990-06-29 59.250 59.380 56.500 57.750 -3.347 6963.54
1990-06-22 60.500 61.380 59.000 59.750 -2.449 7041.12
1990-06-15 56.000 63.000 56.000 61.250 7.930 7803.96
1990-06-08 61.130 61.500 54.750 56.750 -7.347 8627.94
1990-06-01 57.630 61.750 57.630 61.250 5.822 9732.60
1990-05-25 56.880 60.630 56.380 57.880 2.442 6577.32
1990-05-18 50.750 57.630 50.750 56.500 11.046 10671.3
1990-05-11 50.130 51.880 49.000 50.880 1.496 8749.20
1990-05-04 45.250 50.380 45.250 50.130 10.176 6028.32
1990-04-27 45.500 46.250 44.500 45.500 -1.087 4122.48
1990-04-20 47.250 48.380 45.000 46.000 -2.128 5156.16
1990-04-13 46.750 47.500 46.500 47.000 -0.276 3941.33
1990-04-06 45.250 47.750 45.130 47.130 3.016 5008.38
1990-03-30 46.380 47.250 45.250 45.750 0.263 4114.14
1990-03-23 44.630 46.880 43.750 45.630 2.241 8550.24
1990-03-16 43.250 44.880 42.630 44.630 2.882 6475.38
1990-03-09 39.630 44.250 39.630 43.380 8.776 8901.42
1990-03-02 36.880 40.380 36.750 39.880 8.873 6442.02
1990-02-23 36.130 38.250 35.130 36.630 0.687 4211.33
1990-02-16 37.630 37.750 36.250 36.380 -3.322 2813.58
1990-02-09 36.380 38.250 36.380 37.630 3.436 4836.48
1990-02-02 36.500 36.880 34.500 36.380 -0.683 7358.88
1990-01-26 38.500 38.630 35.880 36.630 -4.560 5003.16
1990-01-19 35.250 38.750 34.500 38.380 8.479 5839.74
1990-01-12 37.380 37.500 34.880 35.380 -5.979 1734.78
1990-01-05 36.750 38.250 36.380 37.630 2.730 4439.55
1989-12-29 35.130 37.000 34.630 36.630 4.270 3066.75
1989-12-22 35.630 35.750 33.380 35.130 -1.403 4337.40
1989-12-15 35.750 35.880 34.250 35.630 -0.697 3080.58
1989-12-08 37.130 37.630 35.630 35.880 -4.013 2365.38
1989-12-01 37.630 38.380 36.500 37.380 na 4788.18
1989-11-24 35.630 37.630 35.630 37.380 4.912 2148.38
1989-11-17 35.250 36.380 35.000 35.630 1.078 3176.70
1989-11-10 34.500 35.250 33.750 35.250 2.174 2644.50
1989-11-03 33.500 34.880 33.000 34.500 2.985 3676.44
1989-10-27 35.130 35.250 33.380 33.500 -4.640 3273.60
1989-10-20 30.750 35.880 30.250 35.130 4.866 6340.86
1989-10-13 37.500 37.500 33.250 33.500 -10.667 3122.82
1989-10-06 35.750 38.130 35.250 37.500 7.511 3660.96
1989-09-29 34.250 35.000 33.880 34.880 0.722 2333.34
1989-09-22 33.880 35.630 33.500 34.630 2.214 3409.38
1989-09-15 34.750 34.880 32.250 33.880 -1.080 3993.72
1989-09-08 35.750 35.880 33.250 34.250 -4.196 3514.95
1989-09-01 34.130 36.000 34.130 35.750 3.985 3933.84
1989-08-25 33.880 34.880 33.000 34.380 1.476 5231.34
1989-08-18 31.250 34.000 31.120 33.880 7.556 4376.64
1989-08-11 31.620 32.500 31.000 31.500 na 3997.92
1989-08-04 30.750 31.870 30.500 31.500 4.132 4504.86
1989-07-28 28.750 31.120 28.250 30.250 5.217 3061.86
1989-07-21 27.250 29.250 27.120 28.750 5.042 2437.14
1989-07-14 28.120 28.500 26.870 27.370 -1.794 2709.12
1989-07-07 26.250 28.000 25.870 27.870 -28.538 2554.35
1989-06-30 41.750 41.750 38.750 39.000 -6.587 3245.88
1989-06-23 40.750 41.750 39.500 41.750 1.829 4640.58
1989-06-16 43.130 43.130 40.500 41.000 -4.939 4344.24
1989-06-09 43.880 44.000 41.750 43.130 -1.709 3035.28
1989-06-02 40.880 44.000 40.000 43.880 7.339 6680.93
1989-05-26 41.750 42.130 40.250 40.880 -1.494 3830.88
1989-05-19 40.000 41.880 39.130 41.500 4.062 4693.14
1989-05-12 40.000 40.130 38.000 39.880 -0.300 5687.46
1989-05-05 39.880 41.500 39.500 40.000 -0.324 5627.22
1989-04-28 39.880 40.130 39.380 40.130 0.627 2663.46
1989-04-21 38.000 39.880 37.630 39.880 5.280 3334.68
1989-04-14 36.500 38.250 36.130 37.880 4.123 3918.78
1989-04-07 36.250 37.130 35.750 36.380 0.359 4357.26
1989-03-31 33.880 36.630 33.880 36.250 7.407 3814.38
1989-03-24 34.630 34.750 33.630 33.750 -3.240 3299.10
1989-03-17 35.000 36.130 33.250 34.880 0.374 10560.7
1989-03-10 35.630 35.630 34.130 34.750 -2.113 4102.74
1989-03-03 33.130 35.750 33.000 35.500 7.576 6357.06
1989-02-24 33.880 34.000 32.500 33.000 -2.941 5403.75
1989-02-17 32.130 34.130 31.500 34.000 5.820 4971.36
1989-02-10 33.500 33.880 32.000 32.130 -4.460 5103.54
1989-02-03 30.750 33.880 30.120 33.630 10.262 5925.48
1989-01-27 30.000 31.500 28.750 30.500 1.667 7387.68
1989-01-20 31.000 31.000 29.870 30.000 -2.818 2439.18
1989-01-13 30.750 31.000 29.870 30.870 0.816 3596.94
1989-01-06 31.500 31.620 30.500 30.620 -3.163 3662.63
1988-12-30 30.250 32.000 30.120 31.620 4.116 3329.78
1988-12-23 30.120 31.370 30.000 30.370 0.830 3345.18
1988-12-16 30.750 30.750 28.620 30.120 -2.430 6711.90
1988-12-09 30.750 31.250 30.500 30.870 0.816 3586.86
1988-12-02 30.370 30.870 29.250 30.620 1.223 4869.18
1988-11-25 28.870 30.500 28.620 30.250 4.310 4320.15
1988-11-18 27.370 29.250 26.870 29.000 7.927 7892.40
1988-11-11 27.620 28.370 26.500 26.870 -3.171 5213.58
1988-11-04 27.620 28.370 27.500 27.750 na 3219.96
1988-10-28 29.620 29.620 27.620 27.750 -6.313 2467.62
1988-10-21 28.870 30.000 28.500 29.620 3.026 2654.82
1988-10-14 28.870 30.000 28.120 28.750 -1.271 4913.28
1988-10-07 26.000 29.250 26.000 29.120 12.000 4556.34
1988-09-30 26.370 26.870 25.870 26.000 -1.887 4280.70
1988-09-23 27.000 27.000 26.250 26.500 -1.852 3559.38
1988-09-16 26.000 27.000 25.370 27.000 2.857 9620.16
1988-09-09 24.620 26.370 24.620 26.250 6.621 5565.23
1988-09-02 24.000 25.000 23.370 24.620 3.663 3470.16
1988-08-26 25.120 25.120 22.870 23.750 -5.454 5971.56
1988-08-19 25.870 26.000 24.870 25.120 -3.828 4222.50
1988-08-12 27.120 27.750 25.500 26.120 -3.687 3378.72
1988-08-05 27.750 28.120 26.870 27.120 -1.810 4390.08
1988-07-29 25.870 27.620 25.500 27.620 6.231 5488.68
1988-07-22 27.370 27.500 25.870 26.000 -5.455 6046.68
1988-07-15 27.370 27.750 26.120 27.500 0.917 5582.70
1988-07-08 28.620 28.620 26.750 27.250 -5.611 8084.40
1988-07-01 29.120 29.250 27.620 28.870 -0.448 4550.22
1988-06-24 28.000 29.750 27.620 29.000 3.129 4268.70
1988-06-17 27.870 29.370 27.370 28.120 1.333 10260.1
1988-06-10 25.120 27.750 24.750 27.750 9.901 5253.66
1988-06-03 23.500 25.870 23.370 25.250 8.044 3286.50
1988-05-27 25.250 25.250 23.120 23.370 -6.520 2903.16
1988-05-20 25.750 26.750 24.250 25.000 -2.913 3463.56
1988-05-13 25.750 26.000 25.120 25.750 na 3528.84
1988-05-06 26.120 26.500 25.250 25.750 -0.962 3775.86
1988-04-29 26.120 27.120 25.750 26.000 -1.887 4631.58
1988-04-22 24.250 26.620 24.250 26.500 9.867 4389.00
1988-04-15 26.000 27.000 23.250 24.120 -5.855 8322.66
1988-04-08 23.870 25.750 23.620 25.620 6.750 5061.72
1988-04-01 24.250 24.250 23.250 24.000 -1.518 4118.48
1988-03-25 24.870 25.250 23.750 24.370 -2.520 6975.06
1988-03-18 23.750 25.000 23.750 25.000 5.263 3416.52
1988-03-11 23.620 24.120 23.500 23.750 na 7979.28
1988-03-04 22.120 24.750 22.000 23.750 7.955 11862.6
1988-02-26 21.870 23.250 21.620 22.000 1.149 3715.38
1988-02-19 21.000 21.750 20.750 21.750 3.571 5361.08
1988-02-12 20.000 21.750 19.620 21.000 4.374 6623.70
1988-02-05 19.250 20.370 19.120 20.120 5.895 5180.94
1988-01-29 18.370 19.000 17.870 19.000 3.429 3448.62
1988-01-22 18.000 18.500 17.370 18.370 2.056 7404.30
1988-01-15 18.870 19.120 17.620 18.000 -5.263 4756.50
1988-01-08 18.750 20.120 18.620 19.000 1.333 3190.74
1988-01-01 19.500 19.500 18.370 18.750 -4.434 2973.30
1987-12-25 19.500 19.750 19.250 19.620 0.615 2958.08
1987-12-18 18.120 19.620 17.870 19.500 9.121 6201.66
1987-12-11 16.120 18.250 15.500 17.870 11.688 8503.68
1987-12-04 17.250 17.250 16.000 16.000 -10.464 5948.10
1987-11-27 17.370 18.370 17.250 17.870 2.114 3160.50
1987-11-20 18.000 18.120 17.120 17.500 na 4476.66
1987-11-13 16.750 17.620 16.120 17.500 2.941 3580.80
1987-11-06 16.500 17.370 15.750 17.000 4.615 6503.28
1987-10-30 14.880 16.750 12.130 16.250 8.333 8693.70
1987-10-23 18.500 18.620 13.000 15.000 -25.000 13477.9
1987-10-16 22.000 22.500 19.870 20.000 -9.584 5578.86
1987-10-09 24.870 26.250 22.000 22.120 -10.154 4685.10
1987-10-02 25.250 25.250 22.000 24.620 -1.520 10067.2
1987-09-25 38.000 38.130 23.750 25.000 -34.435 7681.80
1987-09-18 40.000 40.250 37.500 38.130 -2.854 4072.08
1987-09-11 38.630 39.750 37.750 39.250 0.641 9798.90
1987-09-04 38.750 39.500 38.250 39.000 -0.637 4710.66
1987-08-28 41.750 41.880 39.000 39.250 -5.422 2811.36
1987-08-21 40.750 41.750 39.250 41.500 2.469 7500.00
1987-08-14 39.880 42.130 39.500 40.500 1.555 7051.56
1987-08-07 37.250 40.000 37.250 39.880 6.347 6091.80
1987-07-31 34.380 38.000 34.130 37.500 9.489 6295.38
1987-07-24 34.750 35.250 33.880 34.250 -2.143 3038.70
1987-07-17 33.250 35.000 32.880 35.000 6.061 4248.00
1987-07-10 33.880 34.130 32.500 33.000 -2.597 5613.66
1987-07-03 33.630 34.380 32.750 33.880 0.385 5612.48
1987-06-26 37.000 37.000 33.630 33.750 -6.897 7998.36
1987-06-19 35.750 37.000 35.130 36.250 2.113 6164.10
1987-06-12 34.750 36.130 34.630 35.500 1.429 6463.20
1987-06-05 33.380 35.250 33.380 35.000 4.478 8784.00
1987-05-29 30.870 33.880 30.870 33.500 8.943 8569.95
1987-05-22 30.000 31.370 29.500 30.750 0.820 9117.96
1987-05-15 30.000 31.870 29.750 30.500 2.521 8332.26
1987-05-08 28.000 29.750 28.000 29.750 6.250 9917.10
1987-05-01 26.000 29.000 26.000 28.000 1.376 7791.18
1987-04-24 29.250 29.370 27.500 27.620 -5.573 5941.50
1987-04-17 29.620 30.120 28.250 29.250 -1.249 6638.70
1987-04-10 29.250 30.370 29.000 29.620 2.138 9099.12
1987-04-03 27.250 29.370 26.370 29.000 1.754 14692.4
1987-03-27 28.750 30.750 28.250 28.500 -1.724 11133.2
1987-03-20 25.750 29.120 24.620 29.000 12.099 10430.8
1987-03-13 25.370 26.370 24.370 25.870 2.986 4530.30
1987-03-06 25.000 25.750 24.370 25.120 5.237 7850.28
1987-02-27 24.250 24.250 22.620 23.870 -1.567 4314.00
1987-02-20 23.870 25.000 23.870 24.250 2.105 6967.13
1987-02-13 23.870 24.500 22.500 23.750 -0.503 10628.4
1987-02-06 22.120 23.870 21.870 23.870 9.145 10687.4
1987-01-30 20.000 22.750 19.620 21.870 8.000 7987.74
1987-01-23 19.620 20.750 19.120 20.250 3.211 7889.88
1987-01-16 19.500 19.750 18.000 19.620 0.615 6458.22
1987-01-09 18.500 20.120 18.500 19.500 8.333 3495.72
1987-01-02 18.500 18.620 17.870 18.000 -4.000 5131.05
1986-12-26 18.500 19.120 18.500 18.750 0.698 1476.60
1986-12-19 18.000 19.370 18.000 18.620 2.759 5401.62
1986-12-12 18.620 18.870 18.120 18.120 -2.685 2941.68
1986-12-05 18.750 18.870 18.370 18.620 -1.325 3581.82
1986-11-28 17.750 19.000 17.750 18.870 6.310 5678.33
1986-11-21 18.000 18.120 17.370 17.750 -2.740 2557.86
1986-11-14 19.500 19.750 17.620 18.250 -5.195 4794.36
1986-11-07 18.370 19.500 18.370 19.250 4.790 4832.46
1986-10-31 17.120 18.870 17.000 18.370 7.301 6508.92
1986-10-24 17.000 17.870 16.620 17.120 na 2470.86
1986-10-17 17.370 17.370 16.750 17.120 -1.439 5064.66
1986-10-10 16.750 17.620 16.620 17.370 2.964 1529.10
1986-10-03 16.870 17.120 16.620 16.870 -0.765 941.640
1986-09-26 18.370 18.750 16.500 17.000 -6.849 6034.86
1986-09-19 17.370 18.500 17.370 18.250 4.286 2388.00
1986-09-12 19.870 20.000 17.000 17.500 -12.500 4060.92
1986-09-05 20.000 20.250 19.870 20.000 0.654 5505.75
1986-08-29 19.370 20.500 19.250 19.870 1.897 4515.30
1986-08-22 19.000 20.370 18.870 19.500 4.726 8039.64
1986-08-15 17.120 19.000 17.000 18.620 8.762 5135.58
1986-08-08 17.000 17.250 16.620 17.120 0.706 1956.48
1986-08-01 18.000 18.000 15.880 17.000 -6.181 2510.46
1986-07-25 17.870 19.120 17.750 18.120 1.399 3263.22
1986-07-18 18.750 18.750 16.870 17.870 -4.693 2611.62
1986-07-11 21.250 21.500 18.370 18.750 -12.260 5580.66
1986-07-04 21.500 21.750 21.000 21.370 na 2665.95
1986-06-27 20.250 21.750 19.500 21.370 4.909 3814.02
1986-06-20 20.870 21.250 20.120 20.370 -2.396 4173.54
1986-06-13 21.000 21.250 19.870 20.870 -0.619 4111.32
1986-06-06 20.500 21.120 20.000 21.000 1.843 4567.08
1986-05-30 19.750 20.620 19.500 20.620 5.744 4177.95
1986-05-23 17.000 21.250 16.870 19.500 14.706 20634.2
1986-05-16 16.750 17.120 16.500 17.000 1.493 6904.98
1986-05-09 16.370 17.500 16.370 16.750 1.515 6379.02
1986-05-02 17.250 17.500 15.750 16.500 -5.714 4075.32
1986-04-25 17.750 18.250 17.000 17.500 -2.071 5958.54
1986-04-18 15.130 18.120 15.000 17.870 18.110 8787.72
1986-04-11 14.750 16.000 14.250 15.130 3.418 4208.58
1986-04-04 16.000 16.370 14.630 14.630 -8.562 3763.98
1986-03-28 15.750 16.620 15.500 16.000 0.756 4306.65
1986-03-21 16.500 16.500 15.630 15.880 -3.758 4080.78
1986-03-14 16.500 17.120 15.880 16.500 1.538 8691.84
1986-03-07 14.630 16.500 14.130 16.250 12.069 12908.3
1986-02-28 14.750 14.880 14.130 14.500 -1.695 4167.78
1986-02-21 14.250 14.880 13.880 14.750 5.357 12781.5
1986-02-14 12.000 14.000 11.880 14.000 15.416 10283.6
1986-02-07 12.500 13.380 12.000 12.130 -2.960 3705.72
1986-01-31 11.380 12.500 10.750 12.500 9.842 7466.52
1986-01-24 11.500 11.750 10.880 11.380 -1.043 3111.66
1986-01-17 12.130 12.250 11.380 11.500 -5.194 3555.60
1986-01-10 12.750 12.880 12.000 12.130 -4.863 2345.10
1986-01-03 12.750 12.750 12.250 12.750 -1.009 2081.93
1985-12-27 13.250 13.250 12.630 12.880 -2.792 1783.13
1985-12-20 13.630 13.630 12.630 13.250 na 3917.34
1985-12-13 11.130 13.750 10.750 13.250 17.778 8153.46
1985-12-06 11.000 11.380 10.750 11.250 2.273 2740.86
1985-11-29 11.250 11.250 10.750 11.000 -2.222 3004.95
1985-11-22 11.250 11.880 10.750 11.250 -1.142 7650.54
1985-11-15 10.880 12.750 10.880 11.380 7.056 5275.50
1985-11-08 10.750 11.250 10.500 10.630 -1.116 2354.52
1985-11-01 11.250 11.500 10.500 10.750 -3.414 1035.12
1985-10-25 11.250 11.380 10.880 11.130 na 2055.36
1985-10-18 11.250 11.380 11.000 11.130 -1.067 1811.46
1985-10-11 11.380 11.750 11.000 11.250 -2.174 2535.72
1985-10-04 11.000 11.880 10.880 11.500 4.545 3791.64
1985-09-27 11.750 12.250 10.880 11.000 -6.383 2424.23
1985-09-20 11.750 12.000 11.500 11.750 na 2342.58
1985-09-13 12.000 12.750 11.630 11.750 -2.083 2910.00
1985-09-06 11.750 12.000 11.380 12.000 1.010 4731.83
1985-08-30 11.750 11.880 11.500 11.880 3.304 2374.08
1985-08-23 11.000 11.880 10.750 11.500 5.699 7255.68
1985-08-16 12.380 12.380 10.500 10.880 -12.960 10657.5
1985-08-09 13.000 13.130 12.380 12.500 -4.798 7390.98
1985-08-02 13.500 13.500 12.500 13.130 -2.741 14597.0
1985-07-26 13.250 14.000 13.130 13.500 0.897 5887.56
1985-07-19 13.750 14.000 13.130 13.380 -2.691 2544.18
1985-07-12 14.000 14.130 13.380 13.750 -1.786 3663.06
1985-07-05 13.000 14.130 12.630 14.000 5.660 7680.23
1985-06-28 14.380 14.380 13.000 13.250 -7.858 4483.26
1985-06-21 14.880 14.880 12.630 14.380 -2.508 7815.42
1985-06-14 16.250 16.500 14.500 14.750 -9.231 2267.70
1985-06-07 16.370 16.620 16.120 16.250 -1.515 2883.06
1985-05-31 16.870 16.870 16.250 16.500 -2.193 3460.73
1985-05-24 19.500 20.370 16.250 16.870 -11.768 14196.4
1985-05-17 18.250 19.250 17.870 19.120 4.083 2875.08
1985-05-10 18.000 18.620 17.500 18.370 2.056 5226.54
1985-05-03 18.120 18.370 17.620 18.000 na 847.200
1985-04-26 17.500 18.000 17.000 18.000 1.408 1825.32
1985-04-19 17.250 18.500 17.250 17.750 3.680 2981.76
1985-04-12 16.250 17.250 15.750 17.120 5.354 4737.00
1985-04-05 17.000 17.120 15.880 16.250 -5.082 2417.18
1985-03-29 17.370 18.000 17.000 17.120 -0.754 4103.10
1985-03-22 18.870 19.120 17.000 17.250 -8.585 4243.02
1985-03-15 18.870 19.250 18.620 18.870 na 3116.40
1985-03-08 19.620 19.870 18.870 18.870 -4.456 5520.00
1985-03-01 18.750 20.000 18.500 19.750 5.333 2715.96
1985-02-22 18.370 19.000 18.000 18.750 2.069 3861.08
1985-02-15 16.000 18.370 15.750 18.370 14.813 6751.62
1985-02-08 16.250 16.370 15.000 16.000 -2.260 7660.86
1985-02-01 17.120 17.370 15.880 16.370 -4.381 6663.00
1985-01-25 17.870 18.000 16.620 17.120 -5.519 3480.18
1985-01-18 17.120 18.250 17.120 18.120 5.043 2578.38
1985-01-11 17.000 17.500 16.870 17.250 2.985 1723.44
1985-01-04 17.500 17.870 16.620 16.750 -4.286 6912.15
1984-12-28 16.870 17.500 16.750 17.500 5.295 2189.93
1984-12-21 16.250 17.250 16.000 16.620 3.102 5257.56
1984-12-14 16.120 16.500 15.500 16.120 -0.800 4891.50
1984-12-07 15.630 16.500 15.380 16.250 5.657 3639.36
1984-11-30 14.750 15.500 14.380 15.380 5.126 4195.26
1984-11-23 14.880 14.880 13.630 14.630 -1.680 3204.08
1984-11-16 14.250 15.630 14.000 14.880 7.205 6986.64
1984-11-09 13.000 14.250 12.750 13.880 6.769 6046.74
1984-11-02 14.750 15.000 12.000 13.000 -10.345 7948.98
1984-10-26 15.130 15.500 14.380 14.500 -3.333 3501.90
1984-10-19 13.630 15.500 13.500 15.000 11.111 4242.48
1984-10-12 13.500 13.880 12.750 13.500 na 4129.62
1984-10-05 13.500 13.880 12.000 13.500 na 9976.80
1984-09-28 15.130 15.500 12.880 13.500 -10.773 9965.34
1984-09-21 15.380 15.880 14.880 15.130 -1.625 1694.94
1984-09-14 15.750 16.000 14.630 15.380 -3.149 5145.96
1984-09-07 14.500 16.500 14.500 15.880 10.431 10511.6
1984-08-31 16.750 17.000 14.250 14.380 -14.149 13843.3
1984-08-24 16.620 18.000 16.620 16.750 na 19281.1
