|
Major Indices
|
USA | Canada
|
Europe
|
Asia Pacific
|
Latin America
|
MidEast Africa
|
Global
|
|
|
|
|
|
IBM 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.
|
|
|_IBM_weekly______________________________________________________________________________|
| (1) | (2) | (3) | (4) | (5) | (6) |
| | | | | | Volume |
| | | | | |(thous) - |
| Open for | High for | Low for | Close for | %Chg for | Avg over |
| Week | Week | Week | Week | Week | days in Week |
Year-Mn-Dy |____2008-1962_|____2008-1962_|____2008-1962_|____2008-1962_|____2008-1962_|____2008-1962_|
-30.73% <-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 79.400 81.000 69.500 74.880 -6.785 14682.3
2008-11-14 87.990 88.100 75.400 80.330 -6.885 11638.9
2008-11-07 92.640 94.760 84.250 86.270 -7.207 9403.06
2008-10-31 80.270 94.190 79.010 92.970 13.281 12107.4
2008-10-24 92.210 93.310 78.820 82.070 -9.595 11661.4
2008-10-17 90.440 99.000 84.350 90.780 3.453 15009.7
2008-10-10 101.210 103.000 83.510 87.750 -15.168 17369.8
2008-10-03 117.440 118.430 103.030 103.440 -13.381 12561.8
2008-09-26 118.450 121.990 114.140 119.420 0.480 6946.12
2008-09-19 115.360 124.000 110.610 118.850 -0.101 13261.4
2008-09-12 118.000 119.950 115.000 118.970 4.058 9356.76
2008-09-05 122.870 124.000 113.170 114.330 -6.079 10502.9
2008-08-29 124.480 125.450 121.500 121.730 -2.561 6098.72
2008-08-22 123.300 125.350 122.800 124.930 -1.132 5989.20
2008-08-15 128.430 128.430 124.400 126.360 -1.902 6544.84
2008-08-08 126.770 129.970 126.250 128.810 1.714 6882.78
2008-08-01 127.690 129.500 126.130 126.640 -1.470 5739.86
2008-07-25 129.830 130.930 127.260 128.530 -1.047 9190.06
2008-07-18 123.510 130.000 119.900 129.890 6.363 11908.5
2008-07-11 119.620 124.500 119.620 122.120 2.158 9469.22
2008-07-04 120.030 120.780 116.600 119.540 -0.425 8179.20
2008-06-27 123.000 125.830 118.260 120.050 -2.192 8381.54
2008-06-20 124.810 125.020 122.500 122.740 -2.703 9624.90
2008-06-13 125.380 126.720 122.860 126.150 0.968 6260.72
2008-06-06 128.490 129.370 124.740 124.940 -3.469 7057.96
2008-05-30 124.010 129.990 124.000 129.430 4.211 8264.68
2008-05-23 127.680 128.210 123.020 124.200 -2.832 6293.92
2008-05-16 123.820 128.830 123.560 127.820 3.031 8169.70
2008-05-09 122.290 125.170 120.780 124.060 0.714 7794.68
2008-05-02 122.610 124.430 120.500 123.180 0.081 7221.26
2008-04-25 123.620 124.900 122.050 123.080 -1.061 6454.74
2008-04-18 116.200 125.000 115.540 124.400 7.241 13407.4
2008-04-11 116.370 119.220 115.280 116.000 0.207 7797.94
2008-04-04 114.150 118.370 113.340 115.760 1.039 8482.58
2008-03-28 118.570 119.790 114.210 114.570 -3.178 8299.36
2008-03-21 113.000 118.500 113.000 118.330 2.690 9923.23
2008-03-14 113.120 118.000 112.690 115.230 1.132 9718.92
2008-03-07 113.860 116.410 111.800 113.940 0.070 7901.30
2008-02-29 107.430 116.630 107.430 113.860 5.358 10873.3
2008-02-22 106.940 109.600 104.530 108.070 1.799 7823.15
2008-02-15 103.050 108.930 102.870 106.160 2.798 6786.58
2008-02-08 108.670 109.000 100.600 103.270 -5.326 8128.30
2008-02-01 104.440 109.400 103.700 109.080 4.363 7801.50
2008-01-25 98.550 107.790 98.500 104.520 1.083 14442.2
2008-01-18 105.010 106.720 100.050 103.400 5.867 15625.3
2008-01-11 100.250 101.000 97.040 97.670 -3.421 10520.3
2008-01-04 109.510 110.000 100.480 101.130 -8.139 8449.83
2007-12-28 111.200 112.190 109.110 110.090 -0.864 4134.98
2007-12-21 105.370 111.160 104.000 111.050 4.992 8696.34
2007-12-14 109.380 110.400 104.100 105.770 -2.839 7345.14
2007-12-07 105.550 110.000 104.580 108.860 3.499 6334.40
2007-11-30 104.260 109.190 101.500 105.180 1.086 9313.98
2007-11-23 104.340 105.390 101.340 104.050 -0.706 6955.13
2007-11-16 101.890 106.420 100.700 104.790 4.529 10020.5
2007-11-09 115.110 115.110 99.270 100.250 -12.514 12543.7
2007-11-02 113.900 116.250 113.280 114.590 0.756 6008.94
2007-10-26 110.970 114.800 110.960 113.730 1.291 6552.52
2007-10-19 117.950 119.940 111.800 112.280 -4.694 10791.8
2007-10-12 116.100 121.460 115.880 117.810 1.298 7016.46
2007-10-05 117.610 119.600 115.000 116.300 -1.273 6705.96
2007-09-28 116.900 118.500 115.790 117.800 0.873 6605.88
2007-09-21 114.700 118.100 114.300 116.780 1.433 7615.36
2007-09-14 116.150 117.780 114.650 115.130 -0.363 6442.26
2007-09-07 116.340 118.890 115.330 115.550 -0.977 7229.08
2007-08-31 113.000 117.350 111.630 116.690 3.047 6523.58
2007-08-24 110.900 113.250 108.080 113.240 2.110 7991.54
2007-08-17 112.990 113.950 103.700 110.900 -1.545 11077.8
2007-08-10 111.970 114.600 109.700 112.640 0.670 8325.30
2007-08-03 115.000 115.750 110.020 111.890 -3.226 13232.3
2007-07-27 114.880 118.820 114.850 115.620 0.706 12968.2
2007-07-20 108.570 116.480 108.420 114.810 5.718 11125.2
2007-07-13 108.730 109.650 108.100 108.600 -0.394 6962.32
2007-07-06 105.390 109.660 104.580 109.030 3.591 6141.83
2007-06-29 104.730 106.920 104.100 105.250 0.776 6311.82
2007-06-22 105.270 107.020 104.440 104.440 -0.619 7010.20
2007-06-15 102.870 105.190 102.100 105.090 1.960 6903.40
2007-06-08 106.500 106.590 101.560 103.070 -3.257 12637.1
2007-06-01 105.570 107.670 105.210 106.540 1.293 5802.05
2007-05-25 107.670 108.000 103.570 105.180 -2.602 6054.34
2007-05-18 105.810 108.050 104.530 107.990 1.897 7002.84
2007-05-11 102.760 105.990 102.210 105.980 2.933 6995.82
2007-05-04 101.110 103.170 100.970 102.960 1.769 7661.56
2007-04-27 95.160 101.700 95.050 101.170 6.968 11655.1
2007-04-20 94.990 97.660 93.910 94.580 -0.369 10357.3
2007-04-13 96.430 96.940 94.530 94.930 -1.647 5499.40
2007-04-06 94.510 96.750 94.060 96.520 2.398 4799.45
2007-03-30 95.000 95.250 93.570 94.260 -0.810 6808.56
2007-03-23 93.950 95.810 93.390 95.030 1.909 5381.32
2007-03-16 93.290 94.470 92.100 93.250 -0.032 7284.60
2007-03-09 90.250 94.850 90.100 93.280 2.618 8701.02
2007-03-02 97.860 97.860 88.770 90.900 -6.989 10485.5
2007-02-23 98.660 99.500 97.410 97.730 -1.273 5170.63
2007-02-16 98.800 99.520 97.800 98.990 0.446 5409.58
2007-02-09 99.170 100.440 97.810 98.550 -0.625 6933.68
2007-02-02 97.700 99.730 97.450 99.170 1.765 6834.46
2007-01-26 96.420 97.920 96.120 97.450 1.331 8309.82
2007-01-19 99.400 100.900 94.550 96.170 -3.191 14640.9
2007-01-12 98.500 100.330 97.930 99.340 1.971 8966.04
2007-01-05 97.180 98.790 96.260 97.420 0.278 8980.87
2006-12-29 95.000 97.880 94.920 97.150 1.995 3951.98
2006-12-22 94.950 96.500 94.800 95.250 -0.052 4801.96
2006-12-15 93.720 95.800 93.300 95.300 1.534 6082.98
2006-12-08 92.500 94.870 92.250 93.860 2.860 5758.44
2006-12-01 92.710 93.240 90.430 91.250 -2.250 5557.04
2006-11-24 93.600 93.800 92.800 93.350 -0.490 3389.98
2006-11-17 91.550 94.050 91.410 93.810 2.234 4765.32
2006-11-10 91.500 93.400 91.500 91.760 0.383 5891.30
2006-11-03 89.800 92.680 89.800 91.410 0.716 6021.70
2006-10-27 90.050 92.000 90.010 90.760 0.309 7007.46
2006-10-20 86.080 92.040 85.750 90.480 5.112 13573.2
2006-10-13 83.140 86.210 83.000 86.080 3.536 5372.80
2006-10-06 81.760 83.780 81.560 83.140 1.464 5147.72
2006-09-29 81.650 82.790 81.280 81.940 0.899 5131.66
2006-09-22 82.560 83.790 81.010 81.210 -2.086 6058.00
2006-09-15 80.600 83.590 80.250 82.940 2.827 5485.16
2006-09-08 81.190 81.540 79.310 80.660 -0.921 4027.00
2006-09-01 79.910 81.680 79.760 81.410 1.915 4447.38
2006-08-25 79.510 80.000 78.420 79.880 -0.025 3612.02
2006-08-18 76.050 79.970 75.600 79.900 5.856 5860.78
2006-08-11 75.630 76.280 75.050 75.480 -0.566 3810.94
2006-08-04 76.440 77.500 75.320 75.910 -1.364 4180.10
2006-07-28 74.920 77.300 74.920 76.960 2.805 5133.28
2006-07-21 73.350 77.060 72.730 74.860 1.753 10122.9
2006-07-14 76.180 76.830 73.370 73.570 -3.729 7465.16
2006-07-07 77.540 78.530 76.120 76.420 -0.521 4549.95
2006-06-30 77.040 77.930 76.060 76.820 -0.363 5359.50
2006-06-23 77.900 78.560 76.940 77.100 -1.090 5414.00
2006-06-16 77.630 78.780 76.820 77.950 0.412 6630.10
2006-06-09 79.100 80.740 76.750 77.630 -2.377 8068.20
2006-06-02 80.350 80.960 79.150 79.520 -1.523 5883.20
2006-05-26 79.830 81.300 79.060 80.750 0.585 5244.54
2006-05-19 81.800 83.250 79.510 80.280 -2.561 5725.98
2006-05-12 82.600 83.690 82.300 82.390 -1.069 4463.98
2006-05-05 82.590 83.340 82.000 83.280 1.142 4908.00
2006-04-28 81.300 84.400 81.100 82.340 0.833 7297.06
2006-04-21 81.920 84.000 81.260 81.660 -0.390 7089.86
2006-04-14 82.270 82.740 80.630 81.980 -0.606 4573.08
2006-04-07 82.720 84.450 82.440 82.480 0.012 4756.02
2006-03-31 82.980 83.700 82.200 82.470 -1.068 4627.96
2006-03-24 83.110 84.990 82.930 83.360 0.072 5109.56
2006-03-17 81.560 83.760 81.450 83.300 2.121 5034.74
2006-03-10 79.910 82.250 79.860 81.570 2.014 4741.62
2006-03-03 79.970 80.890 79.510 79.960 -0.175 4738.64
2006-02-24 80.100 81.650 79.850 80.100 -0.756 5003.73
2006-02-17 81.330 81.910 80.130 80.710 -0.762 5398.84
2006-02-10 79.940 81.460 78.930 81.330 1.701 6565.22
2006-02-03 80.210 82.240 79.720 79.970 -1.296 6713.20
2006-01-27 81.330 82.150 80.590 81.020 -0.418 6494.20
2006-01-20 82.800 84.700 81.250 81.360 -2.176 8698.13
2006-01-13 83.900 84.810 82.500 83.170 -2.095 6034.64
2006-01-06 82.450 85.030 80.810 84.950 3.346 9239.55
2005-12-30 83.480 84.500 81.560 82.200 -1.533 4405.50
2005-12-23 83.230 84.200 82.060 83.480 0.132 5459.64
2005-12-16 87.010 87.350 82.750 83.370 -4.139 7861.06
2005-12-09 88.400 89.920 86.330 86.970 -1.895 5285.58
2005-12-02 88.800 89.940 88.360 88.650 -0.169 5153.08
2005-11-25 87.600 89.390 86.880 88.800 1.174 4548.28
2005-11-18 84.250 88.000 84.030 87.770 3.808 6143.92
2005-11-11 83.100 84.840 82.300 84.550 1.867 4352.52
2005-11-04 81.510 83.300 80.640 83.000 1.941 6230.80
2005-10-28 83.150 83.950 80.500 81.420 -2.292 5158.68
2005-10-21 82.360 84.600 81.930 83.330 1.190 7857.22
2005-10-14 81.240 83.520 81.080 82.350 2.298 7269.86
2005-10-07 80.220 81.470 78.700 80.500 0.349 6184.36
2005-09-30 78.310 80.550 76.930 80.220 2.846 6023.34
2005-09-23 79.740 79.980 77.300 78.000 -2.901 6340.36
2005-09-16 81.030 82.110 79.670 80.330 -1.363 5022.08
2005-09-09 79.700 81.520 79.700 81.440 2.492 4670.33
2005-09-02 80.000 81.750 79.340 79.460 -1.145 5034.30
2005-08-26 82.750 83.350 80.260 80.380 -2.876 4442.10
2005-08-19 81.900 83.300 80.800 82.760 0.694 4577.16
2005-08-12 83.410 84.010 81.620 82.190 -1.404 4513.76
2005-08-05 83.000 84.200 82.730 83.360 -0.120 4453.14
2005-07-29 83.980 84.520 82.810 83.460 -1.161 4876.58
2005-07-22 81.990 85.110 81.680 84.440 2.501 9002.84
2005-07-15 79.400 82.750 78.520 82.380 3.884 9132.50
2005-07-08 74.380 79.520 74.160 79.300 6.201 9347.20
2005-07-01 74.010 75.680 73.450 74.670 0.892 6135.56
2005-06-24 76.030 77.490 74.000 74.010 -3.116 6657.96
2005-06-17 74.500 77.730 74.450 76.390 2.167 6713.60
2005-06-10 75.800 76.090 74.100 74.770 -1.346 4960.84
2005-06-03 77.300 77.500 75.500 75.790 -1.699 5993.78
2005-05-27 76.300 77.410 75.170 77.100 0.903 4979.96
2005-05-20 73.090 77.640 73.090 76.410 4.442 6861.38
2005-05-13 75.260 75.460 72.500 73.160 -2.790 6745.42
2005-05-06 76.880 78.110 74.970 75.260 -1.466 7812.64
2005-04-29 75.100 77.180 74.050 76.380 2.924 10222.4
2005-04-22 77.150 77.750 71.850 74.210 -3.246 14018.0
2005-04-15 87.350 87.560 76.330 76.700 -12.443 12428.9
2005-04-08 90.080 90.620 87.500 87.600 -3.140 5535.58
2005-04-01 90.710 91.760 90.040 90.440 -0.287 5110.60
2005-03-25 89.420 91.550 89.260 90.700 1.591 4726.03
2005-03-18 91.500 92.270 89.090 89.280 -2.437 5153.50
2005-03-11 92.350 93.000 91.200 91.510 -0.931 4912.54
2005-03-04 92.530 93.730 92.200 92.370 -0.463 4405.78
2005-02-25 92.670 93.500 91.550 92.800 -0.504 4670.08
2005-02-18 93.160 94.970 92.900 93.270 -0.032 4000.56
2005-02-11 94.350 94.900 92.300 93.300 -1.280 4220.74
2005-02-04 93.650 94.740 93.000 94.510 1.744 3946.20
2005-01-28 92.700 93.590 91.440 92.890 0.552 5533.50
2005-01-21 93.650 95.340 92.230 92.380 -1.828 7139.00
2005-01-14 95.780 96.200 93.550 94.100 -1.754 5212.06
2005-01-07 98.970 99.100 95.470 95.780 -2.840 5483.06
2004-12-31 97.690 99.000 97.370 98.580 0.880 3500.24
2004-12-24 96.350 98.000 96.350 97.720 1.580 4538.10
2004-12-17 96.850 98.150 96.080 96.200 -0.486 5544.08
2004-12-10 96.880 98.250 95.710 96.670 -0.422 5390.56
2004-12-03 94.940 97.630 94.240 97.080 2.492 5882.74
2004-11-26 94.300 95.790 94.160 94.720 0.286 4324.73
2004-11-19 95.080 96.630 94.250 94.450 -0.913 5451.98
2004-11-12 92.500 95.500 92.500 95.320 2.187 5618.12
2004-11-05 89.330 93.520 89.230 93.280 3.933 6152.52
2004-10-29 87.360 90.270 87.310 89.750 2.701 5578.08
2004-10-22 84.300 89.730 84.290 87.390 2.994 7985.56
2004-10-15 86.770 87.200 84.300 84.850 -2.145 4891.30
2004-10-08 87.000 88.100 86.510 86.710 -0.012 4260.68
2004-10-01 84.100 86.980 83.880 86.720 2.712 4493.00
2004-09-24 85.400 86.430 83.240 84.430 -1.528 4633.58
2004-09-17 87.000 87.280 85.440 85.740 -1.176 4641.56
2004-09-10 84.700 87.000 84.600 86.760 2.808 4498.73
2004-09-03 84.570 85.090 83.650 84.390 -0.648 3457.22
2004-08-27 85.230 85.450 84.350 84.940 -0.364 3391.16
2004-08-20 83.700 85.350 83.510 85.250 1.597 4304.86
2004-08-13 83.480 84.990 81.900 83.910 0.515 5239.38
2004-08-06 86.870 87.390 83.420 83.480 -4.123 4163.06
2004-07-30 84.850 87.400 84.510 87.070 2.616 4584.60
2004-07-23 84.500 87.110 84.400 84.850 0.676 5612.66
2004-07-16 84.000 86.480 83.420 84.280 0.465 7167.34
2004-07-09 86.500 86.730 83.510 83.890 -3.619 6552.40
2004-07-02 89.710 89.900 86.570 87.040 -2.803 4302.08
2004-06-25 90.400 90.920 88.940 89.550 -0.566 4404.30
2004-06-18 90.050 91.210 89.620 90.060 -0.442 4485.28
2004-06-11 88.750 90.750 88.010 90.460 3.312 4591.73
2004-06-04 88.000 88.640 87.300 87.560 -1.163 3902.95
2004-05-28 87.750 89.080 86.550 88.590 1.676 4148.56
2004-05-21 85.300 88.880 85.150 87.130 0.833 5338.88
2004-05-14 87.600 88.150 85.120 86.410 -2.018 6323.88
2004-05-07 88.130 89.750 87.200 88.190 0.023 5130.14
2004-04-30 90.750 91.990 88.010 88.170 -3.407 5358.06
2004-04-23 91.900 92.480 89.700 91.280 -1.084 5218.84
2004-04-16 93.500 94.360 91.040 92.280 -0.902 6280.94
2004-04-09 93.950 94.390 92.510 93.120 -1.146 4050.35
2004-04-02 92.990 94.550 91.350 94.200 1.541 5009.38
2004-03-26 91.270 93.250 90.280 92.770 1.255 5496.54
2004-03-19 92.600 93.790 90.880 91.620 -1.801 5495.50
2004-03-12 96.490 96.880 91.150 93.300 -3.266 6572.50
2004-03-05 96.500 97.600 95.560 96.450 -0.052 4351.10
2004-02-27 97.400 97.510 95.200 96.500 -0.832 5136.12
2004-02-20 99.990 100.000 97.190 97.310 -2.407 4974.53
2004-02-13 99.310 100.310 98.410 99.710 0.778 4095.90
2004-02-06 99.150 100.430 98.250 98.940 -0.292 6336.74
2004-01-30 97.900 99.850 96.550 99.230 1.359 6172.90
2004-01-23 96.000 98.210 95.730 97.900 2.707 6472.40
2004-01-16 91.210 95.650 89.010 95.320 4.506 9718.40
2004-01-09 92.000 93.380 91.000 91.210 -0.371 5738.92
2004-01-02 93.100 93.730 91.200 91.550 -1.453 4523.00
2003-12-26 92.830 93.500 92.180 92.900 -0.258 2794.53
2003-12-19 93.430 94.120 91.880 93.140 0.464 6696.52
2003-12-12 90.520 93.160 90.520 92.710 2.284 6188.68
2003-12-05 90.900 91.480 90.030 90.640 0.110 5547.06
2003-11-28 89.030 90.680 88.950 90.540 2.155 3842.55
2003-11-21 89.900 90.180 88.230 88.630 -1.795 5047.10
2003-11-14 89.550 91.480 88.890 90.250 2.255 5776.14
2003-11-07 89.900 90.840 87.720 88.260 -1.363 5695.94
2003-10-31 88.800 90.710 88.050 89.480 1.199 5722.16
2003-10-24 89.350 89.400 87.530 88.420 -0.908 5875.32
2003-10-17 93.100 94.540 88.660 89.230 -3.712 9519.52
2003-10-10 90.740 93.600 90.400 92.670 2.240 5545.52
2003-10-03 89.250 91.950 87.900 90.640 1.786 7122.54
2003-09-26 92.240 92.240 89.000 89.050 -4.535 6898.98
2003-09-19 89.700 93.470 88.390 93.280 5.163 8407.86
2003-09-12 88.450 89.970 86.400 88.700 2.013 8320.24
2003-09-05 82.400 88.290 82.300 86.950 6.024 10257.0
2003-08-29 82.850 83.030 81.270 82.010 -1.157 4858.72
2003-08-22 82.050 84.720 81.900 82.970 1.443 6123.10
2003-08-15 80.870 82.190 80.280 81.790 1.125 4444.02
2003-08-08 80.750 81.360 78.730 80.880 -0.480 6058.12
2003-08-01 83.670 83.700 80.050 81.270 -2.729 6977.30
2003-07-25 83.200 83.740 81.510 83.550 -0.203 6634.20
2003-07-18 86.000 87.030 82.500 83.720 -1.378 9057.22
2003-07-11 84.800 86.750 83.470 84.890 1.120 6448.48
2003-07-04 83.900 84.890 81.400 83.950 0.635 5688.98
2003-06-27 84.790 84.790 82.090 83.420 -1.766 5565.94
2003-06-20 83.100 85.290 82.550 84.920 2.622 7496.86
2003-06-13 80.000 84.980 79.810 82.750 3.373 8253.60
2003-06-06 89.000 89.080 79.840 80.050 -9.075 13991.1
2003-05-30 84.510 88.700 84.510 88.040 3.261 6696.60
2003-05-23 88.050 88.470 84.890 85.260 -4.191 6567.16
2003-05-16 87.550 90.400 87.100 88.990 1.645 7760.14
2003-05-09 87.200 88.340 85.750 87.550 -0.023 7051.50
2003-05-02 84.050 87.570 83.620 87.570 4.399 7871.80
2003-04-25 84.400 86.060 82.600 83.880 -0.451 7212.94
2003-04-18 78.500 84.400 78.160 84.260 6.997 10553.1
2003-04-11 82.600 82.900 78.130 78.750 -2.525 7987.16
2003-04-04 79.260 83.480 78.120 80.790 -0.074 9267.86
2003-03-28 82.460 84.000 80.500 80.850 -4.770 8515.26
2003-03-21 78.000 84.900 77.840 84.900 7.468 11626.7
2003-03-14 77.450 79.480 73.170 79.000 1.412 9620.88
2003-03-07 78.900 79.000 75.710 77.900 -0.064 6590.80
2003-02-28 79.700 79.990 76.750 77.950 -2.502 7929.86
2003-02-21 78.020 80.050 77.910 79.950 3.228 6742.63
2003-02-14 77.100 78.970 74.310 77.450 0.454 8334.88
2003-02-07 78.200 78.900 76.250 77.100 -1.407 7475.70
2003-01-31 77.990 81.300 77.020 78.200 -1.000 8434.76
2003-01-24 81.300 81.850 78.820 78.990 -2.841 8619.68
2003-01-17 88.310 88.950 81.180 81.300 -7.276 10690.0
2003-01-10 81.900 88.040 81.810 87.680 7.385 10000.8
2003-01-03 77.000 81.650 75.600 81.650 5.545 7441.20
2002-12-27 79.750 81.500 76.610 77.360 -3.045 5115.20
2002-12-20 79.600 81.790 78.240 79.790 -0.262 7307.84
2002-12-13 81.000 82.480 78.270 80.000 -2.818 7471.04
2002-12-06 88.600 89.460 81.070 82.320 -5.292 8254.06
2002-11-29 84.630 88.110 83.520 86.920 2.949 7100.63
2002-11-22 80.800 85.170 77.840 84.430 5.524 9020.22
2002-11-15 77.590 80.990 76.700 80.010 3.119 9885.88
2002-11-08 81.990 83.810 77.200 77.590 -3.495 10422.0
2002-11-01 75.150 80.500 74.200 80.400 7.833 11225.1
2002-10-25 73.650 75.900 71.750 74.560 0.418 10345.5
2002-10-18 61.540 74.250 61.540 74.250 16.161 14450.6
2002-10-11 56.600 63.920 54.010 63.920 12.933 13413.3
2002-10-04 59.550 62.000 55.770 56.600 -6.229 12173.8
2002-09-27 63.750 64.880 59.550 60.360 -5.569 11873.7
2002-09-20 72.000 73.450 63.900 63.920 -11.834 11946.6
2002-09-13 72.450 77.500 71.310 72.500 -0.956 5874.94
2002-09-06 74.200 75.000 71.500 73.200 -2.892 6042.05
2002-08-30 80.400 80.890 75.100 75.380 -6.244 6307.16
2002-08-23 79.350 82.850 79.010 80.400 1.323 7519.80
2002-08-16 71.050 79.980 70.610 79.350 10.469 8508.82
2002-08-09 67.940 74.300 65.850 71.830 5.819 7779.28
2002-08-02 70.370 72.700 67.120 67.880 2.229 10104.7
2002-07-26 71.250 72.190 65.700 66.400 -7.778 12800.9
2002-07-19 68.400 74.200 66.600 72.000 4.031 11873.7
2002-07-12 73.000 73.480 67.550 69.210 -5.837 10065.1
2002-07-05 72.010 73.900 67.160 73.500 2.083 9445.43
2002-06-28 67.250 73.620 66.100 72.000 4.727 11268.4
2002-06-21 76.180 77.750 68.190 68.750 -9.741 10226.5
2002-06-14 77.750 78.800 73.250 76.170 -2.720 9165.38
2002-06-07 80.750 80.950 77.000 78.300 -2.672 7535.78
2002-05-31 82.800 83.110 80.220 80.450 -3.189 5392.98
2002-05-24 85.450 85.460 82.520 83.100 -3.023 5002.52
2002-05-17 80.250 86.490 79.500 85.690 7.543 7469.54
2002-05-10 81.700 83.000 75.920 79.680 -2.568 12272.6
2002-05-03 84.710 85.230 81.110 81.780 -3.459 8572.50
2002-04-26 88.950 89.080 84.700 84.710 -4.820 6395.30
2002-04-19 86.500 90.030 84.000 89.000 3.972 10372.2
2002-04-12 87.500 89.950 83.340 85.600 -11.979 22179.6
2002-04-05 104.000 104.000 97.250 97.250 -6.490 7269.72
2002-03-29 105.800 106.660 102.300 104.000 -1.515 6342.95
2002-03-22 107.100 108.640 104.700 105.600 -1.114 5076.22
2002-03-15 104.350 108.850 103.600 106.790 1.618 8461.44
2002-03-08 103.350 107.500 103.130 105.090 2.009 9543.10
2002-03-01 98.450 103.100 95.990 103.020 4.642 10389.6
2002-02-22 101.500 101.800 95.760 98.450 -4.315 12131.1
2002-02-15 105.000 109.150 101.700 102.890 -2.000 7987.90
2002-02-08 108.000 108.500 102.610 104.990 -2.787 7120.52
2002-02-01 109.500 110.210 101.000 108.000 -1.171 11198.4
2002-01-25 114.250 114.260 107.000 109.280 -4.350 9507.60
2002-01-18 120.000 120.550 112.810 114.250 -5.037 10127.0
2002-01-11 125.000 126.390 120.280 120.310 -4.212 6363.08
2002-01-04 122.750 125.600 119.800 125.600 2.197 6850.60
2001-12-28 122.050 123.930 121.100 122.900 0.738 3362.55
2001-12-21 120.150 124.700 120.150 122.000 0.743 6971.82
2001-12-14 120.000 123.210 119.410 121.100 0.581 7287.80
2001-12-07 114.800 121.980 113.210 120.400 4.161 9026.56
2001-11-30 115.900 116.400 111.810 115.590 0.208 5927.22
2001-11-23 114.700 116.800 113.050 115.350 0.742 4320.55
2001-11-16 113.000 117.000 112.050 114.500 0.368 7318.42
2001-11-09 109.950 115.560 109.000 114.080 4.183 7477.00
2001-11-02 110.500 111.120 106.900 109.500 -1.493 7423.30
2001-10-26 102.650 112.100 101.900 111.160 8.290 8634.46
2001-10-19 99.850 106.700 99.660 102.650 1.795 12707.5
2001-10-12 98.030 101.000 94.900 100.840 2.877 9651.68
2001-10-05 91.720 98.880 91.340 98.020 6.869 9301.54
2001-09-28 91.800 96.000 87.490 91.720 1.348 12361.9
2001-09-21 93.900 96.850 89.500 90.500 -6.188 15173.8
2001-09-14 96.000 97.400 95.590 96.470 -0.124 10311.5
2001-09-07 100.150 103.130 96.000 96.590 -3.362 10330.7
2001-08-31 106.990 108.200 98.860 99.950 -6.580 7666.28
2001-08-24 104.680 107.800 101.400 106.990 2.295 6668.76
2001-08-17 105.000 106.850 103.660 104.590 -0.343 5937.78
2001-08-10 107.250 107.370 102.700 104.950 -2.986 5324.42
2001-08-03 104.900 110.090 104.760 108.180 3.324 5009.82
2001-07-27 105.700 106.950 102.730 104.700 -0.946 6527.66
2001-07-20 108.530 109.380 103.030 105.700 -2.608 9659.80
2001-07-13 106.500 109.300 101.560 108.530 1.906 9016.56
2001-07-06 113.500 115.400 105.810 106.500 -6.167 6340.63
2001-06-29 113.750 116.950 111.100 113.500 0.558 7046.06
2001-06-22 113.980 117.250 111.360 112.870 -0.643 6785.38
2001-06-15 116.300 118.470 113.380 113.600 -2.153 7904.00
2001-06-08 113.250 119.000 112.850 116.100 2.843 5822.72
2001-06-01 117.350 117.590 111.640 112.890 -4.168 6819.93
2001-05-25 117.950 119.900 117.100 117.800 0.307 6834.56
2001-05-18 111.200 117.680 111.000 117.440 5.035 6505.50
2001-05-11 116.200 118.900 110.960 111.810 -3.496 7551.74
2001-05-04 116.400 118.950 111.200 115.860 -0.293 8022.72
2001-04-27 114.010 116.900 111.680 116.200 1.193 7774.94
2001-04-20 96.200 116.400 95.200 114.830 19.366 15508.3
2001-04-13 98.500 101.940 93.800 96.200 -1.787 10218.6
2001-04-06 97.450 100.000 90.050 97.950 1.840 12312.6
2001-03-30 95.250 100.000 93.750 96.180 2.855 10467.6
2001-03-23 91.000 94.990 87.650 93.510 3.785 11382.3
2001-03-16 97.900 98.900 88.200 90.100 -9.256 13863.7
2001-03-09 102.810 108.400 97.900 99.290 -2.942 9226.90
2001-03-02 105.800 107.650 97.500 102.300 -1.635 11982.5
2001-02-23 114.550 115.600 100.250 104.000 -9.565 10722.7
2001-02-16 110.550 118.640 110.300 115.000 2.679 7225.42
2001-02-09 109.400 118.200 109.300 112.000 1.569 7269.32
2001-02-02 112.500 116.750 109.600 110.270 -3.433 6538.08
2001-01-26 109.500 115.250 107.620 114.190 2.643 8056.72
2001-01-19 93.750 113.940 91.810 111.250 18.591 13851.5
2001-01-12 93.500 96.440 91.250 93.810 -0.202 7470.20
2001-01-05 84.500 99.750 83.750 94.000 10.588 11060.2
2000-12-29 89.000 89.560 82.120 85.000 -4.494 7759.93
2000-12-22 88.370 94.440 80.060 89.000 1.355 10043.6
2000-12-15 96.500 98.250 87.310 87.810 -9.474 8295.48
2000-12-08 96.000 104.750 93.120 97.000 1.443 7506.10
2000-12-01 100.440 102.000 92.250 95.620 -4.323 6473.28
2000-11-24 101.500 104.370 98.310 99.940 -1.962 5660.48
2000-11-17 91.810 102.500 91.620 101.940 9.613 5890.64
2000-11-10 99.870 103.750 93.000 93.000 -7.111 6543.14
2000-11-03 93.500 102.620 90.310 100.120 6.863 7949.28
2000-10-27 94.750 95.000 86.940 93.690 -1.119 9758.08
2000-10-20 111.500 113.870 90.250 94.750 -13.121 14741.4
2000-10-13 115.940 119.370 103.120 109.060 -5.983 7617.10
2000-10-06 112.620 119.620 108.560 116.000 3.001 8788.14
2000-09-29 124.500 126.620 110.250 112.620 -9.082 6272.16
2000-09-22 125.250 126.690 120.000 123.870 -0.904 4425.90
2000-09-15 127.870 129.190 122.750 125.000 -3.475 5600.04
2000-09-08 132.810 134.880 129.380 129.500 -3.091 5050.40
2000-09-01 129.880 134.940 129.560 133.630 3.589 6150.24
2000-08-25 121.060 129.880 119.870 129.000 7.107 4904.42
2000-08-18 120.000 123.690 119.310 120.440 -0.149 4747.88
2000-08-11 116.620 121.810 115.560 120.620 4.099 5971.86
2000-08-04 110.500 116.500 110.060 115.870 3.631 4803.16
2000-07-28 114.120 115.620 108.870 111.810 -2.562 5690.94
2000-07-21 104.440 117.810 101.000 114.750 10.400 10576.3
2000-07-14 104.690 105.940 101.000 103.940 -1.066 5014.44
2000-07-07 108.750 109.870 100.000 105.060 -4.107 9652.10
2000-06-30 113.000 115.750 108.620 109.560 -2.065 6594.30
2000-06-23 113.500 120.690 110.810 111.870 -1.219 5572.80
2000-06-16 119.120 120.440 113.250 113.250 -5.381 5272.80
2000-06-09 108.440 122.310 108.440 119.690 9.999 7566.20
2000-06-02 107.750 111.000 105.500 108.810 1.749 4633.95
2000-05-26 106.000 112.250 103.440 106.940 0.470 6239.40
2000-05-19 104.000 109.250 102.000 106.440 1.915 5938.90
2000-05-12 108.060 110.620 102.060 104.440 -3.180 6682.08
2000-05-05 112.500 113.620 106.500 107.870 -3.256 4430.26
2000-04-28 102.000 113.940 101.250 111.500 7.212 7097.68
2000-04-21 103.870 115.120 102.060 104.000 -0.952 10870.7
2000-04-14 124.750 125.370 102.870 105.000 -14.717 8429.92
2000-04-07 120.000 128.000 115.060 123.120 4.013 9468.80
2000-03-31 125.000 128.250 117.060 118.370 -1.865 8899.60
2000-03-24 110.000 122.250 109.940 120.620 9.655 7618.18
2000-03-17 104.000 111.690 102.500 110.000 4.513 7398.08
2000-03-10 109.940 111.000 101.000 105.250 -2.546 8517.24
2000-03-03 104.620 110.000 99.500 108.000 na 10225.7
2000-02-25 112.000 113.440 104.940 108.000 -4.000 8628.58
2000-02-18 116.000 118.870 111.500 112.500 -2.488 5319.86
2000-02-11 116.000 119.750 113.120 115.370 -0.216 5362.90
2000-02-04 111.370 118.440 109.120 115.620 3.639 6566.84
2000-01-28 121.870 122.870 110.060 111.560 -8.181 6665.04
2000-01-21 119.690 124.750 112.690 121.500 1.572 10482.6
2000-01-14 117.250 123.310 115.370 119.620 5.392 8532.78
2000-01-07 112.440 119.750 110.620 113.500 5.219 10227.5
1999-12-31 109.690 110.750 106.620 107.870 -0.690 3362.50
1999-12-24 109.060 110.440 107.750 108.620 -1.255 4536.03
1999-12-17 108.120 112.750 104.500 110.000 0.917 7762.02
1999-12-10 113.000 122.120 107.560 109.000 -2.565 11725.2
1999-12-03 104.940 112.870 102.120 111.870 6.543 7534.00
1999-11-26 105.500 109.870 101.810 105.000 1.020 9291.40
1999-11-19 96.000 105.120 92.620 103.940 8.418 12310.2
1999-11-12 90.500 97.500 90.500 95.870 6.227 8713.94
1999-11-05 98.500 98.810 90.000 90.250 -8.142 12292.3
1999-10-29 94.250 99.000 92.120 98.250 4.588 11105.9
1999-10-22 108.000 113.060 89.000 93.940 -12.914 25270.6
1999-10-15 113.500 116.690 103.870 107.870 -4.960 11843.2
1999-10-08 118.000 123.250 111.060 113.500 -3.609 10728.1
1999-10-01 126.620 126.810 115.500 117.750 -5.800 8031.10
1999-09-24 126.500 130.880 120.440 125.000 -0.295 7531.86
1999-09-17 134.630 135.560 123.750 125.370 -7.133 7127.76
1999-09-10 128.880 137.690 128.380 135.000 4.765 7067.85
1999-09-03 124.250 129.750 122.690 128.860 3.919 5623.56
1999-08-27 122.750 125.870 120.870 124.000 1.848 6309.70
1999-08-20 125.000 129.630 121.060 121.750 -1.313 6035.54
1999-08-13 123.620 124.500 118.940 123.370 -0.105 4973.10
1999-08-06 124.000 127.000 117.560 123.500 -1.742 6136.58
1999-07-30 123.620 128.690 122.750 125.690 0.705 5470.68
1999-07-23 136.500 138.880 122.620 124.810 -8.396 9311.90
1999-07-16 137.440 139.190 134.500 136.250 -0.823 5224.66
1999-07-09 132.500 137.440 130.630 137.380 3.879 5811.75
1999-07-02 124.000 132.250 122.190 132.250 7.416 5833.92
1999-06-25 122.870 127.750 121.560 123.120 1.963 5494.24
1999-06-18 115.870 122.000 114.000 120.750 5.634 6116.04
1999-06-11 118.120 121.690 112.560 114.310 -1.457 5755.12
1999-06-04 113.620 116.000 109.440 116.000 na 6133.73
1999-05-28 230.310 236.630 112.620 116.000 -49.648 10312.6
1999-05-21 236.000 240.630 229.190 230.380 -3.707 8265.48
1999-05-14 217.250 246.000 215.500 239.250 10.127 14478.6
1999-05-07 208.000 217.500 206.310 217.250 3.853 9392.68
1999-04-30 204.750 215.250 202.310 209.190 4.726 14249.4
1999-04-23 170.880 206.560 163.000 199.750 17.238 20636.4
1999-04-16 183.500 184.000 170.130 170.380 -8.550 8669.28
1999-04-09 179.000 188.060 178.560 186.310 5.260 8857.20
1999-04-02 175.000 181.500 174.380 177.000 2.680 6677.75
1999-03-26 168.690 175.880 164.000 172.380 2.266 10365.6
1999-03-19 179.190 183.500 168.000 168.560 -5.303 11085.2
1999-03-12 178.630 185.940 177.060 178.000 -0.213 8572.60
1999-03-05 169.500 178.940 165.060 178.380 5.084 11836.9
1999-02-26 172.250 180.000 166.500 169.750 -1.095 10442.9
1999-02-19 175.000 178.250 168.810 171.630 -0.648 8519.45
1999-02-12 167.000 178.810 161.750 172.750 4.066 11576.4
1999-02-05 184.500 184.500 164.560 166.000 -9.413 11780.8
1999-01-29 182.250 186.810 173.500 183.250 1.947 16472.5
1999-01-22 187.750 199.250 177.630 179.750 -2.806 19880.7
1999-01-15 189.000 190.000 178.880 184.940 -1.397 7944.04
1999-01-08 185.000 192.750 181.500 187.560 1.725 9016.08
1999-01-01 186.500 189.940 183.500 184.380 -1.894 4427.35
1998-12-25 171.560 187.940 171.560 187.940 9.548 6575.75
1998-12-18 166.500 172.190 162.500 171.560 2.119 7910.36
1998-12-11 164.440 170.000 163.250 168.000 2.283 6354.48
1998-12-04 169.750 170.560 162.250 164.250 -3.382 6444.64
1998-11-27 161.000 170.190 160.560 170.000 6.164 5251.80
1998-11-20 158.630 161.380 157.630 160.130 1.709 6827.52
1998-11-13 150.750 159.880 149.940 157.440 5.002 8240.32
1998-11-06 148.440 150.940 145.750 149.940 0.970 7159.00
1998-10-30 141.310 149.810 140.060 148.500 4.903 8808.76
1998-10-23 135.000 143.690 135.000 141.560 4.134 10587.8
1998-10-16 130.130 138.750 126.560 135.940 6.779 10638.8
1998-10-09 123.750 127.940 116.810 127.310 2.003 14194.0
1998-10-02 134.500 136.190 118.940 124.810 -6.509 10034.5
1998-09-25 120.120 134.940 120.000 133.500 7.066 8334.36
1998-09-18 128.000 130.940 124.250 124.690 -1.478 8059.88
1998-09-11 124.940 127.440 118.190 126.560 6.023 10091.1
1998-09-04 123.000 123.750 110.750 119.370 -2.603 12183.9
1998-08-28 128.000 131.750 120.810 122.560 -4.153 9231.52
1998-08-21 125.120 131.000 124.250 127.870 1.994 7120.48
1998-08-14 128.880 130.130 124.000 125.370 -2.912 7199.76
1998-08-07 134.000 134.880 124.000 129.130 -2.543 10914.8
1998-07-31 123.750 138.130 122.250 132.500 6.640 9603.40
1998-07-24 121.000 131.000 120.310 124.250 3.378 11950.6
1998-07-17 118.500 120.620 116.000 120.190 1.426 5005.88
1998-07-10 115.000 119.250 112.750 118.500 2.874 5596.76
1998-07-03 114.120 116.940 113.500 115.190 1.938 6463.40
1998-06-26 106.250 114.690 106.190 113.000 6.483 6468.12
1998-06-19 114.620 115.440 106.000 106.120 -8.714 11106.0
1998-06-12 118.750 120.000 114.000 116.250 -2.204 5490.60
1998-06-05 117.370 119.000 113.870 118.870 1.166 7056.76
1998-05-29 122.370 123.000 117.370 117.500 -3.641 7161.25
1998-05-22 124.750 127.000 121.120 121.940 -2.401 6141.52
1998-05-15 120.190 129.310 117.310 124.940 4.117 11454.4
1998-05-08 117.120 120.000 116.120 120.000 2.678 6029.36
1998-05-01 116.250 118.500 114.370 116.870 -0.426 7569.00
1998-04-24 107.940 120.000 107.190 117.370 8.928 13003.1
1998-04-17 106.560 110.000 104.190 107.750 1.297 7022.88
1998-04-10 106.250 106.500 103.560 106.370 1.605 6063.05
1998-04-03 104.120 106.690 102.500 104.690 0.307 5519.80
1998-03-27 101.560 106.690 101.370 104.370 2.263 7173.24
1998-03-20 99.690 103.250 99.250 102.060 2.449 6917.52
1998-03-13 97.120 101.120 95.870 99.620 1.529 7964.68
1998-03-06 104.190 104.560 98.120 98.120 -6.051 8413.80
1998-02-27 103.440 105.870 101.750 104.440 1.774 6082.60
1998-02-20 103.060 104.620 101.310 102.620 0.244 7555.80
1998-02-13 98.120 103.620 97.500 102.370 4.459 8676.44
1998-02-06 100.000 101.250 97.750 98.000 -0.759 7666.72
1998-01-30 99.250 99.940 95.620 98.750 -0.444 8933.48
1998-01-23 105.190 108.370 98.500 99.190 -5.533 14686.7
1998-01-16 98.250 105.190 97.500 105.000 4.937 9844.56
1998-01-09 105.560 107.190 99.370 100.060 -5.264 9649.20
1998-01-02 102.870 105.750 102.750 105.620 3.865 5618.40
1997-12-26 104.750 104.750 98.620 101.690 -0.421 4975.80
1997-12-19 101.500 105.500 97.000 102.120 1.744 10731.6
1997-12-12 112.870 113.500 96.370 100.370 -10.584 11176.0
1997-12-05 110.000 113.310 108.870 112.250 2.511 8523.64
1997-11-28 104.940 109.940 103.000 109.500 3.732 7459.55
1997-11-21 103.000 106.370 101.750 105.560 4.000 7782.48
1997-11-14 100.750 102.060 95.250 101.500 2.010 8269.88
1997-11-07 99.120 103.940 98.250 99.500 1.015 7474.00
1997-10-31 97.250 102.250 88.620 98.500 0.510 15451.0
1997-10-24 95.810 105.940 94.500 98.000 2.682 13986.4
1997-10-17 105.500 105.500 95.250 95.440 -9.053 6781.36
1997-10-10 105.060 107.120 104.120 104.940 0.604 5789.96
1997-10-03 102.370 107.440 102.000 104.310 1.647 7733.96
1997-09-26 102.000 105.120 101.190 102.620 3.395 7493.80
1997-09-19 98.120 101.250 96.120 99.250 1.535 7254.56
1997-09-12 103.940 104.310 96.120 97.750 -5.665 10440.9
1997-09-05 101.370 105.250 101.250 103.620 2.220 6625.25
1997-08-29 106.370 107.000 100.470 101.370 -4.701 5943.12
1997-08-22 101.000 108.440 99.690 106.370 6.434 8800.04
1997-08-15 104.750 106.000 99.870 99.940 -5.045 8002.96
1997-08-08 104.560 109.440 104.000 105.250 0.477 6785.44
1997-08-01 106.500 107.000 102.750 104.750 -2.103 7746.36
1997-07-25 105.250 108.440 99.370 107.000 2.392 12670.3
1997-07-18 95.620 105.250 93.370 104.500 9.138 12730.2
1997-07-11 95.000 97.370 94.000 95.750 0.991 6747.08
1997-07-04 92.250 95.120 90.120 94.810 3.901 5937.35
1997-06-27 89.870 93.750 87.620 91.250 1.536 8487.32
1997-06-20 88.750 91.940 88.250 89.870 0.978 7760.36
1997-06-13 86.000 89.750 85.500 89.000 3.948 7445.80
1997-06-06 87.750 87.870 81.750 85.620 -1.017 8413.92
1997-05-30 174.000 179.250 84.500 86.500 -50.110 13972.7
1997-05-23 169.880 177.380 166.880 173.380 1.988 9810.40
1997-05-16 168.250 177.130 168.130 170.000 1.493 15292.7
1997-05-09 162.880 169.250 162.130 167.500 3.312 13576.9
1997-05-02 149.630 162.880 149.130 162.130 7.549 14180.5
1997-04-25 139.630 157.000 134.750 150.750 7.871 18368.1
1997-04-18 134.500 140.130 133.250 139.750 4.776 10727.9
1997-04-11 130.750 138.000 130.500 133.380 3.195 12354.6
1997-04-04 137.250 139.500 127.120 129.250 -5.657 17584.4
1997-03-28 132.630 141.630 130.000 137.000 3.396 14686.4
1997-03-21 142.750 143.130 132.130 132.500 -7.749 18490.7
1997-03-14 144.750 149.750 142.130 143.630 -0.774 10615.6
1997-03-07 143.750 149.000 142.500 144.750 0.696 11776.4
1997-02-28 137.630 148.000 137.500 143.750 4.447 13591.4
1997-02-21 145.500 145.880 137.130 137.630 -5.083 15939.0
1997-02-14 148.750 148.750 141.130 145.000 -2.521 18233.8
1997-02-07 157.380 157.380 145.500 148.750 -5.182 17361.4
1997-01-31 151.380 158.250 145.000 156.880 4.239 20907.3
1997-01-24 164.880 170.130 149.000 150.500 -8.926 28292.6
1997-01-17 163.000 168.380 162.750 165.250 1.380 13583.0
1997-01-10 159.380 164.250 158.380 163.000 2.432 14322.2
1997-01-03 155.250 159.130 150.250 159.130 2.578 10234.5
1996-12-27 154.000 158.380 152.750 155.130 0.323 5242.30
1996-12-20 153.000 159.750 147.250 154.630 1.145 15048.4
1996-12-13 156.630 161.880 151.500 152.880 -1.767 15372.2
1996-12-06 159.630 166.000 153.380 155.630 -2.353 17202.2
1996-11-29 158.130 160.750 156.130 159.380 0.555 12079.4
1996-11-22 144.750 159.000 143.000 158.500 9.310 23021.6
1996-11-15 134.380 145.500 133.000 145.000 7.903 13699.1
1996-11-08 127.370 135.130 127.370 134.380 5.396 9915.04
1996-11-01 126.620 129.630 125.120 127.500 0.791 8528.88
1996-10-25 128.000 135.380 126.120 126.500 -2.226 14208.8
1996-10-18 129.880 131.250 124.000 129.380 -0.385 9399.68
1996-10-11 126.870 130.130 125.500 129.880 2.575 9993.60
1996-10-04 124.870 127.120 123.120 126.620 1.499 8377.20
1996-09-27 122.250 127.870 122.120 124.750 1.423 10095.2
1996-09-20 122.120 125.250 121.500 123.000 0.721 11680.2
1996-09-13 116.000 122.870 115.870 122.120 5.732 13157.4
1996-09-06 113.250 115.870 112.560 115.500 0.988 7785.90
1996-08-30 113.000 115.750 111.250 114.370 1.212 7727.60
1996-08-23 109.870 113.870 109.500 113.000 2.727 6616.00
1996-08-16 112.000 113.250 109.120 110.000 -2.109 8132.48
1996-08-09 108.000 113.870 108.000 112.370 3.215 10801.6
1996-08-02 103.500 109.370 103.370 108.870 4.814 12978.2
1996-07-26 93.370 104.120 89.120 103.870 10.795 17267.8
1996-07-19 94.500 97.870 89.750 93.750 -1.637 15090.2
1996-07-12 98.120 100.250 94.120 95.310 -2.616 12585.4
1996-07-05 99.250 102.250 97.750 97.870 -1.141 8550.00
1996-06-28 99.620 100.120 97.620 99.000 0.385 10322.9
1996-06-21 101.870 102.750 98.250 98.620 -2.952 10892.8
1996-06-14 102.000 104.370 101.370 101.620 -0.128 10156.5
1996-06-07 106.370 106.620 96.120 101.750 -4.684 15096.7
1996-05-31 109.250 109.370 105.620 106.750 -1.839 9853.50
1996-05-24 112.000 112.500 108.000 108.750 -1.912 8646.88
1996-05-17 106.370 111.620 105.870 110.870 4.231 11779.0
1996-05-10 108.500 108.500 103.620 106.370 -1.619 10694.2
1996-05-03 107.750 110.250 107.370 108.120 0.343 10374.5
1996-04-26 106.870 108.870 105.620 107.750 2.259 12462.3
1996-04-19 112.620 120.120 103.370 105.370 -5.498 29044.6
1996-04-12 115.620 120.870 110.120 111.500 -5.308 16544.8
1996-04-05 112.120 120.500 110.000 117.750 5.843 14439.1
1996-03-29 114.870 115.120 107.620 111.250 -2.626 15103.4
1996-03-22 120.620 125.500 114.120 114.250 -4.688 16110.0
1996-03-15 113.870 120.000 113.620 119.870 4.919 13873.8
1996-03-08 118.750 121.250 112.250 114.250 -3.276 14760.8
1996-03-01 123.870 128.880 117.000 118.120 -5.970 21776.2
1996-02-23 116.750 126.120 116.750 125.620 6.458 18901.5
1996-02-16 114.120 118.870 113.500 118.000 3.965 16954.3
1996-02-09 109.370 115.120 109.250 113.500 3.540 15132.6
1996-02-02 104.750 110.370 104.250 109.620 4.649 15332.6
1996-01-26 101.500 109.000 100.750 104.750 2.696 20488.0
1996-01-19 86.500 104.120 83.120 102.000 18.097 28944.0
1996-01-12 88.620 89.250 86.000 86.370 -2.539 14066.6
1996-01-05 91.370 92.120 85.620 88.620 -3.010 17600.0
1995-12-29 92.000 92.120 89.500 91.370 0.132 7758.30
1995-12-22 90.000 92.000 87.750 91.250 1.108 14605.4
1995-12-15 97.120 97.250 89.870 90.250 -6.834 13816.6
1995-12-08 95.000 97.250 94.000 96.870 2.237 11024.0
1995-12-01 96.500 98.120 94.750 94.750 -1.168 10396.6
1995-11-24 95.000 96.620 93.000 95.870 0.788 8698.00
1995-11-17 97.500 98.000 94.750 95.120 -2.311 10130.3
1995-11-10 101.250 102.370 96.620 97.370 -4.069 12172.2
1995-11-03 97.500 101.500 96.370 101.500 5.181 11784.2
1995-10-27 95.620 99.250 94.620 96.500 1.185 12659.4
1995-10-20 92.500 98.500 91.250 95.370 3.103 24429.4
1995-10-13 93.870 94.250 89.120 92.500 -1.721 14038.7
1995-10-06 95.000 95.620 93.370 94.120 -0.402 10189.4
1995-09-29 94.000 95.370 91.870 94.500 0.671 12711.5
1995-09-22 92.500 98.120 92.370 93.870 1.756 13473.1
1995-09-15 98.250 98.750 91.620 92.250 -6.696 33980.6
1995-09-08 103.000 103.000 98.120 98.870 -3.776 20266.6
1995-09-01 103.750 104.500 98.620 102.750 -1.078 14115.8
1995-08-25 111.370 111.370 103.750 103.870 -6.734 16026.6
1995-08-18 109.250 114.620 109.250 111.370 1.941 11299.1
1995-08-11 109.120 110.370 108.370 109.250 0.580 7593.60
1995-08-04 110.620 111.750 105.620 108.620 -1.808 10613.2
1995-07-28 104.120 111.250 103.500 110.620 6.755 15681.4
1995-07-21 104.120 108.620 97.750 103.620 -0.241 24554.0
1995-07-14 100.000 104.250 99.500 103.870 4.392 10704.6
1995-07-07 96.250 100.620 95.750 99.500 3.646 9357.90
1995-06-30 98.500 99.250 94.370 96.000 -2.657 10581.5
1995-06-23 93.370 99.370 93.250 98.620 6.478 13065.5
1995-06-16 90.500 94.000 89.750 92.620 3.927 10682.5
1995-06-09 91.750 93.500 88.370 89.120 -5.060 15601.9
1995-06-02 95.620 95.750 91.500 93.870 -1.189 10420.1
1995-05-26 93.500 97.870 93.500 95.000 1.746 11223.9
1995-05-19 94.500 96.120 92.250 93.370 -1.060 11634.6
1995-05-12 92.750 95.620 92.620 94.370 1.342 10898.7
1995-05-05 93.870 96.120 91.620 93.120 -1.585 13512.6
1995-04-28 91.500 96.870 91.000 94.620 3.274 15872.3
1995-04-21 87.000 92.000 86.000 91.620 6.078 14895.1
1995-04-14 84.000 87.620 84.000 86.370 2.821 7981.20
1995-04-07 82.250 85.120 82.250 84.000 2.289 7601.44
1995-03-31 83.870 85.120 81.370 82.120 -1.794 9542.40
1995-03-24 82.750 84.370 81.250 83.620 1.210 9297.60
1995-03-17 81.500 83.620 81.250 82.620 1.849 10673.9
1995-03-10 79.500 81.620 78.500 81.120 1.565 13623.0
1995-03-03 74.620 80.000 73.750 79.870 6.678 11102.4
1995-02-24 75.000 75.750 74.120 74.870 -0.173 7043.20
1995-02-17 75.120 76.250 74.620 75.000 na 7332.24
1995-02-10 74.370 75.750 73.870 75.000 0.509 6249.76
1995-02-03 72.750 75.250 70.250 74.620 2.924 9179.44
1995-01-27 74.500 74.870 70.620 72.500 -3.808 13417.8
1995-01-20 76.370 78.000 75.000 75.370 -1.309 8961.76
1995-01-13 75.000 77.250 74.870 76.370 1.664 9512.24
1995-01-06 73.500 75.750 73.250 75.120 2.204 8474.00
1994-12-30 74.120 74.500 72.500 73.500 na 5960.40
1994-12-23 70.500 74.620 70.500 73.500 4.820 8769.04
1994-12-16 71.120 71.370 69.370 70.120 -1.930 8358.56
1994-12-09 71.620 72.370 69.500 71.500 0.182 7587.92
1994-12-02 70.870 71.620 68.870 71.370 0.876 7164.88
1994-11-25 73.250 74.120 68.000 70.750 -3.413 9845.80
1994-11-18 72.750 73.870 72.250 73.250 1.216 7577.68
1994-11-11 71.370 74.370 70.750 72.370 1.758 9039.52
1994-11-04 75.620 75.620 71.120 71.120 -6.569 9600.16
1994-10-28 74.620 76.370 72.620 76.120 2.010 9478.00
1994-10-21 72.870 76.120 72.750 74.620 2.051 13218.7
1994-10-14 71.250 74.120 70.750 73.120 2.812 9778.00
1994-10-07 69.370 71.750 67.370 71.120 2.155 9506.64
1994-09-30 69.000 70.120 67.750 69.620 0.723 6821.20
1994-09-23 70.620 71.370 68.870 69.120 -2.648 9689.68
1994-09-16 67.500 71.370 67.500 71.000 5.576 11082.6
1994-09-09 67.120 68.250 66.620 67.250 na 6950.60
1994-09-02 69.750 70.000 66.750 67.250 -3.929 8720.64
1994-08-26 67.500 70.120 66.620 70.000 2.760 14479.3
1994-08-19 63.750 68.620 63.750 68.120 6.855 11934.6
1994-08-12 62.750 65.120 62.630 63.750 2.196 9476.40
1994-08-05 61.880 63.500 61.500 62.380 0.808 7084.56
1994-07-29 61.380 63.130 61.330 61.880 0.815 7708.88
1994-07-22 57.250 62.630 54.500 61.380 7.911 15346.2
1994-07-15 56.880 58.500 54.880 56.880 0.441 10923.8
1994-07-08 57.000 57.880 56.250 56.630 -0.649 8762.40
1994-07-01 59.000 61.880 56.750 57.000 -4.810 11548.1
1994-06-24 61.880 62.250 59.500 59.880 -4.008 7026.48
1994-06-17 62.380 65.000 62.250 62.380 -0.399 8959.28
1994-06-10 61.250 63.500 61.130 62.630 2.672 6245.92
1994-06-03 63.500 63.750 60.750 61.000 -4.133 8055.50
1994-05-27 62.130 64.120 61.380 63.630 2.414 9767.92
1994-05-20 57.630 62.380 57.380 62.130 8.052 15441.3
1994-05-13 56.500 58.250 56.500 57.500 1.770 5948.32
1994-05-06 57.500 58.630 56.250 56.500 -1.739 6004.64
1994-04-29 58.500 59.250 56.750 57.500 -2.128 9485.60
1994-04-22 52.880 59.500 51.380 58.750 10.849 17472.2
1994-04-15 52.630 54.500 51.880 53.000 0.952 9562.88
1994-04-08 53.000 54.130 52.250 52.500 -3.899 8094.48
1994-04-01 54.380 55.000 52.000 54.630 1.167 14114.1
1994-03-25 56.880 58.880 53.630 54.000 -5.479 9790.08
1994-03-18 56.130 58.380 55.880 57.130 2.237 9921.76
1994-03-11 53.000 56.250 51.380 55.880 6.175 11907.3
1994-03-04 53.130 53.880 52.130 52.630 -0.473 7244.72
1994-02-25 52.630 54.250 52.630 52.880 0.475 5186.70
1994-02-18 53.380 55.250 52.130 52.630 -1.164 8052.56
1994-02-11 52.380 54.750 52.000 53.250 2.404 9326.24
1994-02-04 57.880 57.880 52.000 52.000 -9.957 9142.16
1994-01-28 55.750 59.380 55.380 57.750 4.525 17778.0
1994-01-21 58.500 58.500 54.750 55.250 -5.765 8958.88
1994-01-14 58.880 59.500 58.130 58.630 -0.425 6655.12
1994-01-07 56.880 60.000 56.880 58.880 4.212 7748.80
1993-12-31 58.630 59.380 56.380 56.500 -3.633 5881.36
1993-12-24 59.250 59.380 58.130 58.630 -1.874 7961.40
1993-12-17 55.880 59.880 55.380 59.750 8.145 14657.2
1993-12-10 53.000 55.500 52.750 55.250 3.271 7665.60
1993-12-03 56.000 56.130 53.130 53.500 -4.036 8380.40
1993-11-26 51.880 56.000 51.630 55.750 7.460 10057.5
1993-11-19 51.630 54.250 50.750 51.880 0.484 11192.1
1993-11-12 50.250 52.500 49.000 51.630 3.508 10668.8
1993-11-05 46.000 51.130 45.750 49.880 8.435 20574.8
1993-10-29 43.880 46.630 43.750 46.000 3.371 12422.8
1993-10-22 44.500 45.750 42.880 44.500 na 8416.56
1993-10-15 44.250 44.880 42.500 44.500 0.565 6301.84
1993-10-08 44.250 44.750 43.250 44.250 0.843 6619.36
1993-10-01 41.750 43.880 41.250 43.880 5.102 8780.64
1993-09-24 43.250 43.380 41.500 41.750 -3.757 6497.28
1993-09-17 43.880 44.380 42.750 43.380 -0.846 6688.64
1993-09-10 46.130 46.250 43.500 43.750 -4.372 7604.90
1993-09-03 44.130 46.380 44.130 45.750 3.671 6579.36
1993-08-27 43.130 44.750 43.000 44.130 2.319 6643.60
1993-08-20 41.630 43.500 40.630 43.130 3.603 7327.44
1993-08-13 43.380 43.750 41.250 41.630 -4.034 5931.76
1993-08-06 44.380 44.750 43.130 43.380 -2.517 5022.96
1993-07-30 41.880 46.380 41.130 44.500 5.325 15051.8
1993-07-23 45.630 46.000 41.630 42.250 -7.407 12850.8
1993-07-16 46.880 48.500 45.500 45.630 -2.145 5632.16
1993-07-09 48.000 48.130 46.380 46.630 -3.358 6299.10
1993-07-02 49.880 50.750 47.750 48.250 -3.015 5721.92
1993-06-25 50.130 50.130 48.500 49.750 0.749 5033.92
1993-06-18 52.250 52.500 48.880 49.380 -5.943 8170.32
1993-06-11 54.000 54.000 51.500 52.500 -2.778 5775.52
1993-06-04 53.250 54.380 51.750 54.000 2.370 8933.30
1993-05-28 48.630 54.000 48.500 52.750 9.033 12043.4
1993-05-21 47.880 50.130 47.500 48.380 1.044 7585.28
1993-05-14 48.880 49.130 47.130 47.880 -1.542 5338.24
1993-05-07 49.130 49.880 47.750 48.630 na 5289.76
1993-04-30 48.130 50.750 47.880 48.630 1.843 7683.60
1993-04-23 50.250 50.630 47.380 47.750 -2.551 8951.44
1993-04-16 50.750 51.880 48.500 49.000 -2.488 8118.32
1993-04-09 52.630 53.000 50.250 50.250 -4.522 5554.90
1993-04-02 52.000 53.130 49.880 52.630 2.433 9542.80
1993-03-26 53.500 54.250 50.130 51.380 -4.409 9697.36
1993-03-19 56.130 56.250 53.630 53.750 -3.379 5881.36
1993-03-12 55.500 57.130 53.630 55.630 0.688 11278.9
1993-03-05 54.750 55.880 53.630 55.250 1.600 9210.24
1993-02-26 50.500 54.880 50.500 54.380 7.683 8887.60
1993-02-19 50.500 51.250 48.750 50.500 -0.493 8989.90
1993-02-12 52.250 54.500 50.500 50.750 -2.404 11574.0
1993-02-05 52.000 53.000 50.750 52.000 0.971 11512.9
1993-01-29 48.750 53.250 47.500 51.500 5.902 16195.0
1993-01-22 48.880 50.880 45.880 48.630 0.788 14745.9
1993-01-15 46.750 49.880 46.750 48.250 3.763 15687.3
1993-01-08 51.750 51.880 45.880 46.500 -7.701 15609.0
1993-01-01 52.880 53.000 49.250 50.380 -4.493 15936.6
1992-12-25 51.250 53.000 48.750 52.750 2.666 19473.7
1992-12-18 62.380 63.380 50.250 51.380 -17.634 35071.5
1992-12-11 67.250 67.370 61.380 62.380 -6.896 10097.4
1992-12-04 67.870 68.870 66.620 67.000 1.515 7643.60
1992-11-27 62.380 66.250 62.250 66.000 6.024 8085.50
1992-11-20 64.750 65.500 60.880 62.250 -4.039 10812.6
1992-11-13 66.250 68.000 64.000 64.870 -2.083 10026.3
1992-11-06 67.000 69.870 65.000 66.250 -0.927 9244.48
1992-10-30 68.500 68.750 65.000 66.870 -3.255 11819.4
1992-10-23 70.120 70.250 67.750 69.120 -2.304 11755.0
1992-10-16 78.620 80.000 68.870 70.750 -9.873 16234.5
1992-10-09 78.120 80.370 75.500 78.500 na 7579.68
1992-10-02 82.000 82.870 78.250 78.500 -4.559 9375.44
1992-09-25 83.870 84.620 82.000 82.250 -1.497 5695.44
1992-09-18 88.620 88.750 82.500 83.500 -5.114 10149.3
1992-09-11 85.870 88.250 85.870 88.000 2.326 3742.60
1992-09-04 87.500 87.750 85.870 86.000 -1.433 3774.16
1992-08-28 85.620 87.370 85.000 87.250 1.453 4880.72
1992-08-21 88.870 89.120 85.500 86.000 -2.682 4953.04
1992-08-14 87.250 89.120 87.250 88.370 1.435 5490.88
1992-08-07 94.500 95.250 86.620 87.120 -8.053 8140.32
1992-07-31 92.750 95.500 92.370 94.750 2.156 4441.84
1992-07-24 93.250 94.250 92.370 92.750 -2.368 7231.52
1992-07-17 98.000 100.370 94.620 95.000 -2.684 10156.5
1992-07-10 97.120 98.750 96.500 97.620 0.774 4649.68
1992-07-03 97.870 98.620 96.870 96.870 -0.391 5162.10
1992-06-26 94.750 98.250 94.620 97.250 2.368 7157.04
1992-06-19 92.500 95.870 92.120 95.000 2.151 8771.12
1992-06-12 90.370 93.870 90.120 93.000 2.910 6722.24
1992-06-05 90.500 91.250 88.250 90.370 -0.419 4733.36
1992-05-29 91.250 92.000 90.120 90.750 -1.090 3724.30
1992-05-22 91.620 92.750 90.500 91.750 0.142 4262.96
1992-05-15 93.500 94.370 91.000 91.620 -1.611 5912.48
1992-05-08 92.500 94.250 92.120 93.120 2.759 7788.48
1992-05-01 87.870 92.120 87.370 90.620 2.837 5707.76
1992-04-24 88.500 90.620 88.120 88.120 -0.564 6162.72
1992-04-17 86.120 89.750 85.870 88.620 3.047 9307.60
1992-04-10 82.000 86.120 81.620 86.000 5.199 8557.04
1992-04-03 83.370 84.870 81.750 81.750 -1.802 6991.36
1992-03-27 86.000 86.750 83.120 83.250 -3.333 6504.80
1992-03-20 89.250 89.620 85.620 86.120 -3.905 5924.72
1992-03-13 86.370 90.250 85.120 89.620 3.763 5402.64
1992-03-06 86.870 89.620 86.000 86.370 -0.576 6633.36
1992-02-28 89.870 90.250 86.620 86.870 -3.338 5936.32
1992-02-21 90.000 91.120 89.120 89.870 0.134 5272.20
1992-02-14 89.620 93.250 89.120 89.750 0.560 5525.68
1992-02-07 90.000 92.250 88.620 89.250 -0.833 6224.24
1992-01-31 93.500 94.120 90.000 90.000 -3.351 4538.56
1992-01-24 96.250 96.370 92.870 93.120 -3.372 5043.36
1992-01-17 90.750 98.120 89.750 96.370 6.053 9288.64
1992-01-10 91.000 95.000 90.620 90.870 0.553 8271.20
1992-01-03 89.750 91.120 88.870 90.370 1.119 7084.20
1991-12-27 85.870 90.000 85.500 89.370 4.222 6830.80
1991-12-20 87.750 88.000 84.500 85.750 -2.557 7844.64
1991-12-13 89.370 89.750 83.500 88.000 -1.124 12291.8
1991-12-06 91.120 92.370 89.000 89.000 -3.784 8672.64
1991-11-29 95.000 98.120 92.370 92.500 -2.375 6457.50
1991-11-22 96.870 97.750 94.620 94.750 -1.558 6463.04
1991-11-15 100.120 100.750 96.000 96.250 -3.990 4637.36
1991-11-08 97.000 101.370 96.370 100.250 1.911 5283.60
1991-11-01 98.250 100.370 97.500 98.370 0.378 5500.16
1991-10-25 100.250 101.000 97.250 98.000 -2.361 4515.52
1991-10-18 99.250 104.750 99.120 100.370 0.501 7038.48
1991-10-11 98.370 100.500 96.750 99.870 1.649 5549.36
1991-10-04 102.370 104.250 98.120 98.250 -3.912 4477.04
1991-09-27 104.250 105.870 102.000 102.250 -1.918 4497.52
1991-09-20 102.870 106.370 102.870 104.250 1.341 6622.88
1991-09-13 99.500 104.000 99.250 102.870 3.522 6878.40
1991-09-06 97.750 99.620 97.620 99.370 2.581 5560.40
1991-08-30 95.120 97.120 94.000 96.870 2.108 5885.60
1991-08-23 93.250 96.370 92.000 94.870 -1.689 9078.80
1991-08-16 98.870 99.870 96.500 96.500 -2.397 4529.52
1991-08-09 100.370 101.250 98.750 98.870 -1.494 4565.68
1991-08-02 100.500 102.120 100.250 100.370 -0.129 3662.80
1991-07-26 101.000 103.000 100.000 100.500 na 4565.52
1991-07-19 99.500 100.870 95.620 100.500 1.137 7626.32
1991-07-12 98.000 100.870 97.750 99.370 0.760 5237.92
1991-07-05 97.620 99.370 97.370 98.620 1.544 4306.30
1991-06-28 99.120 99.620 96.620 97.120 -2.510 7477.28
1991-06-21 99.620 101.250 97.120 99.620 -0.747 8970.16
1991-06-14 102.370 103.500 99.870 100.370 -1.598 6608.00
1991-06-07 106.000 107.370 101.370 102.000 -3.882 5714.96
1991-05-31 105.250 106.500 103.620 106.120 1.067 6288.00
1991-05-24 104.120 105.120 100.500 105.000 1.205 5635.52
1991-05-17 103.620 106.250 101.250 103.750 0.368 7522.88
1991-05-10 102.370 106.000 101.750 103.370 -0.241 5337.60
1991-05-03 107.750 107.870 102.000 103.620 -3.493 9465.68
1991-04-26 108.750 109.370 107.250 107.370 -1.945 4871.60
1991-04-19 108.250 110.750 105.620 109.500 0.922 8620.48
1991-04-12 112.370 113.500 108.120 108.500 -3.658 8007.12
1991-04-05 113.870 114.750 111.120 112.620 -1.098 7192.32
1991-03-29 111.870 114.620 111.750 113.870 2.016 6296.20
1991-03-22 126.370 128.130 111.000 111.620 -11.846 14339.3
1991-03-15 130.000 130.750 126.250 126.620 -3.528 8081.60
1991-03-08 131.250 135.000 129.880 131.250 0.191 6704.88
1991-03-01 134.250 135.130 127.500 131.000 -1.689 8143.68
1991-02-22 137.250 139.750 132.630 133.250 -3.006 8081.90
1991-02-15 129.880 137.880 129.630 137.380 6.085 9108.64
1991-02-08 126.250 131.000 125.620 129.500 2.073 8346.80
1991-02-01 122.500 127.620 122.370 126.870 3.466 8471.36
1991-01-25 116.750 122.620 116.620 122.620 4.251 9326.80
1991-01-18 106.870 118.250 105.500 117.620 8.787 10734.8
1991-01-11 111.370 111.870 106.750 108.120 -3.568 5242.88
1991-01-04 113.370 113.870 111.870 112.120 -1.103 3891.50
1990-12-28 113.870 114.250 113.000 113.370 -0.439 2180.40
1990-12-21 110.870 114.620 110.620 113.870 2.355 7212.96
1990-12-14 112.250 114.620 111.000 111.250 -1.111 4937.52
1990-12-07 114.500 116.000 110.750 112.500 -0.986 7849.28
1990-11-30 112.000 114.500 111.250 113.620 0.888 5612.96
1990-11-23 114.120 115.120 112.370 112.620 -0.880 5639.50
1990-11-16 110.870 114.120 110.750 113.620 3.057 9162.48
1990-11-09 107.370 110.250 106.250 110.250 1.735 6477.12
1990-11-02 106.500 108.620 104.750 108.370 1.404 5943.44
1990-10-26 107.620 109.250 106.500 106.870 -0.697 6117.20
1990-10-19 100.620 109.000 96.250 107.620 7.352 8527.20
1990-10-12 108.750 109.500 99.500 100.250 -7.390 8000.32
1990-10-05 107.120 110.370 106.000 108.250 1.767 6062.48
1990-09-28 106.250 107.120 102.870 106.370 -0.356 7158.08
1990-09-21 104.250 109.250 104.120 106.750 2.280 6566.56
1990-09-14 106.500 108.370 103.620 104.370 -1.071 5332.08
1990-09-07 101.000 105.500 100.750 105.500 3.563 5634.80
1990-08-31 103.000 104.370 100.370 101.870 1.494 4522.72
1990-08-24 102.000 102.750 96.500 100.370 -0.986 8054.96
1990-08-17 101.500 105.750 100.750 101.370 -0.618 7540.48
1990-08-10 103.870 105.000 101.500 102.000 -5.660 7295.04
1990-08-03 110.750 112.870 103.750 108.120 -2.918 7982.56
1990-07-27 117.750 117.750 110.620 111.370 -5.314 6611.76
1990-07-20 122.000 123.120 117.500 117.620 -2.793 7036.24
1990-07-13 118.120 122.120 117.750 121.000 2.542 5662.08
1990-07-06 117.500 118.750 116.870 118.000 0.426 3058.50
1990-06-29 116.620 118.370 116.500 117.500 1.075 4151.84
1990-06-22 120.250 120.750 116.250 116.250 -3.423 4920.08
1990-06-15 118.620 122.120 118.620 120.370 1.364 6807.28
1990-06-08 119.500 122.250 118.620 118.750 -0.628 6489.92
1990-06-01 117.000 122.120 116.750 119.500 2.796 8350.00
1990-05-25 115.120 118.870 115.120 116.250 0.763 6373.04
1990-05-18 114.120 116.250 113.750 115.370 1.202 7080.72
1990-05-11 110.500 114.500 110.250 114.000 3.167 6497.04
1990-05-04 107.000 110.620 107.000 110.500 2.915 5741.36
1990-04-27 109.000 110.370 107.370 107.370 -1.829 4955.28
1990-04-20 110.000 111.250 108.250 109.370 2.100 8600.08
1990-04-13 105.620 108.000 105.120 107.120 1.181 3284.40
1990-04-06 105.120 107.750 105.000 105.870 -0.236 4548.48
1990-03-30 105.500 106.870 103.370 106.120 1.067 5165.60
1990-03-23 108.120 109.370 104.870 105.000 -3.333 5324.64
1990-03-16 106.500 108.750 105.620 108.620 1.991 6993.44
1990-03-09 104.870 107.370 104.250 106.500 1.554 6143.84
1990-03-02 103.000 105.500 102.500 104.870 2.193 5663.76
1990-02-23 102.620 105.500 102.000 102.620 -0.850 7283.30
1990-02-16 102.370 104.620 100.620 103.500 0.976 6490.24
1990-02-09 97.620 103.870 97.500 102.500 4.198 8231.68
1990-02-02 97.370 99.750 95.500 98.370 1.548 7044.08
1990-01-26 98.750 99.120 95.000 96.870 -1.774 7352.80
1990-01-19 97.620 100.870 97.250 98.620 0.766 6940.64
1990-01-12 99.250 101.250 97.620 97.870 -1.885 5783.04
1990-01-05 94.750 101.620 94.500 99.750 5.982 8437.60
1989-12-29 95.120 95.500 94.000 94.120 -1.311 4677.60
1989-12-22 94.620 95.750 93.370 95.370 0.389 6800.72
1989-12-15 96.620 97.370 94.000 95.000 -1.930 7682.40
1989-12-08 97.370 101.870 96.500 96.870 -0.257 6548.96
1989-12-01 100.500 100.750 96.870 97.120 -3.238 4636.08
1989-11-24 99.120 100.750 98.000 100.370 1.261 4145.80
1989-11-17 98.370 99.750 96.000 99.120 1.019 6809.76
1989-11-10 98.120 98.620 96.250 98.120 -0.386 6350.40
1989-11-03 100.500 101.370 96.750 98.500 -1.372 6852.32
1989-10-27 104.250 104.750 99.500 99.870 -4.201 6703.84
1989-10-20 98.500 107.750 97.750 104.250 2.206 11193.0
1989-10-13 107.750 109.370 99.870 102.000 -5.116 5202.72
1989-10-06 109.370 109.750 105.620 107.500 -1.602 8550.72
1989-09-29 116.750 117.870 107.750 109.250 -6.223 11411.1
1989-09-22 115.620 117.250 115.370 116.500 0.866 3857.84
1989-09-15 115.870 117.500 115.000 115.500 -0.431 5452.88
1989-09-08 117.500 118.750 115.000 116.000 -1.167 5128.50
1989-09-01 116.000 118.370 115.370 117.370 1.076 5211.20
1989-08-25 115.000 116.500 112.500 116.120 0.869 6221.84
1989-08-18 115.000 116.500 114.370 115.120 -0.329 4807.84
1989-08-11 116.500 119.370 114.870 115.500 na 7723.44
1989-08-04 113.620 116.500 112.620 115.500 1.879 7656.64
1989-07-28 113.870 114.370 110.620 113.370 -0.657 5591.44
1989-07-21 114.500 116.750 112.500 114.120 -0.549 5775.92
1989-07-14 112.370 115.870 112.250 114.750 2.346 5811.92
1989-07-07 112.500 112.750 111.250 112.120 0.223 3699.00
1989-06-30 111.250 115.120 109.620 111.870 0.902 7413.44
1989-06-23 109.620 111.250 108.500 110.870 1.251 5895.20
1989-06-16 107.500 111.620 107.500 109.500 1.043 7785.92
1989-06-09 110.120 110.370 108.370 108.370 -1.589 5477.04
1989-06-02 109.620 110.870 107.500 110.120 0.566 6385.80
1989-05-26 111.620 111.870 109.120 109.500 -1.458 5953.60
1989-05-19 110.870 113.120 110.250 111.120 0.334 8348.24
1989-05-12 109.120 111.250 108.620 110.750 1.262 5637.84
1989-05-05 113.000 113.750 109.120 109.370 -4.162 4779.84
1989-04-28 113.500 115.750 113.120 114.120 0.546 6175.28
1989-04-21 110.750 113.500 110.750 113.500 2.372 5357.60
1989-04-14 109.500 112.250 108.870 110.870 1.021 4630.24
1989-04-07 109.250 110.250 106.250 109.750 0.577 6143.04
1989-03-31 109.500 110.870 108.250 109.120 -0.456 5286.32
1989-03-24 111.120 111.370 107.620 109.620 -2.560 12045.1
1989-03-17 118.120 119.620 111.370 112.500 -4.863 8961.60
1989-03-10 121.370 121.620 117.120 118.250 -2.168 6200.32
1989-03-03 121.250 122.370 119.120 120.870 -0.206 5415.36
1989-02-24 125.620 126.000 121.120 121.120 -3.297 5767.40
1989-02-17 125.750 127.120 124.750 125.250 0.200 5311.44
1989-02-10 127.250 128.630 125.000 125.000 -2.153 6230.48
1989-02-03 127.370 130.880 126.870 127.750 0.694 7886.48
1989-01-27 123.500 127.870 122.120 126.870 2.629 7442.56
1989-01-20 123.620 125.370 122.120 123.620 0.203 5727.36
1989-01-13 121.620 124.120 120.750 123.370 1.231 5070.72
1989-01-06 121.870 123.120 120.620 121.870 na 5437.00
1988-12-30 123.000 124.000 121.620 121.870 -1.216 2520.90
1988-12-23 121.250 124.120 121.120 123.370 1.748 4795.92
1988-12-16 120.500 121.870 119.500 121.250 0.731 4786.96
1988-12-09 119.500 122.750 119.370 120.370 0.939 4872.56
1988-12-02 116.250 119.750 116.250 119.250 2.802 5371.36
1988-11-25 115.500 118.500 114.120 116.000 0.216 3481.80
1988-11-18 117.250 118.120 114.500 115.750 -0.746 5266.56
1988-11-11 120.000 120.620 116.370 116.620 -3.019 5168.48
1988-11-04 120.250 124.370 120.250 120.250 -0.414 4954.80
1988-10-28 124.620 124.620 119.500 120.750 -2.911 4213.60
1988-10-21 119.620 124.870 119.370 124.370 3.858 6998.64
1988-10-14 116.000 120.250 115.500 119.750 3.233 6421.44
1988-10-07 115.120 116.250 112.750 116.000 0.546 4608.40
1988-09-30 113.000 116.500 111.370 115.370 2.215 4822.88
1988-09-23 113.750 114.120 111.750 112.870 -1.208 4105.76
1988-09-16 114.870 115.870 112.500 114.250 -0.105 6173.36
1988-09-09 113.750 115.250 111.250 114.370 0.325 4897.90
1988-09-02 112.750 114.750 109.500 114.000 1.559 4599.52
1988-08-26 113.000 113.120 110.370 112.250 -0.443 4504.56
1988-08-19 117.620 117.870 112.500 112.750 -4.449 6051.20
1988-08-12 123.750 124.370 117.370 118.000 
