|
Major Indices
|
USA | Canada
|
Europe
|
Asia Pacific
|
Latin America
|
MidEast Africa
|
Global
|
|
|
|
|
|
Honeywell Internatl 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.
|
|
|_Honeywell_Internatl_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 |____2008-1970_|____2008-1970_|____2008-1970_|____2008-1970_|____2008-1970_|____2008-1970_|
-58.78% <-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 27.040 27.340 23.240 25.380 -7.203 7849.88
2008-11-14 29.910 30.280 25.460 27.350 -6.846 6647.94
2008-11-07 30.410 33.100 27.970 29.360 -3.580 6311.08
2008-10-31 26.740 31.070 26.010 30.450 12.113 8075.32
2008-10-24 29.720 30.350 26.290 27.160 -7.525 8919.14
2008-10-17 32.440 35.590 27.800 29.370 -4.020 11773.1
2008-10-10 36.440 37.200 26.010 30.600 -19.133 12412.1
2008-10-03 43.410 43.660 37.630 37.840 -14.331 8612.48
2008-09-26 44.880 44.880 41.910 44.170 -2.538 6368.86
2008-09-19 46.320 46.990 41.490 45.320 -4.690 8962.20
2008-09-12 48.780 49.730 46.690 47.550 -0.356 6176.76
2008-09-05 50.670 51.990 46.930 47.720 -4.883 5382.28
2008-08-29 49.300 51.000 48.150 50.170 0.743 3063.94
2008-08-22 50.980 51.130 47.670 49.800 -2.219 3463.06
2008-08-15 51.320 52.320 49.970 50.930 -0.760 3476.96
2008-08-08 50.850 51.730 49.530 51.320 0.627 4117.58
2008-08-01 50.800 52.460 49.640 51.000 0.315 5479.48
2008-07-25 51.190 53.050 49.030 50.840 0.355 7663.42
2008-07-18 49.810 53.710 46.670 50.660 2.738 7114.90
2008-07-11 50.420 51.690 48.750 49.310 -1.988 6534.52
2008-07-04 49.260 51.370 48.750 50.310 2.194 7669.18
2008-06-27 54.330 55.120 48.430 49.230 -9.170 8111.68
2008-06-20 56.220 56.580 53.920 54.200 -4.054 4370.10
2008-06-13 54.310 56.880 54.010 56.490 4.592 5520.92
2008-06-06 59.510 59.520 54.010 54.010 -9.410 5153.78
2008-05-30 58.700 60.080 58.340 59.620 1.464 2818.68
2008-05-23 62.260 62.990 58.520 58.760 -4.934 3228.40
2008-05-16 59.630 62.710 58.880 61.810 3.725 4089.96
2008-05-09 60.570 60.930 58.370 59.590 -1.715 3242.34
2008-05-02 60.730 61.950 59.230 60.630 0.231 3926.68
2008-04-25 60.600 60.950 58.330 60.490 -0.820 4515.10
2008-04-18 57.090 61.310 55.990 60.990 7.019 5954.00
2008-04-11 58.800 59.310 56.880 56.990 -2.197 4423.50
2008-04-04 55.720 58.500 55.720 58.270 4.333 4392.00
2008-03-28 54.410 56.300 54.260 55.850 2.873 4862.82
2008-03-21 54.910 57.620 53.500 54.290 -3.278 7985.53
2008-03-14 56.500 57.800 55.380 56.130 -0.760 4187.36
2008-03-07 57.570 59.660 56.180 56.560 -1.703 4052.50
2008-02-29 56.460 60.000 56.100 57.540 1.769 4835.96
2008-02-22 56.570 57.200 55.180 56.540 0.892 5272.48
2008-02-15 57.230 59.250 55.850 56.040 -3.095 8566.72
2008-02-08 59.990 60.760 57.420 57.830 -3.953 4602.04
2008-02-01 58.210 60.500 57.000 60.210 3.365 5983.72
2008-01-25 52.520 59.690 52.050 58.250 5.335 8140.68
2008-01-18 56.910 58.420 54.900 55.300 -2.641 5256.26
2008-01-11 58.520 58.820 56.230 56.800 -2.539 5643.90
2008-01-04 60.890 62.000 58.120 58.280 -4.771 4304.25
2007-12-28 61.360 61.970 60.790 61.200 0.807 2538.40
2007-12-21 59.630 61.960 59.630 60.710 1.217 5256.52
2007-12-14 58.560 60.960 56.710 59.980 2.512 5573.80
2007-12-07 56.270 58.820 56.270 58.510 3.338 3820.16
2007-11-30 54.700 57.610 53.060 56.620 3.567 6624.50
2007-11-23 55.550 56.220 53.630 54.670 -2.165 5645.80
2007-11-16 57.540 59.740 55.270 55.880 -3.255 4925.78
2007-11-09 57.990 61.070 57.570 57.760 -2.679 4094.52
2007-11-02 59.520 60.690 58.510 59.350 -0.151 3326.52
2007-10-26 57.220 59.660 57.170 59.440 1.920 3617.56
2007-10-19 61.730 62.000 57.240 58.320 -5.493 4577.04
2007-10-12 59.950 62.290 59.590 61.710 3.159 3446.54
2007-10-05 59.600 60.960 59.460 59.820 0.589 3037.90
2007-09-28 58.770 59.700 57.740 59.470 1.329 3513.18
2007-09-21 56.330 59.090 55.750 58.690 3.987 5159.08
2007-09-14 54.980 56.590 54.120 56.440 3.162 3145.10
2007-09-07 56.230 56.670 54.530 54.710 -2.565 4739.58
2007-08-31 55.640 57.560 55.540 56.150 0.627 4063.36
2007-08-24 55.020 56.320 54.550 55.800 2.461 3954.06
2007-08-17 56.100 57.590 52.880 54.460 -2.767 6708.84
2007-08-10 58.920 59.470 53.500 56.010 -3.730 6282.12
2007-08-03 59.000 59.750 56.510 58.180 -0.734 6575.94
2007-07-27 61.400 61.740 58.460 58.610 -3.855 6424.36
2007-07-20 60.340 61.900 59.760 60.960 1.363 6264.30
2007-07-13 59.210 60.610 57.800 60.140 1.794 4756.56
2007-07-06 56.700 59.220 56.610 59.080 4.975 3552.95
2007-06-29 55.820 57.300 55.340 56.280 1.078 4583.58
2007-06-22 59.240 59.240 55.550 55.680 -5.419 4805.16
2007-06-15 57.250 59.140 56.410 58.870 2.597 5221.78
2007-06-08 58.500 58.980 56.200 57.380 -2.415 5161.30
2007-06-01 57.020 58.850 56.460 58.800 3.285 5445.58
2007-05-25 58.500 58.680 55.820 56.930 -3.015 8208.52
2007-05-18 57.810 59.370 57.550 58.700 1.575 9138.56
2007-05-11 56.040 58.210 54.970 57.790 2.976 8082.80
2007-05-04 54.670 56.400 54.100 56.120 2.241 9560.62
2007-04-27 51.200 55.040 50.940 54.890 6.790 7914.76
2007-04-20 46.430 51.650 46.430 51.400 9.292 6227.30
2007-04-13 47.360 47.760 46.070 47.030 -0.487 2328.98
2007-04-06 45.580 47.320 45.580 47.260 2.605 2713.70
2007-03-30 47.630 47.880 45.580 46.060 -3.458 4064.98
2007-03-23 47.280 47.880 46.720 47.710 1.640 3200.02
2007-03-16 47.300 47.780 46.020 46.940 -0.614 4960.88
2007-03-09 45.480 47.840 45.390 47.230 2.875 4296.26
2007-03-02 47.800 47.910 44.560 45.910 -3.732 5035.32
2007-02-23 47.980 48.500 47.530 47.690 -0.293 4247.83
2007-02-16 46.400 48.000 45.930 47.830 3.439 3677.74
2007-02-09 45.980 46.750 45.670 46.240 0.173 3184.10
2007-02-02 44.120 46.200 43.900 46.160 4.600 3702.80
2007-01-26 45.070 45.260 43.140 44.130 -2.561 3966.32
2007-01-19 45.420 45.900 44.740 45.290 -0.593 3073.13
2007-01-12 44.650 45.990 44.310 45.560 2.038 2730.86
2007-01-05 45.020 45.690 44.290 44.650 -1.304 3056.20
2006-12-29 44.540 45.770 44.520 45.240 1.367 2623.28
2006-12-22 44.220 44.990 42.980 44.630 2.315 4300.18
2006-12-15 42.490 44.110 41.490 43.620 2.684 5261.94
2006-12-08 42.980 43.830 42.020 42.480 -0.771 4447.60
2006-12-01 42.770 43.250 41.900 42.810 0.117 3609.18
2006-11-24 42.950 43.290 42.560 42.760 -0.419 2325.60
2006-11-17 42.600 43.530 42.550 42.940 0.940 3398.32
2006-11-10 41.720 42.700 41.630 42.540 1.990 3769.46
2006-11-03 42.260 42.780 41.560 41.710 -1.395 3233.32
2006-10-27 41.700 43.080 41.660 42.300 1.439 3833.20
2006-10-20 42.610 43.150 40.770 41.700 -2.136 4891.62
2006-10-13 42.030 42.840 41.790 42.610 0.709 2639.60
2006-10-06 40.750 42.900 40.700 42.310 3.447 3374.68
2006-09-29 40.300 41.500 40.250 40.900 1.640 3750.08
2006-09-22 39.750 40.800 38.850 40.240 1.233 4112.98
2006-09-15 38.280 39.950 37.880 39.750 3.840 3110.44
2006-09-08 38.980 39.000 38.190 38.280 -1.264 2613.45
2006-09-01 38.500 38.990 37.900 38.770 0.310 2653.96
2006-08-25 39.280 39.400 38.380 38.650 -2.028 2293.32
2006-08-18 37.860 39.630 37.610 39.450 5.312 2939.34
2006-08-11 38.170 38.420 36.750 37.460 -1.860 3754.90
2006-08-04 38.260 39.030 37.860 38.170 -0.235 4563.20
2006-07-28 36.650 38.650 36.330 38.260 5.661 4858.62
2006-07-21 36.950 39.050 35.530 36.210 -2.162 6813.12
2006-07-14 39.040 39.400 36.770 37.010 -5.005 4318.90
2006-07-07 40.150 40.430 38.830 38.960 -3.325 2599.68
2006-06-30 39.280 40.530 38.660 40.300 2.518 3044.10
2006-06-23 39.350 39.760 38.290 39.310 0.847 2609.94
2006-06-16 38.390 39.170 37.370 38.980 2.310 4296.90
2006-06-09 41.030 41.240 37.610 38.100 -7.524 4258.40
2006-06-02 41.090 41.840 40.480 41.200 0.268 2559.30
2006-05-26 41.500 41.880 39.960 41.090 -1.980 3410.04
2006-05-19 43.010 43.270 41.380 41.920 -2.307 3687.00
2006-05-12 44.120 44.190 42.830 42.910 -2.743 3388.58
2006-05-05 43.150 44.460 42.640 44.120 3.812 2806.30
2006-04-28 43.420 44.230 42.410 42.500 -2.411 3923.48
2006-04-21 43.420 44.480 42.490 43.550 0.323 4268.64
2006-04-14 42.400 44.190 41.570 43.410 2.382 3547.78
2006-04-07 43.000 43.660 41.800 42.400 -0.865 2714.20
2006-03-31 42.170 43.210 41.210 42.770 0.754 2651.94
2006-03-24 42.690 42.970 42.180 42.450 -0.725 2470.46
2006-03-17 42.200 43.150 41.570 42.760 1.471 3170.64
2006-03-10 41.630 42.320 40.670 42.140 1.007 3345.36
2006-03-03 41.680 42.350 40.680 41.720 0.579 3288.86
2006-02-24 42.260 42.510 40.900 41.480 -1.660 4043.80
2006-02-17 39.500 42.930 39.330 42.180 6.435 5487.38
2006-02-10 39.160 39.940 38.400 39.630 1.020 4453.56
2006-02-03 37.810 39.860 37.540 39.230 3.756 5254.52
2006-01-27 35.940 37.970 35.240 37.810 5.497 4682.28
2006-01-20 37.160 37.290 35.750 35.840 -3.552 3318.00
2006-01-13 37.870 38.010 36.780 37.160 -1.875 3725.78
2006-01-06 37.220 37.960 36.660 37.870 1.664 3245.58
2005-12-30 38.170 38.500 37.150 37.250 -1.845 2454.15
2005-12-23 37.850 38.660 36.710 37.950 0.185 3481.88
2005-12-16 36.180 38.420 35.590 37.880 6.077 7936.60
2005-12-09 36.070 36.550 35.450 35.710 -0.971 3371.08
2005-12-02 36.970 37.440 35.980 36.060 -2.329 4331.76
2005-11-25 36.460 37.320 36.260 36.920 1.484 2845.18
2005-11-18 36.170 36.990 36.050 36.380 0.331 4206.60
2005-11-11 36.000 36.350 35.480 36.260 1.003 3709.82
2005-11-04 33.910 36.070 33.750 35.900 6.845 4717.82
2005-10-28 33.350 34.640 33.040 33.600 1.174 4522.94
2005-10-21 36.000 36.650 32.680 33.210 -8.006 7037.54
2005-10-14 36.520 36.530 35.330 36.100 -1.231 2959.88
2005-10-07 37.420 37.600 36.260 36.550 -2.533 2851.48
2005-09-30 37.570 38.060 36.750 37.500 0.053 2742.12
2005-09-23 39.150 39.160 36.340 37.480 -4.607 3740.26
2005-09-16 38.840 39.380 38.430 39.290 1.211 3867.18
2005-09-09 38.230 38.850 38.170 38.820 2.239 2757.55
2005-09-02 37.770 38.500 37.650 37.970 -0.132 2725.20
2005-08-26 38.340 38.720 37.620 38.020 -0.523 2286.74
2005-08-19 38.160 38.930 37.730 38.220 -0.183 2585.12
2005-08-12 38.600 39.050 37.930 38.290 -0.494 2799.48
2005-08-05 39.280 39.310 38.210 38.480 -2.037 2797.24
2005-07-29 38.200 39.500 37.620 39.280 2.827 3321.46
2005-07-22 36.430 39.140 36.250 38.200 4.457 5881.44
2005-07-15 36.400 36.800 35.730 36.570 1.527 3869.98
2005-07-08 35.940 36.250 34.500 36.020 -0.717 4378.60
2005-07-01 36.520 37.120 35.940 36.280 -1.144 3540.98
2005-06-24 37.870 38.100 36.640 36.700 -3.725 3399.14
2005-06-17 36.250 38.340 36.010 38.120 4.725 5029.54
2005-06-10 36.300 36.690 35.820 36.400 0.165 2550.42
2005-06-03 36.580 36.730 36.070 36.340 -0.792 3025.05
2005-05-27 37.070 37.470 36.480 36.630 -1.400 2608.72
2005-05-20 35.830 37.230 35.400 37.150 3.395 3975.50
2005-05-13 36.650 37.330 35.600 35.930 -2.497 3595.54
2005-05-06 35.760 37.720 34.930 36.850 3.048 7054.32
2005-04-29 36.350 36.550 35.220 35.760 -0.804 3438.60
2005-04-22 35.200 36.950 35.030 36.050 1.094 3491.88
2005-04-15 37.560 37.710 35.650 35.660 -5.109 3335.18
2005-04-08 37.110 38.090 36.740 37.580 1.568 2671.10
2005-04-01 37.200 37.640 36.270 37.000 -0.457 3857.74
2005-03-25 38.300 38.780 37.150 37.170 -3.254 3879.65
2005-03-18 38.770 39.180 37.960 38.420 -0.260 3976.12
2005-03-11 38.880 39.150 37.800 38.520 -0.414 3469.08
2005-03-04 37.960 38.710 37.380 38.680 1.442 2836.32
2005-02-25 37.700 38.260 37.020 38.130 0.105 2909.05
2005-02-18 38.970 39.500 37.740 38.090 -2.683 3914.18
2005-02-11 37.700 39.350 37.200 39.140 3.408 4462.12
2005-02-04 35.770 38.040 35.590 37.850 6.052 4828.86
2005-01-28 35.330 36.450 34.720 35.690 2.001 3968.20
2005-01-21 35.190 35.950 34.980 34.990 -0.990 3296.20
2005-01-14 34.070 35.600 33.630 35.340 3.303 4601.80
2005-01-07 35.590 35.980 34.070 34.210 -3.389 4383.26
2004-12-31 35.710 36.370 35.260 35.410 -0.812 3185.96
2004-12-24 35.550 36.040 35.250 35.700 0.962 3130.30
2004-12-17 35.750 36.770 35.200 35.360 0.142 5289.78
2004-12-10 35.690 35.810 34.120 35.310 -1.037 4534.02
2004-12-03 35.950 36.390 35.220 35.680 -0.112 2762.68
2004-11-26 35.550 36.100 35.100 35.720 0.733 1931.18
2004-11-19 36.330 36.440 35.460 35.460 -3.168 2602.72
2004-11-12 35.950 36.800 35.820 36.620 1.864 2702.86
2004-11-05 33.760 36.250 33.700 35.950 6.740 5294.18
2004-10-29 32.540 34.160 31.850 33.680 2.934 5772.64
2004-10-22 35.000 35.600 32.640 32.720 -6.514 6387.40
2004-10-15 35.750 35.950 34.450 35.000 -2.098 2371.80
2004-10-08 36.860 37.230 35.350 35.750 -2.748 2586.04
2004-10-01 35.120 36.790 35.000 36.760 4.018 2993.58
2004-09-24 36.440 36.880 35.130 35.340 -3.811 2752.16
2004-09-17 36.450 37.000 36.200 36.740 0.796 2597.26
2004-09-10 36.450 37.080 36.030 36.450 0.192 3721.58
2004-09-03 36.400 36.940 35.500 36.380 -0.219 1992.52
2004-08-27 35.430 36.650 35.230 36.460 2.965 1893.24
2004-08-20 34.650 35.700 34.510 35.410 1.753 2846.82
2004-08-13 34.700 35.740 34.000 34.800 0.636 3741.70
2004-08-06 36.900 37.640 34.440 34.580 -8.056 4144.42
2004-07-30 36.530 38.460 36.260 37.610 3.723 4237.66
2004-07-23 36.500 37.000 35.500 36.260 -0.385 3976.54
2004-07-16 36.200 36.510 35.100 36.400 0.552 3622.46
2004-07-09 35.520 36.230 35.200 36.200 0.892 2479.73
2004-07-02 36.880 37.300 35.400 35.880 -2.526 2632.64
2004-06-25 36.430 37.590 36.180 36.810 0.739 2740.48
2004-06-18 35.430 36.690 35.000 36.540 3.220 3308.02
2004-06-11 34.030 35.650 33.970 35.400 4.920 3476.83
2004-06-04 33.610 34.000 33.000 33.740 0.119 2337.43
2004-05-28 33.520 34.070 32.820 33.700 1.171 2271.16
2004-05-21 32.850 33.870 32.440 33.310 -0.508 2611.04
2004-05-14 33.500 33.960 32.760 33.480 -1.297 2564.02
2004-05-07 34.590 35.200 33.750 33.920 -1.909 2239.98
2004-04-30 34.820 35.990 34.320 34.580 -0.860 3454.40
2004-04-23 34.950 35.180 33.800 34.880 -0.513 3302.34
2004-04-16 34.660 35.240 34.110 35.060 1.154 2407.64
2004-04-09 34.050 35.210 34.050 34.660 1.227 2473.93
2004-04-02 33.280 34.500 33.260 34.240 3.444 2405.00
2004-03-26 32.100 33.280 31.230 33.100 1.409 3473.06
2004-03-19 33.000 33.260 31.760 32.640 -1.091 3604.50
2004-03-12 34.930 35.240 32.190 33.000 -5.606 3668.82
2004-03-05 35.160 35.500 34.420 34.960 -0.257 2555.14
2004-02-27 35.590 35.650 34.410 35.050 -1.490 3738.04
2004-02-20 36.420 36.640 35.100 35.580 -2.280 2609.20
2004-02-13 35.780 37.010 35.130 36.410 1.421 3379.40
2004-02-06 35.960 36.440 34.520 35.900 -0.609 3254.30
2004-01-30 35.750 37.650 35.190 36.120 1.404 4131.00
2004-01-23 36.720 36.720 34.750 35.620 -4.836 5031.33
2004-01-16 34.790 37.500 34.720 37.430 7.127 4481.66
2004-01-09 33.150 35.440 33.050 34.940 4.830 5625.14
2004-01-02 32.800 33.800 32.660 33.330 1.585 3320.83
2003-12-26 31.920 32.980 31.850 32.810 3.111 3052.38
2003-12-19 31.500 31.970 29.800 31.820 1.694 8123.94
2003-12-12 29.810 31.450 29.810 31.290 4.579 3426.22
2003-12-05 29.940 30.390 29.200 29.920 0.775 4047.26
2003-11-28 29.100 29.970 29.090 29.690 2.556 2368.48
2003-11-21 29.740 29.850 28.600 28.950 -2.656 2498.94
2003-11-14 30.470 30.520 29.360 29.740 -2.396 2655.24
2003-11-07 31.000 31.120 29.810 30.470 -0.457 4148.62
2003-10-31 28.900 31.050 28.710 30.610 7.782 4352.56
2003-10-24 29.000 29.510 28.170 28.400 -2.103 2931.72
2003-10-17 28.410 30.180 28.210 29.010 5.491 4876.24
2003-10-10 27.110 28.220 26.990 27.500 1.701 2513.60
2003-10-03 26.360 27.450 25.940 27.040 3.127 3337.52
2003-09-26 27.850 28.030 26.150 26.220 -6.257 4111.48
2003-09-19 28.590 29.040 27.870 27.970 -1.583 2694.00
2003-09-12 29.900 30.070 27.910 28.420 -4.245 3647.84
2003-09-05 29.340 30.050 29.110 29.680 2.380 4096.38
2003-08-29 29.160 29.250 28.000 28.990 -0.446 2473.00
2003-08-22 28.760 29.880 28.610 29.120 1.997 3891.66
2003-08-15 27.550 29.140 27.150 28.550 3.180 2341.80
2003-08-08 28.230 28.430 27.320 27.670 -1.214 2495.66
2003-08-01 28.820 29.080 27.750 28.010 -2.811 2672.40
2003-07-25 27.810 28.940 27.380 28.820 4.043 3211.34
2003-07-18 28.050 28.790 26.900 27.700 0.544 4269.06
2003-07-11 27.700 28.420 27.270 27.550 1.399 3217.50
2003-07-04 26.850 27.820 26.160 27.170 1.798 3499.18
2003-06-27 28.540 28.720 26.400 26.690 -6.219 3806.86
2003-06-20 28.090 29.210 26.670 28.460 2.154 4375.94
2003-06-13 27.580 28.800 26.590 27.860 1.162 3677.22
2003-06-06 26.650 28.170 26.330 27.540 5.115 5154.56
2003-05-30 24.530 26.380 24.500 26.200 7.070 4982.13
2003-05-23 24.750 24.760 23.270 24.470 -1.727 3325.44
2003-05-16 24.220 25.250 23.900 24.900 2.935 4003.98
2003-05-09 24.300 24.470 23.310 24.190 0.041 3140.64
2003-05-02 22.800 24.370 22.600 24.180 6.567 4225.28
2003-04-25 22.670 23.480 22.250 22.690 0.576 3146.80
2003-04-18 21.610 22.950 21.450 22.560 4.396 3904.50
2003-04-11 23.390 23.430 21.490 21.610 -3.527 3577.30
2003-04-04 21.550 22.800 21.160 22.400 2.752 3294.22
2003-03-28 23.000 23.500 21.480 21.800 -9.356 5037.22
2003-03-21 22.160 24.200 22.070 24.050 7.032 5995.46
2003-03-14 21.710 22.700 20.200 22.470 3.310 4003.38
2003-03-07 23.350 23.440 21.180 21.750 -4.980 3156.60
2003-02-28 24.180 24.180 22.630 22.890 -5.530 2673.12
2003-02-21 24.000 24.250 23.300 24.230 4.440 3223.18
2003-02-14 23.740 23.800 21.900 23.200 -2.439 3368.98
2003-02-07 24.480 24.820 23.550 23.780 -2.700 2989.22
2003-01-31 23.250 24.520 22.400 24.440 3.691 4246.64
2003-01-24 25.240 25.240 23.390 23.570 -5.908 2729.90
2003-01-17 25.900 26.000 24.750 25.050 -2.301 2815.18
2003-01-10 24.950 25.860 24.500 25.640 3.596 3401.20
2003-01-03 22.440 25.250 22.000 24.750 11.537 4645.53
2002-12-27 23.030 23.340 22.120 22.190 -5.695 2774.08
2002-12-20 23.950 24.950 22.950 23.530 -0.759 4705.72
2002-12-13 24.200 26.590 23.370 23.710 -2.708 4565.96
2002-12-06 26.900 26.990 23.700 24.370 -6.305 3828.30
2002-11-29 24.300 26.140 23.550 26.010 7.657 3657.35
2002-11-22 23.400 24.890 22.520 24.160 3.336 4781.90
2002-11-15 26.010 26.010 21.500 23.380 -10.112 7048.74
2002-11-08 25.020 27.260 24.650 26.010 5.603 3899.76
2002-11-01 24.100 24.900 23.250 24.630 3.141 3256.12
2002-10-25 22.590 24.690 22.550 23.880 5.710 3274.66
2002-10-18 20.950 22.750 20.610 22.590 5.168 4226.80
2002-10-11 20.500 21.710 18.770 21.480 7.186 5691.58
2002-10-04 22.150 23.350 19.930 20.040 -10.536 3795.72
2002-09-27 23.250 23.950 21.760 22.400 -5.285 4177.78
2002-09-20 23.530 25.040 22.600 23.650 0.382 7393.56
2002-09-13 30.350 30.800 23.490 23.560 -22.475 9277.84
2002-09-06 29.650 30.500 29.000 30.390 1.469 2865.10
2002-08-30 30.580 30.710 28.690 29.950 -1.318 3345.62
2002-08-23 31.650 32.370 30.120 30.350 -4.560 2988.80
2002-08-16 32.050 32.950 29.300 31.800 -2.901 4016.88
2002-08-09 30.520 33.870 28.600 32.750 7.908 3753.60
2002-08-02 31.450 33.490 30.100 30.350 -0.979 2846.00
2002-07-26 29.960 31.450 27.550 30.650 1.456 4486.42
2002-07-19 32.570 33.450 30.120 30.210 -7.246 4388.66
2002-07-12 36.250 36.780 32.000 32.570 -10.767 3034.70
2002-07-05 35.230 36.500 33.360 36.500 3.605 2628.13
2002-06-28 35.450 36.700 33.970 35.230 -0.621 2923.72
2002-06-21 36.150 37.550 35.190 35.450 -0.421 2581.74
2002-06-14 36.710 37.920 34.990 35.600 -3.024 2696.46
2002-06-07 39.200 39.200 35.140 36.710 -6.352 3097.20
2002-05-31 38.000 39.200 36.650 39.200 3.485 4250.95
2002-05-24 39.150 39.390 37.400 37.880 -4.028 1835.98
2002-05-17 37.750 39.510 37.750 39.470 4.280 1949.14
2002-05-10 36.800 38.900 35.860 37.850 3.613 2556.58
2002-05-03 37.150 37.800 35.490 36.530 -1.056 2815.54
2002-04-26 37.760 38.200 36.010 36.920 -2.509 2659.16
2002-04-19 40.590 40.950 37.250 37.870 -6.655 4571.36
2002-04-12 37.980 40.850 37.260 40.570 6.819 3021.30
2002-04-05 38.270 38.950 37.220 37.980 -0.758 3069.12
2002-03-29 38.400 38.800 37.360 38.270 -1.111 2150.30
2002-03-22 39.900 40.430 38.250 38.700 -3.250 2900.40
2002-03-15 39.850 40.740 39.300 40.000 0.376 2799.66
2002-03-08 39.550 40.880 38.100 39.850 0.151 5397.18
2002-03-01 35.450 39.790 35.410 39.790 13.394 5829.92
2002-02-22 33.750 35.250 32.400 35.090 4.310 5488.75
2002-02-15 32.350 34.460 31.540 33.640 2.843 4008.04
2002-02-08 34.000 34.450 30.150 32.710 -2.880 5183.92
2002-02-01 33.200 34.690 30.610 33.680 2.997 4697.38
2002-01-25 29.650 32.900 28.880 32.700 11.414 4623.33
2002-01-18 32.750 32.990 28.560 29.350 -11.729 7655.58
2002-01-11 34.590 35.330 33.100 33.250 -3.874 3384.20
2002-01-04 33.850 35.000 32.960 34.590 2.337 2771.55
2001-12-28 32.300 33.850 32.300 33.800 3.364 1909.28
2001-12-21 31.250 33.430 31.250 32.700 3.187 3506.36
2001-12-14 34.000 34.350 31.350 31.690 -7.258 2914.78
2001-12-07 33.000 34.900 32.260 34.170 3.108 2583.72
2001-11-30 32.630 33.850 32.310 33.140 1.563 3177.78
2001-11-23 31.400 32.750 31.250 32.630 4.751 2555.33
2001-11-16 31.500 32.080 29.930 31.150 -1.828 3504.48
2001-11-09 31.200 31.990 30.460 31.730 1.862 2967.80
2001-11-02 30.650 31.150 28.500 31.150 3.833 3259.70
2001-10-26 27.290 31.000 26.750 30.000 9.890 4132.46
2001-10-19 29.220 29.400 27.020 27.300 -6.314 2702.92
2001-10-12 27.460 29.480 27.250 29.140 4.782 3342.98
2001-10-05 26.950 28.130 25.320 27.810 5.341 4251.66
2001-09-28 25.300 28.250 24.800 26.400 6.452 6994.62
2001-09-21 31.290 32.310 22.150 24.800 -30.532 13115.0
2001-09-14 35.760 36.120 35.520 35.700 -0.140 5206.60
2001-09-07 37.260 38.250 35.720 35.750 -4.053 2774.40
2001-08-31 38.700 39.030 36.350 37.260 -4.339 2609.68
2001-08-24 37.200 39.080 37.020 38.950 5.413 3183.00
2001-08-17 36.550 37.740 35.860 36.950 1.233 3133.92
2001-08-10 36.980 37.090 35.350 36.500 -0.815 2511.46
2001-08-03 37.480 37.700 36.360 36.800 -1.525 3155.78
2001-07-27 36.850 37.450 35.980 37.370 1.274 5302.68
2001-07-20 36.500 37.000 35.000 36.900 1.096 5250.24
2001-07-13 35.000 36.500 34.330 36.500 3.723 7671.62
2001-07-06 34.400 36.640 33.880 35.190 0.831 16377.2
2001-06-29 36.500 40.600 33.000 34.900 -4.645 25639.0
2001-06-22 38.300 40.100 36.170 36.600 -5.426 15752.8
2001-06-15 46.750 47.770 35.500 38.700 -16.792 35914.6
2001-06-08 48.620 49.170 45.200 46.510 -3.845 5301.40
2001-06-01 50.350 50.600 47.400 48.370 -3.645 3871.78
2001-05-25 52.900 53.900 49.800 50.200 -5.728 2910.10
2001-05-18 49.000 53.600 48.810 53.250 7.576 4246.82
2001-05-11 49.600 50.170 48.370 49.500 -0.622 3446.22
2001-05-04 49.500 50.000 47.280 49.810 -0.280 4063.34
2001-04-27 47.120 49.950 45.200 49.950 5.781 2850.22
2001-04-20 42.750 47.950 42.200 47.220 8.677 4869.92
2001-04-13 39.600 43.450 38.700 43.450 10.000 5819.55
2001-04-06 40.450 41.750 37.460 39.500 -3.186 6095.38
2001-03-30 39.600 41.500 38.700 40.800 7.510 4434.74
2001-03-23 39.750 41.450 34.850 37.950 -3.924 6353.18
2001-03-16 43.800 43.800 38.600 39.500 -10.186 7698.20
2001-03-09 44.750 47.130 43.580 43.980 -1.808 4120.56
2001-03-02 47.400 48.840 44.540 44.790 -4.702 6970.74
2001-02-23 48.210 49.940 45.950 47.000 -2.510 4452.88
2001-02-16 47.500 49.640 47.370 48.210 2.140 3095.44
2001-02-09 47.700 49.700 46.800 47.200 -1.048 3184.18
2001-02-02 46.350 48.250 45.260 47.700 2.713 3647.92
2001-01-26 48.130 48.610 46.000 46.440 -4.010 4310.50
2001-01-19 46.250 49.440 46.250 48.380 4.043 5684.28
2001-01-12 46.000 47.690 43.440 46.500 -0.937 4888.38
2001-01-05 46.500 48.810 42.440 46.940 -0.782 6669.20
2000-12-29 47.380 48.690 46.810 47.310 -0.921 2677.55
2000-12-22 48.880 50.440 46.000 47.750 -0.272 4599.92
2000-12-15 54.310 55.690 47.880 47.880 -12.147 5942.22
2000-12-08 49.880 54.940 49.810 54.500 9.131 5064.46
2000-12-01 49.500 50.440 47.000 49.940 2.694 4516.94
2000-11-24 50.750 51.250 47.810 48.630 -4.647 3929.95
2000-11-17 51.000 52.380 49.810 51.000 -4.459 5788.14
2000-11-10 51.750 54.500 51.750 53.380 3.390 6736.66
2000-11-03 51.500 54.130 51.310 51.630 0.252 7941.94
2000-10-27 50.000 53.500 48.880 51.500 11.957 21893.1
2000-10-20 35.440 47.750 33.380 46.000 32.833 9928.50
2000-10-13 36.880 37.500 34.250 34.630 -5.123 2863.10
2000-10-06 36.000 39.060 35.250 36.500 2.442 3218.70
2000-09-29 36.310 36.880 34.560 35.630 -1.873 2426.54
2000-09-22 36.630 37.000 34.250 36.310 -0.521 2843.74
2000-09-15 36.500 38.440 35.750 36.500 4.286 4153.70
2000-09-08 39.500 41.750 35.000 35.000 -11.258 5382.53
2000-09-01 40.000 40.310 38.000 39.440 -1.103 3527.06
2000-08-25 36.380 40.880 36.060 39.880 12.528 5434.68
2000-08-18 35.130 36.190 34.000 35.440 0.882 3795.94
2000-08-11 33.560 37.000 33.310 35.130 4.678 4841.86
2000-08-04 33.880 34.690 33.130 33.560 1.697 3213.34
2000-07-28 35.130 37.310 33.000 33.000 -5.036 5045.56
2000-07-21 37.380 37.750 34.750 34.750 -3.820 5198.16
2000-07-14 35.000 36.880 33.500 36.130 4.332 7497.76
2000-07-07 34.190 35.000 33.630 34.630 2.790 4519.45
2000-06-30 34.880 34.940 32.130 33.690 -2.883 7650.76
2000-06-23 48.630 48.750 34.250 34.690 -28.474 16538.0
2000-06-16 52.190 52.250 48.500 48.500 -6.838 2054.50
2000-06-09 57.250 57.440 49.940 52.060 -8.070 2493.96
2000-06-02 53.880 59.130 53.750 56.630 5.732 2238.58
2000-05-26 54.500 54.750 52.500 53.560 -1.272 1917.10
2000-05-19 53.750 57.000 53.750 54.250 1.935 1793.82
2000-05-12 53.500 54.880 52.750 53.220 -2.007 1148.24
2000-05-05 55.130 56.190 52.380 54.310 -3.018 1753.64
2000-04-28 56.000 58.440 54.060 56.000 -1.754 2305.42
2000-04-21 52.750 57.000 52.750 57.000 5.302 2210.33
2000-04-14 51.630 57.000 51.130 54.130 4.842 2895.16
2000-04-07 55.000 55.250 51.000 51.630 -2.012 2218.96
2000-03-31 48.750 54.000 46.630 52.690 6.166 3337.44
2000-03-24 47.750 50.000 45.880 49.630 5.866 3123.32
2000-03-17 44.880 50.310 43.500 46.880 3.305 3360.88
2000-03-10 45.750 45.750 40.310 45.380 -0.264 3550.00
2000-03-03 46.630 49.880 44.750 45.500 -2.277 2659.32
2000-02-25 44.060 47.250 42.560 46.560 5.078 2684.88
2000-02-18 43.250 46.880 42.630 44.310 4.876 2832.64
2000-02-11 47.000 47.000 42.250 42.250 -10.827 3453.70
2000-02-04 45.190 49.000 45.190 47.380 4.846 2987.86
2000-01-28 51.440 51.440 44.630 45.190 -11.928 4918.08
2000-01-21 59.750 60.380 49.940 51.310 -14.312 6213.38
2000-01-14 59.440 60.500 58.310 59.880 1.492 2049.50
2000-01-07 57.690 59.380 54.060 59.000 2.271 2815.64
1999-12-31 55.130 58.060 54.130 57.690 4.777 2182.46
1999-12-24 63.630 63.630 53.940 55.060 -13.631 7801.30
1999-12-17 58.000 63.880 57.750 63.750 9.668 2680.34
1999-12-10 62.000 62.440 57.750 58.130 -7.363 2968.16
1999-12-03 58.060 64.000 57.560 62.750 7.375 2830.02
1999-11-26 60.440 61.560 58.250 58.440 -3.707 1460.55
1999-11-19 60.940 62.500 59.630 60.690 0.314 1557.30
1999-11-12 55.560 61.000 55.130 60.500 8.754 1816.94
1999-11-05 57.000 57.880 55.000 55.630 -2.301 1426.98
1999-10-29 54.130 57.310 52.310 56.940 2.355 2234.44
1999-10-22 58.560 59.380 53.380 55.630 -5.407 2834.94
1999-10-15 61.380 64.250 57.630 58.810 -4.078 2266.86
1999-10-08 59.940 61.880 59.940 61.310 2.286 1763.16
1999-10-01 58.000 60.440 57.000 59.940 4.008 2151.66
1999-09-24 62.560 64.250 56.690 57.630 -7.048 2405.72
1999-09-17 64.190 64.440 61.250 62.000 -4.054 1172.30
1999-09-10 63.940 65.810 63.630 64.620 1.269 1262.38
1999-09-03 64.250 64.250 61.250 63.810 -0.685 1938.70
1999-08-27 63.000 67.190 63.000 64.250 2.081 1437.96
1999-08-20 63.060 63.940 61.190 62.940 -0.584 1177.30
1999-08-13 64.370 64.560 61.690 63.310 -2.133 1358.72
1999-08-06 64.560 64.940 63.130 64.690 na 1234.88
1999-07-30 64.060 65.690 63.000 64.690 0.591 1310.56
1999-07-23 67.560 67.560 64.250 64.310 -4.993 1353.22
1999-07-16 65.750 68.000 64.250 67.690 2.857 1894.64
1999-07-09 63.440 66.370 61.440 65.810 4.047 1811.88
1999-07-02 66.250 66.250 62.250 63.250 -3.978 2217.98
1999-06-25 67.750 68.620 64.250 65.870 -2.415 1815.34
1999-06-18 62.060 67.750 61.250 67.500 8.766 2112.06
1999-06-11 58.380 64.000 58.380 62.060 6.304 4518.42
1999-06-04 58.250 60.500 56.810 58.380 0.551 1539.58
1999-05-28 60.500 62.630 56.000 58.060 -4.820 1993.86
1999-05-21 60.130 62.310 59.380 61.000 0.927 1661.10
1999-05-14 64.000 65.750 59.880 60.440 -6.469 1873.78
1999-05-07 58.630 65.000 58.250 64.620 9.991 2165.84
1999-04-30 56.000 61.000 55.060 58.750 5.268 2266.20
1999-04-23 56.500 59.130 54.630 55.810 -1.221 2247.76
1999-04-16 51.310 57.940 50.940 56.500 8.529 3055.62
1999-04-09 51.000 52.940 50.380 52.060 3.602 1637.84
1999-04-02 50.060 50.940 49.000 50.250 -0.258 1709.68
1999-03-26 45.810 50.380 44.750 50.380 9.665 2122.20
1999-03-19 45.750 46.880 43.000 45.940 0.967 1867.66
1999-03-12 45.750 46.060 44.630 45.500 1.812 2063.60
1999-03-05 41.630 44.940 40.560 44.690 7.999 1454.38
1999-02-26 42.250 43.690 41.190 41.380 -2.360 1388.10
1999-02-19 43.440 44.000 41.750 42.380 -1.442 1020.75
1999-02-12 42.560 44.310 41.380 43.000 -0.139 1630.26
1999-02-05 38.750 43.060 38.500 43.060 10.410 1838.12
1999-01-29 39.500 40.500 37.810 39.000 -1.590 1682.26
1999-01-22 42.130 42.380 38.250 39.630 -6.884 2108.58
1999-01-15 44.000 44.000 41.000 42.560 -3.689 1517.78
1999-01-08 43.630 44.810 42.880 44.190 -0.271 1452.76
1999-01-01 43.310 45.130 43.190 44.310 2.309 1331.73
1998-12-25 42.810 43.940 42.060 43.310 0.417 781.400
1998-12-18 40.500 43.690 40.190 43.130 4.710 1175.64
1998-12-11 43.940 44.630 40.880 41.190 -5.980 1239.72
1998-12-04 44.500 44.560 41.880 43.810 -2.232 1865.30
1998-11-27 43.250 45.000 41.130 44.810 7.175 1721.78
1998-11-20 40.880 43.000 40.810 41.810 1.976 984.800
1998-11-13 42.500 42.500 40.190 41.000 -3.529 1216.42
1998-11-06 39.630 42.940 39.380 42.500 9.142 1234.78
1998-10-30 37.940 38.940 36.250 38.940 3.674 931.840
1998-10-23 38.000 40.250 37.310 37.560 -1.158 829.780
1998-10-16 35.940 38.560 35.810 38.000 5.556 1050.52
1998-10-09 34.500 36.000 33.250 36.000 5.109 1325.44
1998-10-02 35.810 36.690 33.060 34.250 -3.521 1493.76
1998-09-25 34.250 36.810 34.000 35.500 -0.699 1140.28
1998-09-18 34.630 36.690 34.500 35.750 6.526 1349.38
1998-09-11 34.750 36.190 33.000 33.560 -1.294 1643.63
1998-09-04 35.750 36.380 32.630 34.000 -5.556 2002.70
1998-08-28 36.500 36.810 33.500 36.000 -3.846 3325.92
1998-08-21 36.750 39.130 36.380 37.440 1.025 1596.22
1998-08-14 37.250 37.750 35.000 37.060 -0.189 2409.38
1998-08-07 43.690 44.060 35.880 37.130 -14.644 4331.28
1998-07-31 44.630 46.000 42.810 43.500 -3.204 961.940
1998-07-24 45.500 46.690 43.880 44.940 -1.770 1258.84
1998-07-17 43.750 46.000 43.000 45.750 4.262 1830.12
1998-07-10 44.380 45.190 43.560 43.880 -0.970 1332.04
1998-07-03 44.440 44.750 42.690 44.310 0.980 1249.03
1998-06-26 42.130 44.190 41.690 43.880 3.858 848.040
1998-06-19 41.940 44.440 40.000 42.250 0.142 1799.26
1998-06-12 43.500 44.130 41.250 42.190 -3.145 1009.90
1998-06-05 42.750 44.500 41.750 43.560 1.895 1396.74
1998-05-29 42.940 43.560 39.630 42.750 0.141 1749.78
1998-05-22 42.500 44.250 42.060 42.690 -1.020 1158.38
1998-05-15 44.190 44.880 42.940 43.130 -1.843 985.680
1998-05-08 44.380 45.250 43.750 43.940 -0.272 1171.72
1998-05-01 43.000 44.880 42.000 44.060 -0.429 1595.10
1998-04-24 46.500 47.560 44.130 44.250 -4.716 1454.62
1998-04-17 45.380 47.250 44.560 46.440 2.494 1300.02
1998-04-10 45.130 46.690 44.560 45.310 1.251 1791.48
1998-04-03 41.880 45.440 41.250 44.750 6.219 1743.10
1998-03-27 42.310 43.810 41.630 42.130 -0.590 1221.64
1998-03-20 41.000 42.690 40.310 42.380 4.307 1297.50
1998-03-13 41.810 42.560 40.500 40.630 -2.543 980.860
1998-03-06 42.060 42.880 41.250 41.690 -2.044 959.020
1998-02-27 42.310 43.000 41.000 42.560 1.021 1529.56
1998-02-20 42.560 42.750 41.630 42.130 -0.730 1666.45
1998-02-13 41.250 43.060 41.000 42.440 2.885 1289.30
1998-02-06 40.500 41.380 39.880 41.250 5.932 1156.24
1998-01-30 36.500 40.190 36.130 38.940 6.685 1555.46
1998-01-23 36.000 37.130 34.630 36.500 0.523 1891.65
1998-01-16 35.000 37.940 34.880 36.310 -2.366 1542.70
1998-01-09 40.000 40.000 36.750 37.190 -5.848 1484.18
1998-01-02 37.500 39.500 37.380 39.500 10.304 1324.18
1997-12-26 35.630 36.310 35.000 35.810 1.215 1202.38
1997-12-19 36.810 37.440 34.630 35.380 -3.228 1777.80
1997-12-12 40.130 40.440 36.060 36.560 -7.583 1778.40
1997-12-05 37.690 39.940 37.130 39.560 6.545 1306.24
1997-11-28 36.880 37.690 36.560 37.130 -1.642 1334.53
1997-11-21 36.810 38.500 35.310 37.750 4.861 1690.60
1997-11-14 36.130 36.500 34.500 36.000 1.038 1290.84
1997-11-07 36.500 37.750 35.560 35.630 -1.028 1649.62
1997-10-31 37.500 38.250 31.620 36.000 -6.494 2772.12
1997-10-24 42.310 43.500 38.250 38.500 -6.667 3502.46
1997-10-17 42.000 43.250 40.630 41.250 na 1113.22
1997-10-10 42.500 42.630 41.060 41.250 -2.089 1180.40
1997-10-03 42.000 43.940 41.690 42.130 1.518 1735.48
1997-09-26 42.940 44.130 41.310 41.500 -2.788 1678.88
1997-09-19 85.500 86.250 42.690 42.690 -50.070 1115.52
1997-09-12 86.500 87.810 83.940 85.500 -1.156 1213.32
1997-09-05 83.000 89.500 83.000 86.500 4.772 1603.05
1997-08-29 86.250 87.120 82.250 82.560 -4.278 1019.84
1997-08-22 86.060 87.120 83.000 86.250 0.151 1594.32
1997-08-15 90.000 91.440 85.940 86.120 -4.311 1463.72
1997-08-08 91.690 93.810 90.000 90.000 -2.110 860.000
1997-08-01 93.440 94.250 91.120 91.940 -1.868 1234.16
1997-07-25 88.500 94.120 87.620 93.690 5.566 1844.32
1997-07-18 86.940 90.620 86.190 88.750 2.082 1168.12
1997-07-11 88.250 88.690 83.870 86.940 -0.923 1351.84
1997-07-04 84.250 89.000 82.750 87.750 4.464 890.800
1997-06-27 83.250 84.870 81.370 84.000 0.299 1024.96
1997-06-20 81.500 84.120 81.250 83.750 2.925 1005.24
1997-06-13 77.870 82.870 77.870 81.370 3.656 1144.32
1997-06-06 76.620 78.620 75.120 78.500 2.280 869.640
1997-05-30 76.000 77.500 75.750 76.750 0.170 824.300
1997-05-23 76.250 76.750 74.500 76.620 0.485 1008.96
1997-05-16 73.750 76.870 73.370 76.250 3.390 1516.96
1997-05-09 74.000 76.370 73.000 73.750 -0.338 1151.00
1997-05-02 71.250 74.000 70.500 74.000 3.860 1193.52
1997-04-25 71.120 74.370 69.120 71.250 0.536 1316.96
1997-04-18 68.250 71.370 67.750 70.870 3.460 944.800
1997-04-11 71.000 71.750 68.250 68.500 -3.521 918.600
1997-04-04 72.000 72.870 68.620 71.000 -2.231 1310.48
1997-03-28 73.870 76.500 72.000 72.620 -1.022 1524.65
1997-03-21 73.000 74.620 72.000 73.370 0.342 948.200
1997-03-14 72.620 74.870 72.500 73.120 1.036 1335.64
1997-03-07 71.750 73.120 70.370 72.370 0.166 1035.72
1997-02-28 72.870 74.000 71.500 72.250 -1.190 1086.40
1997-02-21 73.870 75.120 72.750 73.120 -0.679 1407.10
1997-02-14 71.250 74.250 70.500 73.620 2.965 1208.56
1997-02-07 70.250 72.870 69.120 71.500 1.606 972.880
1997-01-31 69.250 72.120 68.500 70.370 1.252 1018.60
1997-01-24 72.000 73.620 69.370 69.500 -3.136 1014.96
1997-01-17 71.250 72.000 69.120 71.750 1.773 961.040
1997-01-10 69.000 71.370 67.620 70.500 2.174 1200.40
1997-01-03 70.620 70.620 66.500 69.000 -1.075 1065.35
1996-12-27 67.370 70.120 67.370 69.750 3.533 623.400
1996-12-20 67.870 69.370 66.620 67.370 0.178 1290.44
1996-12-13 69.620 70.250 67.190 67.250 -2.536 1068.96
1996-12-06 72.750 72.750 67.250 69.000 -5.802 1491.72
1996-11-29 73.750 74.370 72.000 73.250 na 838.150
1996-11-22 72.370 73.500 70.870 73.250 1.567 1307.00
1996-11-15 70.370 73.000 70.370 72.120 2.852 737.480
1996-11-08 66.870 71.870 66.120 70.120 4.470 2068.32
1996-11-01 63.500 67.250 61.880 67.120 5.701 1487.32
1996-10-25 64.870 65.620 63.250 63.500 -1.550 934.520
1996-10-18 65.000 65.500 63.880 64.500 -0.769 1130.92
1996-10-11 66.500 66.620 64.250 65.000 -2.796 1119.64
1996-10-04 64.750 67.120 64.750 66.870 3.482 1180.84
1996-09-27 62.130 64.870 62.130 64.620 2.980 1125.92
1996-09-20 63.750 63.750 61.250 62.750 -1.953 1208.24
1996-09-13 62.750 64.750 62.500 64.000 2.400 1080.60
1996-09-06 61.130 62.750 60.880 62.500 1.215 955.550
1996-08-30 63.750 63.880 61.500 61.750 -3.334 594.240
1996-08-23 62.880 64.250 62.630 63.880 1.801 1027.40
1996-08-16 62.000 63.000 61.750 62.750 0.803 937.640
1996-08-09 62.380 63.000 61.130 62.250 -0.400 1113.84
1996-08-02 58.500 62.500 57.630 62.500 6.838 1697.44
1996-07-26 56.000 58.500 55.630 58.500 5.634 1692.08
1996-07-19 55.130 55.630 52.750 55.380 0.453 1584.44
1996-07-12 57.880 58.000 54.630 55.130 -4.948 1568.08
1996-07-05 57.130 58.880 57.000 58.000 1.523 1028.85
1996-06-28 56.880 57.880 56.250 57.130 0.228 1310.48
1996-06-21 56.750 57.500 55.630 57.000 0.441 1218.16
1996-06-14 56.000 57.000 55.130 56.750 1.105 1022.36
1996-06-07 54.630 56.630 54.250 56.130 2.521 1080.60
1996-05-31 57.630 57.880 54.500 54.750 -4.997 1555.10
1996-05-24 58.500 59.130 57.380 57.630 -1.064 1188.64
1996-05-17 57.750 59.380 57.130 58.250 1.076 977.360
1996-05-10 58.500 58.750 55.380 57.630 -1.487 1624.36
1996-05-03 58.750 60.380 57.250 58.500 -0.426 1667.04
1996-04-26 57.500 59.380 56.750 58.750 2.620 1081.28
1996-04-19 56.380 58.500 55.750 57.250 1.778 1148.32
1996-04-12 57.250 57.500 54.750 56.250 -3.846 1193.96
1996-04-05 59.250 59.380 58.000 58.500 -1.065 1337.35
1996-03-29 57.500 59.250 56.000 59.130 3.501 1499.72
1996-03-22 56.750 57.500 55.630 57.130 1.564 1654.48
1996-03-15 55.130 58.500 54.880 56.250 1.810 1706.00
1996-03-08 57.000 59.250 55.130 55.250 -3.493 1654.96
1996-03-01 55.250 57.500 53.380 57.250 2.912 2397.44
1996-02-23 53.880 55.630 53.000 55.630 1.607 1206.65
1996-02-16 55.380 55.630 53.630 54.750 -1.582 1886.16
1996-02-09 50.750 55.750 50.630 55.630 9.078 1592.00
1996-02-02 48.880 51.630 48.750 51.000 4.082 1089.96
1996-01-26 48.630 49.000 47.250 49.000 0.513 922.680
1996-01-19 49.630 50.750 48.000 48.750 -1.773 1285.76
1996-01-12 48.750 50.880 47.380 49.630 1.805 1010.64
1996-01-05 47.250 51.250 47.130 48.750 2.632 1424.20
1995-12-29 48.000 48.630 47.500 47.500 -1.554 574.300
1995-12-22 48.380 48.880 46.000 48.250 -0.515 1015.16
1995-12-15 48.130 49.750 47.500 48.500 0.518 1250.04
1995-12-08 47.500 49.880 46.880 48.250 1.047 1305.16
1995-12-01 45.750 48.500 45.380 47.750 4.646 1440.92
1995-11-24 45.000 45.630 43.750 45.630 1.108 1146.30
1995-11-17 44.750 45.630 44.130 45.130 1.120 1118.88
1995-11-10 43.250 45.250 42.130 44.630 2.292 1059.76
1995-11-03 44.000 44.380 41.750 43.630 -0.274 1099.92
1995-10-27 44.000 44.000 41.130 43.750 -0.861 1681.84
1995-10-20 44.250 44.630 43.750 44.130 -0.831 590.960
1995-10-13 44.380 45.000 43.130 44.500 -0.291 1051.44
1995-10-06 43.880 44.880 42.380 44.630 1.133 1355.40
1995-09-29 45.750 46.000 44.000 44.130 -2.475 1023.84
1995-09-22 45.500 45.630 44.380 45.250 na 928.400
1995-09-15 45.500 46.500 44.880 45.250 -0.833 774.760
1995-09-08 45.380 46.130 45.130 45.630 0.551 661.650
1995-09-01 44.500 45.880 43.380 45.380 1.978 767.080
1995-08-25 45.130 45.750 44.250 44.500 -1.111 975.720
1995-08-18 44.250 46.000 44.000 45.000 1.124 1002.76
1995-08-11 45.750 45.750 44.380 44.500 -2.198 965.640
1995-08-04 46.130 47.130 45.500 45.500 -1.087 913.960
1995-07-28 45.630 46.880 45.380 46.000 1.366 753.520
1995-07-21 45.000 45.880 43.130 45.380 0.844 1009.08
1995-07-14 46.500 46.630 44.500 45.000 -2.975 1678.00
1995-07-07 44.250 46.500 43.750 46.380 4.225 1442.40
1995-06-30 41.630 44.500 41.130 44.500 6.894 1474.68
1995-06-23 40.000 41.880 39.880 41.630 4.075 930.560
1995-06-16 39.750 40.380 39.380 40.000 0.629 1519.60
1995-06-09 40.250 41.000 39.500 39.750 -1.560 865.280
1995-06-02 40.750 41.000 39.750 40.380 -0.615 1124.15
1995-05-26 39.380 41.630 39.130 40.630 3.833 1295.52
1995-05-19 41.250 41.880 39.130 39.130 -5.437 1455.72
1995-05-12 41.000 41.750 40.500 41.380 -0.289 901.880
1995-05-05 39.500 41.880 38.750 41.500 4.719 1203.60
1995-04-28 39.380 40.500 39.130 39.630 0.968 630.160
1995-04-21 40.250 40.500 38.630 39.250 -1.875 1078.92
1995-04-14 40.000 40.250 39.000 40.000 na 564.750
1995-04-07 39.130 40.130 38.380 40.000 1.911 1287.24
1995-03-31 38.750 39.380 37.880 39.250 1.948 943.600
1995-03-24 38.380 38.750 37.750 38.500 0.313 1330.04
1995-03-17 38.130 39.000 37.630 38.380 1.000 809.080
1995-03-10 37.500 38.380 37.000 38.000 0.662 640.920
1995-03-03 38.130 38.630 37.500 37.750 -1.307 921.240
1995-02-24 38.000 39.130 37.630 38.250 0.977 1015.25
1995-02-17 37.130 39.880 37.130 37.880 2.711 1420.72
1995-02-10 36.880 38.130 36.630 36.880 -0.993 1295.16
1995-02-03 35.500 37.250 34.880 37.250 4.547 1398.16
1995-01-27 35.880 36.880 35.500 35.630 -1.384 1156.96
1995-01-20 35.750 36.250 35.500 36.130 1.775 1074.56
1995-01-13 34.250 35.630 34.000 35.500 3.258 1097.68
1995-01-06 34.000 34.880 33.380 34.380 1.118 873.300
1994-12-30 35.000 35.500 33.880 34.000 -2.857 599.450
1994-12-23 33.880 35.500 33.000 35.000 3.704 1032.32
1994-12-16 31.620 34.000 31.500 33.750 5.899 1288.60
1994-12-09 32.750 33.130 31.870 31.870 -3.424 914.480
1994-12-02 32.000 33.250 31.750 33.000 2.708 951.600
1994-11-25 33.000 33.130 30.370 32.130 -2.281 1264.30
1994-11-18 33.380 34.630 32.880 32.880 -1.498 1127.48
1994-11-11 33.380 34.250 33.130 33.380 na 1564.48
1994-11-04 34.630 35.000 33.380 33.380 -3.610 1392.44
1994-10-28 34.750 35.380 33.750 34.630 -0.345 1425.00
1994-10-21 35.630 36.000 34.750 34.750 -2.470 1377.56
1994-10-14 33.750 35.630 33.750 35.630 6.358 995.680
1994-10-07 34.750 35.000 33.250 33.500 -1.846 1052.80
1994-09-30 34.000 35.630 34.000 34.130 1.126 868.520
1994-09-23 36.130 36.500 33.630 33.750 -7.229 975.400
1994-09-16 35.880 37.500 35.380 36.380 1.056 989.200
1994-09-09 37.380 37.750 35.880 36.000 -4.000 517.900
1994-09-02 36.750 38.000 36.750 37.500 1.351 878.200
1994-08-26 34.750 37.250 34.380 37.000 6.078 889.680
1994-08-19 35.880 36.000 34.880 34.880 -2.787 1152.00
1994-08-12 37.250 37.380 35.750 35.880 -3.027 895.880
1994-08-05 38.130 38.750 36.880 37.000 -3.268 741.720
1994-07-29 36.380 38.500 36.380 38.250 5.517 728.640
1994-07-22 36.500 36.500 35.130 36.250 -0.357 639.560
1994-07-15 35.380 36.500 34.000 36.380 3.206 594.280
1994-07-08 34.750 35.750 34.630 35.250 0.714 706.800
1994-07-01 35.500 36.130 34.630 35.000 -1.768 532.480
1994-06-24 36.380 36.630 35.000 35.630 -2.384 690.760
1994-06-17 35.130 37.630 35.130 36.500 3.546 1056.04
1994-06-10 35.380 36.000 35.130 35.250 -0.367 708.640
1994-06-03 34.750 36.000 34.250 35.380 1.813 1081.25
1994-05-27 34.250 35.250 33.250 34.750 -0.373 1515.92
1994-05-20 35.000 35.750 34.750 34.880 -2.105 711.280
1994-05-13 34.250 36.380 33.130 35.630 4.029 1880.36
1994-05-06 34.500 35.250 34.000 34.250 -0.725 1386.96
1994-04-29 35.250 36.000 34.130 34.500 -1.793 1132.05
1994-04-22 36.000 36.130 33.880 35.130 -2.090 1534.56
1994-04-15 36.130 37.130 34.750 35.880 -0.692 1028.32
1994-04-08 34.750 37.630 34.630 36.130 -1.014 1113.28
1994-04-01 38.000 38.000 34.250 36.500 -4.575 1959.15
1994-03-25 38.750 39.630 38.250 38.250 -0.649 1001.80
1994-03-18 78.500 78.620 38.250 38.500 -50.559 1294.64
1994-03-11 78.250 78.750 76.500 77.870 0.646 1032.56
1994-03-04 77.120 77.750 74.870 77.370 0.481 2115.12
1994-02-25 78.870 79.250 76.250 77.000 -2.679 785.300
1994-02-18 78.750 81.370 77.750 79.120 -0.315 1097.44
1994-02-11 75.000 80.500 75.000 79.370 5.475 1634.96
1994-02-04 78.370 80.620 75.000 75.250 -3.981 1191.60
1994-01-28 78.750 79.370 76.750 78.370 -0.797 790.400
1994-01-21 77.500 79.750 76.750 79.000 1.608 958.000
1994-01-14 77.870 78.870 76.870 77.750 na 1041.68
1994-01-07 78.500 78.620 75.620 77.750 -1.582 1540.40
1993-12-31 79.620 80.120 79.000 79.000 -0.152 1134.64
1993-12-24 77.000 79.120 76.620 79.120 2.421 1418.50
1993-12-17 75.500 77.250 74.500 77.250 1.980 1418.48
1993-12-10 74.120 76.370 74.000 75.750 2.199 1225.76
1993-12-03 72.250 74.120 71.120 74.120 2.588 948.000
1993-11-26 70.870 72.620 70.000 72.250 1.404 586.800
1993-11-19 72.870 73.120 71.120 71.250 -2.730 636.480
1993-11-12 71.250 73.500 70.620 73.250 3.169 1191.52
1993-11-05 71.620 73.370 70.250 71.000 -0.866 1216.24
1993-10-29 71.750 73.500 70.870 71.620 na 1275.60
1993-10-22 72.000 74.120 69.750 71.620 na 1152.56
1993-10-15 72.370 72.500 70.750 71.620 -0.693 839.600
1993-10-08 73.000 74.870 71.500 72.120 -1.029 1080.16
1993-10-01 71.370 73.870 70.370 72.870 1.916 1274.48
1993-09-24 73.500 74.370 71.000 71.500 -2.549 1480.08
1993-09-17 73.500 73.620 72.000 73.370 0.507 765.200
1993-09-10 73.250 73.870 71.000 73.000 -0.341 1130.80
1993-09-03 73.750 74.870 72.750 73.250 -0.678 682.640
1993-08-27 73.120 74.750 72.250 73.750 0.340 1081.44
1993-08-20 73.120 74.250 72.120 73.500 0.341 1027.44
1993-08-13 73.120 74.620 72.870 73.250 0.178 987.920
1993-08-06 70.250 73.120 70.120 73.120 4.278 1641.28
1993-07-30 69.000 71.500 68.500 70.120 1.623 1999.84
1993-07-23 68.620 70.250 68.500 69.000 0.554 1227.76
1993-07-16 66.370 68.870 65.870 68.620 3.390 1181.28
1993-07-09 65.500 66.870 64.250 66.370 1.328 1399.60
1993-07-02 66.250 69.250 65.000 65.500 -0.758 1300.24
1993-06-25 65.000 67.500 65.000 66.000 1.149 868.000
1993-06-18 67.370 67.750 65.000 65.250 -2.786 1214.48
1993-06-11 65.870 67.870 65.500 67.120 2.286 973.840
1993-06-04 67.000 67.000 64.870 65.620 -1.693 1330.70
1993-05-28 66.370 67.870 66.120 66.750 0.953 1050.88
1993-05-21 64.000 66.620 63.130 66.120 3.119 1261.04
1993-05-14 63.000 64.370 62.880 64.120 1.972 1652.48
1993-05-07 65.120 65.620 62.750 62.880 -3.632 1329.52
1993-04-30 66.000 66.000 61.750 65.250 -1.509 3016.32
1993-04-23 69.750 70.250 64.000 66.250 -5.694 1956.40
1993-04-16 64.870 70.500 64.870 70.250 8.077 1253.84
1993-04-09 65.500 65.750 62.380 65.000 -0.383 1309.60
1993-04-02 67.870 68.120 65.000 65.250 -3.860 996.240
1993-03-26 67.620 69.000 67.370 67.870 -0.191 1023.12
1993-03-19 67.000 69.120 67.000 68.000 1.690 1070.88
1993-03-12 66.250 67.750 66.120 66.870 0.936 1453.20
1993-03-05 66.120 68.250 64.750 66.250 0.577 1339.28
1993-02-26 64.370 67.250 64.000 65.870 2.521 1206.00
1993-02-19 64.370 66.370 63.000 64.250 -0.573 1657.40
1993-02-12 65.000 66.870 62.880 64.620 -2.091 1478.24
1993-02-05 57.880 66.370 57.880 66.000 14.524 2302.48
1993-01-29 57.750 60.250 57.630 57.630 -0.208 800.960
1993-01-22 58.500 60.500 57.750 57.750 -0.225 1016.08
1993-01-15 58.250 59.250 57.500 57.880 -0.207 1544.48
1993-01-08 60.250 60.880 57.630 58.000 -4.132 2037.28
1993-01-01 60.630 62.000 60.380 60.500 na 737.600
1992-12-25 60.380 61.750 59.750 60.500 0.415 1754.30
1992-12-18 59.380 60.880 58.380 60.250 1.040 1551.92
1992-12-11 58.000 59.630 57.380 59.630 3.023 953.840
1992-12-04 56.750 59.000 56.250 57.880 2.661 1681.20
1992-11-27 55.000 56.380 54.630 56.380 2.267 856.500
1992-11-20 56.750 56.880 55.000 55.130 -3.077 1050.64
1992-11-13 57.250 58.000 56.630 56.880 -1.078 668.240
1992-11-06 55.630 57.750 55.250 57.500 3.604 784.800
1992-10-30 55.750 57.750 55.380 55.500 -0.448 1215.12
1992-10-23 53.380 55.880 52.880 55.750 4.206 949.600
1992-10-16 51.000 53.750 50.630 53.500 5.669 1157.76
1992-10-09 51.000 52.500 50.000 50.630 -1.689 1625.68
1992-10-02 53.130 53.630 51.250 51.500 -3.068 1867.36
1992-09-25 55.750 55.880 52.630 53.130 -4.700 1722.80
1992-09-18 54.500 56.000 54.250 55.750 4.440 2028.80
1992-09-11 52.880 54.130 51.380 53.380 0.471 1493.90
1992-09-04 53.380 53.750 52.000 53.130 na 908.560
1992-08-28 52.250 53.880 50.500 53.130 0.245 1591.76
1992-08-21 53.380 54.000 52.500 53.000 -0.935 1003.12
1992-08-14 55.880 56.380 52.630 53.500 -4.259 1139.28
1992-08-07 55.250 56.500 55.000 55.880 0.685 920.160
1992-07-31 54.500 56.500 53.880 55.500 1.835 1202.00
1992-07-24 52.750 54.750 52.130 54.500 2.579 1319.60
1992-07-17 52.880 55.380 52.880 53.130 0.950 1067.84
1992-07-10 54.380 54.500 50.250 52.630 -3.431 1733.60
1992-07-03 54.000 56.000 53.750 54.500 1.622 1714.70
1992-06-26 54.250 54.250 52.380 53.630 -1.596 1891.12
1992-06-19 57.750 57.880 54.250 54.500 -5.431 1871.28
1992-06-12 60.630 60.630 56.630 57.630 -4.948 1713.44
1992-06-05 57.630 61.250 57.380 60.630 4.534 2294.08
1992-05-29 58.000 58.500 57.000 58.000 -0.224 1107.10
1992-05-22 58.630 59.880 58.000 58.130 -0.206 1160.96
1992-05-15 58.250 59.880 58.250 58.250 0.206 1646.08
1992-05-08 59.130 59.130 58.000 58.130 -1.890 1178.08
1992-05-01 57.130 59.500 57.000 59.250 2.155 1907.36
1992-04-24 56.250 59.130 55.250 58.000 1.754 2145.44
1992-04-17 53.750 57.130 53.000 57.000 6.047 1852.60
1992-04-10 51.630 54.130 49.750 53.750 4.613 1563.36
1992-04-03 52.880 53.130 49.750 51.380 -2.133 1784.56
1992-03-27 52.750 54.750 52.250 52.500 0.229 2036.00
1992-03-20 48.750 52.500 48.250 52.380 8.000 2060.56
1992-03-13 48.880 50.130 48.000 48.500 -1.020 1149.60
1992-03-06 49.500 52.130 48.750 49.000 -1.269 1385.12
1992-02-28 49.750 50.000 47.250 49.630 -0.241 1241.12
1992-02-21 50.380 51.000 49.750 49.750 -2.221 1452.50
1992-02-14 49.130 51.250 49.000 50.880 3.310 934.960
1992-02-07 49.500 50.380 49.000 49.250 -0.505 2478.72
1992-01-31 46.250 49.880 45.750 49.500 7.305 2339.92
1992-01-24 46.130 47.500 45.630 46.130 -0.259 1654.48
1992-01-17 44.500 47.000 44.250 46.250 3.053 1545.36
1992-01-10 42.500 46.630 42.500 44.880 5.600 2280.00
1992-01-03 41.250 45.000 40.880 42.500 3.030 2291.10
1991-12-27 37.880 41.880 37.750 41.250 9.272 1485.30
1991-12-20 38.130 38.500 36.380 37.750 -0.997 1301.68
1991-12-13 38.880 39.380 37.750 38.130 -1.600 873.360
1991-12-06 38.500 39.500 38.500 38.750 -0.334 1307.52
1991-11-29 38.500 39.250 38.250 38.880 0.987 1289.10
1991-11-22 40.880 41.250 38.250 38.500 -5.242 1635.36
1991-11-15 41.630 43.000 40.630 40.630 -2.402 1250.88
1991-11-08 40.750 42.250 40.500 41.630 1.537 1405.60
1991-11-01 40.000 41.880 39.750 41.000 2.168 1888.40
1991-10-25 40.750 40.880 39.250 40.130 -1.521 885.920
1991-10-18 39.630 40.880 39.130 40.750 2.516 2137.52
1991-10-11 34.750 40.750 34.000 39.750 13.571 5261.52
1991-10-04 36.500 36.750 34.880 35.000 -3.793 957.520
1991-09-27 36.880 38.500 36.250 36.380 -1.676 1668.96
1991-09-20 37.250 37.630 36.380 37.000 -2.323 1103.68
1991-09-13 38.130 38.880 37.630 37.880 -1.303 1048.16
1991-09-06 38.250 39.000 38.130 38.380 na 694.900
1991-08-30 39.130 39.380 38.250 38.380 -2.217 760.000
1991-08-23 36.500 39.250 36.000 39.250 3.289 1452.32
1991-08-16 37.250 38.250 37.250 38.000 0.662 1454.72
1991-08-09 39.130 39.130 37.750 37.750 -3.527 1462.64
1991-08-02 37.630 39.500 37.380 39.130 3.656 2447.36
1991-07-26 37.500 37.750 35.880 37.750 na 1945.20
1991-07-19 36.380 38.500 36.130 37.750 3.766 3146.00
1991-07-12 33.630 36.750 33.630 36.380 7.379 2376.40
1991-07-05 32.750 34.750 32.750 33.880 2.667 2136.00
1991-06-28 29.370 34.130 28.870 33.000 11.411 6648.32
1991-06-21 28.750 29.620 28.620 29.620 2.598 715.120
1991-06-14 28.500 29.370 28.250 28.870 1.762 812.880
1991-06-07 30.000 30.250 28.370 28.370 -5.022 1169.44
1991-05-31 27.500 30.000 27.500 29.870 8.146 1421.80
1991-05-24 28.000 28.620 27.250 27.620 -1.357 932.240
1991-05-17 29.500 29.500 27.620 28.000 -5.882 559.120
1991-05-10 29.620 30.250 28.750 29.750 -0.402 774.080
1991-05-03 29.120 30.120 28.250 29.870 2.576 592.800
1991-04-26 29.250 29.620 28.120 29.120 -2.118 791.040
1991-04-19 28.500 30.120 28.500 29.750 1.709 1016.56
1991-04-12 28.870 29.500 27.750 29.250 1.316 598.240
1991-04-05 29.250 29.870 28.250 28.870 -0.448 556.560
1991-03-29 28.500 29.000 27.620 29.000 1.754 871.800
1991-03-22 29.750 29.870 28.370 28.500 -4.587 541.120
1991-03-15 30.120 30.120 29.500 29.870 -0.433 1007.60
1991-03-08 30.000 30.750 29.870 30.000 na 2142.48
1991-03-01 30.500 30.750 29.250 30.000 na 1103.84
1991-02-22 30.620 30.620 29.250 30.000 -2.818 714.200
1991-02-15 30.620 31.370 29.250 30.870 0.816 1330.72
1991-02-08 28.750 31.870 28.500 30.620 6.504 1535.60
1991-02-01 29.370 30.500 28.500 28.750 -1.271 1190.96
1991-01-25 28.500 29.500 27.250 29.120 0.866 588.560
1991-01-18 26.120 29.000 25.870 28.870 8.452 726.560
1991-01-11 27.500 27.500 26.120 26.620 -4.072 538.880
1991-01-04 27.000 28.620 26.750 27.750 3.275 787.800
1990-12-28 27.750 27.750 26.750 26.870 -2.715 507.800
1990-12-21 26.620 27.870 26.370 27.620 3.252 1433.36
1990-12-14 26.620 27.870 26.500 26.750 -0.447 534.000
1990-12-07 28.120 28.250 26.750 26.870 -3.171 913.600
1990-11-30 27.120 27.870 26.500 27.750 1.835 682.080
1990-11-23 27.250 27.500 27.000 27.250 na 722.600
1990-11-16 26.000 27.620 26.000 27.250 4.326 878.480
1990-11-09 26.000 26.620 25.250 26.120 0.462 1071.92
1990-11-02 25.500 26.250 24.870 26.000 2.970 826.480
1990-10-26 25.370 26.120 25.000 25.250 -0.980 740.240
1990-10-19 26.870 26.870 25.250 25.500 -4.673 995.840
1990-10-12 30.000 30.250 26.120 26.750 -10.084 965.360
1990-10-05 28.000 30.750 27.500 29.750 6.746 1162.00
1990-09-28 28.620 29.750 27.250 27.870 -3.061 1088.00
1990-09-21 29.620 30.250 28.620 28.750 -2.937 686.480
1990-09-14 31.000 31.750 29.500 29.620 -3.675 630.480
1990-09-07 30.870 31.250 30.500 30.750 -0.806 655.900
1990-08-31 31.500 31.620 30.250 31.000 4.202 754.800
1990-08-24 30.370 31.750 29.000 29.750 -2.041 1119.84
1990-08-17 33.250 33.750 30.000 30.370 -10.676 1264.48
1990-08-10 31.000 34.380 30.750 34.000 1.857 1406.24
1990-08-03 33.880 34.000 32.380 33.380 -1.096 824.640
1990-07-27 33.750 34.630 33.130 33.750 -1.113 764.960
1990-07-20 35.250 36.000 34.130 34.130 -3.533 801.280
1990-07-13 36.000 36.130 35.250 35.380 -1.394 857.760
1990-07-06 36.630 36.750 35.500 35.880 -2.367 592.900
1990-06-29 36.130 37.250 35.380 36.750 2.425 818.880
1990-06-22 36.250 36.380 35.630 35.880 -1.021 671.120
1990-06-15 36.630 37.380 36.250 36.250 -1.037 953.440
1990-06-08 36.880 37.500 36.380 36.630 -1.000 1284.88
1990-06-01 34.630 37.880 34.630 37.000 6.844 1911.70
1990-05-25 36.130 36.380 34.630 34.630 -4.469 1107.60
1990-05-18 36.000 37.380 35.880 36.250 -0.357 1760.64
1990-05-11 35.500 36.380 35.250 36.380 2.479 1781.92
1990-05-04 34.880 35.500 34.750 35.500 3.258 990.800
1990-04-27 35.250 35.500 34.250 34.380 -3.155 618.400
1990-04-20 35.750 36.750 35.250 35.500 -0.699 1016.16
1990-04-13 35.630 36.380 35.500 35.750 na 858.600
1990-04-06 36.630 36.750 35.250 35.750 -3.378 1101.52
1990-03-30 36.130 37.130 35.880 37.000 3.122 1274.08
1990-03-23 36.000 36.380 35.380 35.880 -0.692 1277.84
1990-03-16 36.000 36.250 35.250 36.130 0.361 1273.36
1990-03-09 36.000 36.250 35.380 36.000 0.699 984.640
1990-03-02 33.880 36.000 33.880 35.750 5.519 782.480
1990-02-23 35.000 35.000 33.380 33.880 -3.887 1147.70
1990-02-16 35.250 35.750 35.000 35.250 -0.704 648.240
1990-02-09 33.750 36.000 33.750 35.500 4.782 1240.08
1990-02-02 34.000 35.000 33.750 33.880 -0.353 1301.12
1990-01-26 35.130 35.500 32.500 34.000 -3.901 1058.72
1990-01-19 34.880 35.750 34.630 35.380 0.712 1516.24
1990-01-12 36.880 37.500 34.500 35.130 -5.386 860.400
1990-01-05 35.000 37.130 34.750 37.130 6.451 1459.80
1989-12-29 35.000 35.380 34.630 34.880 -1.413 654.700
1989-12-22 35.500 36.000 34.500 35.380 na 1086.96
1989-12-15 36.000 36.630 35.130 35.380 -1.722 1578.16
1989-12-08 36.250 36.880 36.000 36.000 -0.690 628.240
1989-12-01 35.880 36.750 35.380 36.250 1.399 1260.64
1989-11-24 34.750 35.750 34.630 35.750 2.143 1296.30
1989-11-17 36.250 36.500 35.000 35.000 -4.450 993.200
1989-11-10 36.380 36.880 35.630 36.630 0.687 1198.00
1989-11-03 35.130 36.630 35.000 36.380 3.206 1091.28
1989-10-27 36.000 37.250 34.000 35.250 -2.083 1634.24
1989-10-20 32.000 36.750 31.870 36.000 12.500 1618.32
1989-10-13 38.250 38.250 32.000 32.000 -15.232 922.640
1989-10-06 37.250 38.630 36.880 37.750 0.990 1204.56
1989-09-29 38.500 38.630 36.880 37.380 -3.535 1363.36
1989-09-22 38.500 39.000 38.250 38.750 na 741.840
1989-09-15 38.250 38.750 37.250 38.750 0.649 1706.64
1989-09-08 40.130 40.250 38.250 38.500 -3.750 1433.70
1989-09-01 39.250 40.380 39.000 40.000 2.223 1244.80
1989-08-25 38.130 39.500 37.130 39.130 2.623 1422.64
1989-08-18 37.500 38.500 36.500 38.130 1.329 1109.20
1989-08-11 37.380 39.000 37.000 37.630 1.347 1953.84
1989-08-04 37.130 38.380 36.630 37.130 na 1675.68
1989-07-28 35.880 37.630 35.630 37.130 3.484 2113.28
1989-07-21 34.250 36.000 33.630 35.880 4.000 1379.52
1989-07-14 33.630 34.630 33.500 34.500 1.830 784.480
1989-07-07 33.250 33.880 33.000 33.880 2.667 573.100
1989-06-30 34.880 35.000 32.880 33.000 -5.390 1123.76
1989-06-23 34.630 34.880 33.500 34.880 0.722 842.400
1989-06-16 34.880 34.880 34.130 34.630 -0.717 694.000
1989-06-09 35.380 35.500 34.630 34.880 -1.050 801.440
1989-06-02 34.500 35.500 34.250 35.250 2.174 874.500
1989-05-26 34.750 34.750 34.130 34.500 na 886.880
1989-05-19 32.880 34.630 32.750 34.500 3.759 1303.36
1989-05-12 32.500 33.250 32.000 33.250 2.687 1102.16
1989-05-05 33.380 33.630 32.250 32.380 -3.717 822.160
1989-04-28 33.250 33.880 32.880 33.630 1.143 752.400
1989-04-21 32.250 33.750 32.130 33.250 3.906 1311.04
1989-04-14 32.880 33.500 31.750 32.000 -2.676 962.880
1989-04-07 32.750 34.000 32.380 32.880 0.766 807.520
1989-03-31 32.250 33.130 32.130 32.630 0.772 771.760
1989-03-24 33.000 33.130 32.380 32.380 -2.264 531.800
1989-03-17 33.880 34.500 32.880 33.130 -2.214 820.960
1989-03-10 33.880 34.380 33.500 33.880 0.743 643.200
1989-03-03 34.000 34.130 33.380 33.630 -1.465 543.920
1989-02-24 35.380 35.380 34.000 34.130 -3.177 838.600
1989-02-17 33.630 35.500 33.500 35.250 2.920 847.280
1989-02-10 34.250 35.380 34.250 34.250 -1.097 9159.44
1989-02-03 34.630 35.130 34.250 34.630 na 2148.64
1989-01-27 34.000 34.750 33.380 34.630 1.853 1454.08
1989-01-20 33.750 34.130 33.630 34.000 0.354 701.920
1989-01-13 33.000 34.130 32.750 33.880 na 1915.76
1989-01-06 32.750 34.250 32.500 33.880 4.246 821.900
1988-12-30 33.000 33.250 32.500 32.500 -1.156 753.900
1988-12-23 33.130 34.000 32.750 32.880 -1.498 878.640
1988-12-16 33.750 33.880 33.000 33.380 -1.096 895.600
1988-12-09 33.380 34.250 33.130 33.750 1.504 618.800
1988-12-02 32.380 34.380 32.380 33.250 2.308 782.720
1988-11-25 32.380 32.750 31.620 32.500 -0.763 796.200
1988-11-18 32.630 33.000 32.380 32.750 -0.758 907.200
1988-11-11 33.880 33.880 32.630 33.000 -3.311 919.920
1988-11-04 34.000 34.630 33.630 34.130 na 874.720
1988-10-28 34.500 34.880 33.750 34.130 -1.444 994.560
1988-10-21 33.630 34.630 33.630 34.630 2.214 1090.96
1988-10-14 34.500 35.000 33.630 33.880 -1.797 1022.16
1988-10-07 34.000 34.500 33.500 34.500 2.222 1099.44
1988-09-30 34.500 34.500 33.630 33.750 -1.832 777.440
1988-09-23 34.250 34.500 33.880 34.380 -0.348 701.040
1988-09-16 33.630 35.630 33.630 34.500 3.355 1361.36
1988-09-09 33.380 34.380 33.250 33.380 na 559.900
1988-09-02 32.880 33.500 32.750 33.380 1.152 552.800
1988-08-26 32.750 33.250 32.750 33.000 0.365 542.640
1988-08-19 33.250 33.380 32.500 32.880 -2.578 685.200
1988-08-12 34.630 34.880 
