|
Major Indices
|
USA | Canada
|
Europe
|
Asia Pacific
|
Latin America
|
MidEast Africa
|
Global
|
|
|
|
|
|
Alcoa 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.
|
|
|_Alcoa_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_|
-76.91% <-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 10.510 10.690 6.800 8.440 -22.140 36312.9
2008-11-14 11.800 12.040 9.500 10.840 -3.128 23911.0
2008-11-07 11.830 12.570 10.150 11.190 -2.696 23004.1
2008-10-31 9.460 11.880 9.000 11.500 22.210 28481.5
2008-10-24 12.200 12.790 9.050 9.410 -20.254 32864.4
2008-10-17 13.390 15.000 10.960 11.800 4.889 29488.9
2008-10-10 18.650 19.000 10.510 11.250 -41.528 38201.7
2008-10-03 23.200 23.290 18.980 19.240 -18.267 23664.7
2008-09-26 26.600 27.500 23.400 23.540 -12.131 16113.6
2008-09-19 27.700 28.330 23.090 26.790 -6.557 21645.2
2008-09-12 28.850 29.570 25.930 28.670 1.307 17356.5
2008-09-05 31.750 32.000 27.240 28.300 -11.920 16345.8
2008-08-29 31.810 32.700 31.090 32.130 -0.465 6955.76
2008-08-22 31.360 32.370 30.850 32.280 1.478 8326.60
2008-08-15 31.740 32.490 30.730 31.810 0.157 11776.8
2008-08-08 32.160 32.730 30.650 31.760 -1.182 11555.9
2008-08-01 31.740 34.840 31.520 32.140 1.037 14289.8
2008-07-25 34.170 34.170 31.200 31.810 -5.915 11827.9
2008-07-18 35.490 35.660 32.490 33.810 -2.396 17429.8
2008-07-11 33.170 35.230 31.020 34.640 5.674 22923.8
2008-07-04 35.500 36.230 31.640 32.780 -7.349 16365.1
2008-06-27 37.490 38.000 34.880 35.380 -5.249 12792.3
2008-06-20 39.120 39.790 37.220 37.340 -5.373 11241.7
2008-06-13 40.280 44.240 37.500 39.460 0.612 19196.6
2008-06-06 40.480 41.020 38.620 39.220 -3.375 9679.06
2008-05-30 40.180 41.620 39.750 40.590 0.845 9874.08
2008-05-23 43.000 44.770 39.780 40.250 -6.721 15729.1
2008-05-16 39.220 43.750 38.920 43.150 10.528 19319.4
2008-05-09 36.190 39.780 35.770 39.040 8.114 15745.9
2008-05-02 35.730 36.360 33.650 36.110 1.092 10763.0
2008-04-25 36.210 36.430 34.560 35.720 -1.489 7072.56
2008-04-18 35.100 36.490 33.760 36.260 3.158 9137.06
2008-04-11 39.400 39.440 34.910 35.150 -9.872 14784.5
2008-04-04 36.130 39.190 35.300 39.000 8.003 14176.0
2008-03-28 34.900 36.540 34.670 36.110 4.123 12757.9
2008-03-21 37.400 39.670 33.800 34.680 -9.664 18650.8
2008-03-14 36.600 38.850 35.560 38.390 4.891 17318.5
2008-03-07 37.170 39.280 36.130 36.600 -1.454 14093.4
2008-02-29 36.640 39.620 36.480 37.140 1.614 17049.4
2008-02-22 36.190 37.410 35.510 36.550 2.324 12411.1
2008-02-15 33.820 36.430 33.260 35.720 5.806 15414.4
2008-02-08 34.570 34.850 31.900 33.760 -1.517 9577.32
2008-02-01 30.270 34.450 30.060 34.280 11.698 11482.3
2008-01-25 27.620 31.890 26.690 30.690 5.464 17802.1
2008-01-18 32.050 32.930 28.680 29.100 -8.289 18648.3
2008-01-11 35.010 35.010 30.130 31.730 -9.005 22761.9
2008-01-04 36.550 36.860 34.510 34.870 -5.399 7760.15
2007-12-28 36.890 37.480 36.620 36.860 1.403 5740.00
2007-12-21 35.050 36.540 33.220 36.350 3.296 10384.7
2007-12-14 37.090 37.980 34.950 35.190 -4.660 10209.8
2007-12-07 36.480 37.000 34.860 36.910 1.485 8244.12
2007-11-30 35.230 37.300 34.520 36.370 3.471 10057.7
2007-11-23 36.010 36.040 34.560 35.150 -3.195 9924.45
2007-11-16 36.950 37.650 34.830 36.310 -2.103 12434.0
2007-11-09 37.650 39.350 36.310 37.090 -3.812 11421.2
2007-11-02 39.400 40.700 37.580 38.560 -2.008 12189.5
2007-10-26 37.070 39.540 36.680 39.350 5.101 9954.18
2007-10-19 38.300 38.650 37.200 37.440 -1.810 10104.2
2007-10-12 38.510 40.040 37.250 38.130 -1.701 15038.5
2007-10-05 39.130 39.290 36.950 38.790 -0.844 9660.34
2007-09-28 37.560 39.500 36.470 39.120 4.599 12227.6
2007-09-21 35.400 38.170 35.110 37.400 5.412 13523.2
2007-09-14 35.120 35.780 33.230 35.480 1.749 12099.7
2007-09-07 36.350 37.070 34.610 34.870 -4.544 11721.4
2007-08-31 36.750 37.470 35.280 36.530 -0.436 8080.98
2007-08-24 33.640 36.950 33.500 36.690 10.213 15890.4
2007-08-17 35.390 36.190 30.250 33.290 -4.036 25917.8
2007-08-10 36.260 37.610 33.500 34.690 -4.118 22291.6
2007-08-03 37.800 39.250 35.850 36.180 -3.288 20239.9
2007-07-27 42.320 42.690 37.250 37.410 -13.162 28957.1
2007-07-20 47.860 48.770 42.600 43.080 -9.018 30734.0
2007-07-13 41.530 47.690 41.510 47.350 13.658 31300.3
2007-07-06 40.680 42.000 40.390 41.660 2.788 10550.1
2007-06-29 40.000 40.750 37.840 40.530 1.325 11341.5
2007-06-22 42.400 42.900 39.810 40.000 -3.846 12156.0
2007-06-15 39.670 41.690 38.750 41.600 4.892 8872.50
2007-06-08 41.140 41.390 38.250 39.660 -4.342 9071.02
2007-06-01 40.700 41.550 39.650 41.460 1.369 10329.9
2007-05-25 39.390 41.200 38.870 40.900 2.945 11642.9
2007-05-18 38.150 39.870 37.910 39.730 4.470 9573.92
2007-05-11 37.670 39.900 37.020 38.030 6.646 33139.9
2007-05-04 35.760 36.100 34.390 35.660 -0.917 11462.2
2007-04-27 34.700 36.500 33.630 35.990 4.713 11807.2
2007-04-20 35.120 35.300 33.690 34.370 -2.136 7214.78
2007-04-13 34.810 35.760 34.620 35.120 1.532 11050.2
2007-04-06 34.080 34.980 33.910 34.590 2.035 7095.58
2007-03-30 34.020 34.390 33.260 33.900 -0.848 7134.88
2007-03-23 33.650 34.190 33.370 34.190 2.121 8465.16
2007-03-16 32.850 34.560 32.440 33.480 0.843 10752.8
2007-03-09 32.180 33.320 31.610 33.200 1.529 9154.10
2007-03-02 35.170 35.560 32.130 32.700 -6.784 13841.1
2007-02-23 34.760 35.490 34.170 35.080 0.863 6729.70
2007-02-16 32.610 36.050 32.610 34.780 6.950 16266.1
2007-02-09 32.500 32.940 32.070 32.520 0.247 8162.42
2007-02-02 32.070 32.920 31.730 32.440 1.154 8159.16
2007-01-26 31.470 32.280 31.040 32.070 2.134 7988.74
2007-01-19 30.800 31.740 30.170 31.400 1.981 8617.70
2007-01-12 28.870 31.170 28.090 30.790 7.058 13439.1
2007-01-05 30.050 30.060 28.490 28.760 -4.165 7095.07
2006-12-29 29.240 30.250 29.150 30.010 2.633 4035.58
2006-12-22 31.010 31.220 28.860 29.240 -5.799 5317.78
2006-12-15 31.000 31.300 30.220 31.040 -0.225 5668.82
2006-12-08 30.900 31.270 30.550 31.110 0.777 5711.56
2006-12-01 30.700 31.330 29.850 30.870 0.521 7587.28
2006-11-24 28.660 30.750 28.410 30.710 8.631 8060.53
2006-11-17 28.340 28.730 27.690 28.270 -0.842 5593.12
2006-11-10 28.690 29.180 28.270 28.510 0.070 6893.30
2006-11-03 28.310 29.090 27.870 28.490 0.671 7648.72
2006-10-27 27.460 28.710 27.250 28.300 3.059 8153.66
2006-10-20 26.990 27.750 26.920 27.460 3.078 9572.90
2006-10-13 28.000 28.490 26.390 26.640 -3.965 15667.4
2006-10-06 28.040 28.300 26.660 27.740 -1.070 7123.22
2006-09-29 27.500 28.200 26.600 28.040 2.001 6973.98
2006-09-22 27.950 28.830 27.380 27.490 -2.275 5608.18
2006-09-15 28.500 28.550 26.980 28.130 -1.918 8100.96
2006-09-08 28.950 29.590 28.550 28.680 -1.138 5416.88
2006-09-01 28.800 29.280 28.350 29.010 0.277 4571.62
2006-08-25 28.400 29.290 28.380 28.930 1.759 4479.10
2006-08-18 28.080 28.940 27.610 28.430 0.566 5821.06
2006-08-11 29.360 29.850 28.090 28.270 -4.396 4656.34
2006-08-04 29.370 30.320 28.940 29.570 -0.538 6052.66
2006-07-28 29.650 30.250 29.100 29.730 0.575 6090.78
2006-07-21 30.700 31.320 29.130 29.560 -3.995 6152.08
2006-07-14 34.000 34.000 30.220 30.790 -8.227 10001.7
2006-07-07 33.130 34.000 32.410 33.550 3.677 5925.90
2006-06-30 30.430 32.540 30.170 32.360 7.223 4733.50
2006-06-23 30.050 30.740 28.830 30.180 0.299 4730.34
2006-06-16 30.060 30.620 28.640 30.090 -0.298 6308.48
2006-06-09 32.310 32.540 28.550 30.180 -7.338 8665.48
2006-06-02 32.150 33.110 31.340 32.570 0.836 6746.75
2006-05-26 31.370 32.550 30.110 32.300 1.001 8190.98
2006-05-19 33.250 34.020 30.290 31.980 -8.130 8595.00
2006-05-12 35.490 36.960 33.900 34.810 -0.826 8660.90
2006-05-05 34.220 35.230 33.270 35.100 3.908 6381.20
2006-04-28 35.170 35.950 33.260 33.780 -4.549 6648.66
2006-04-21 33.860 35.560 33.710 35.390 4.984 8753.62
2006-04-14 32.610 35.400 32.520 33.710 3.723 13251.3
2006-04-07 30.760 33.030 30.640 32.500 6.348 7244.58
2006-03-31 30.130 31.480 30.040 30.560 2.447 4792.30
2006-03-24 30.200 30.210 28.960 29.830 -0.930 4147.70
2006-03-17 29.350 30.540 28.780 30.110 3.011 4099.48
2006-03-10 30.330 30.710 28.390 29.230 -3.849 5024.42
2006-03-03 30.160 30.630 29.070 30.400 0.796 4314.42
2006-02-24 30.530 30.830 30.000 30.160 -0.724 4374.18
2006-02-17 30.860 31.690 29.920 30.380 -1.555 6183.32
2006-02-10 31.250 32.200 30.260 30.860 0.916 6238.38
2006-02-03 31.250 32.170 30.270 30.580 -2.300 5993.48
2006-01-27 28.900 31.540 28.820 31.300 8.681 5772.68
2006-01-20 28.920 29.840 28.750 28.800 -0.518 4808.78
2006-01-13 30.170 30.950 28.400 28.950 -4.171 9707.64
2006-01-06 29.590 30.440 29.490 30.210 2.164 5317.23
2005-12-30 29.410 29.840 29.090 29.570 0.407 3709.48
2005-12-23 28.160 29.460 28.150 29.450 4.322 4209.42
2005-12-16 28.150 28.750 27.910 28.230 0.284 4387.00
2005-12-09 28.100 28.950 27.880 28.150 0.178 4844.28
2005-12-02 27.440 28.420 27.310 28.100 2.817 6809.36
2005-11-25 26.360 27.460 26.320 27.330 3.523 4812.33
2005-11-18 26.700 26.840 26.070 26.400 -1.049 5075.62
2005-11-11 25.490 26.830 25.330 26.680 5.999 6423.36
2005-11-04 24.030 25.430 24.000 25.170 4.788 5666.52
2005-10-28 23.390 24.290 23.360 24.020 2.869 4369.74
2005-10-21 23.020 24.040 22.970 23.350 1.654 6929.02
2005-10-14 23.060 23.510 22.280 22.970 -0.304 6677.58
2005-10-07 24.420 24.570 22.730 23.040 -5.651 7397.56
2005-09-30 24.400 24.650 23.990 24.420 na 6036.20
2005-09-23 26.750 26.840 23.810 24.420 -8.471 7416.88
2005-09-16 26.840 27.200 26.310 26.680 -0.596 4574.82
2005-09-09 26.920 27.070 26.100 26.840 -0.297 4305.65
2005-09-02 27.190 27.600 26.560 26.920 -1.356 4280.34
2005-08-26 28.270 28.590 27.240 27.290 -2.883 3664.46
2005-08-19 29.750 29.920 28.000 28.100 -5.451 3970.32
2005-08-12 28.500 29.980 28.010 29.720 7.138 5925.34
2005-08-05 28.150 29.080 27.710 27.740 -1.105 3936.26
2005-07-29 28.610 28.750 27.930 28.050 -1.957 3778.36
2005-07-22 27.500 29.000 27.460 28.610 4.036 4721.48
2005-07-15 27.530 27.950 27.280 27.500 1.103 5434.30
2005-07-08 26.140 27.300 25.550 27.200 4.055 7176.43
2005-07-01 26.300 26.610 25.910 26.140 -1.209 4264.94
2005-06-24 28.140 28.190 26.150 26.460 -6.336 4861.08
2005-06-17 27.080 28.550 26.890 28.250 4.244 5419.46
2005-06-10 27.410 27.770 26.710 27.100 -0.805 3365.38
2005-06-03 27.460 27.970 26.870 27.320 -0.546 4709.38
2005-05-27 27.550 27.900 26.940 27.470 0.073 3721.92
2005-05-20 26.500 28.090 26.390 27.450 2.809 5193.00
2005-05-13 29.420 29.620 26.030 26.700 -8.936 5987.64
2005-05-06 29.140 29.760 28.950 29.320 1.034 3509.22
2005-04-29 29.550 29.590 28.270 29.020 -0.616 4730.70
2005-04-22 29.310 29.950 28.720 29.200 -0.341 6220.46
2005-04-15 31.460 31.570 29.150 29.300 -7.308 6044.06
2005-04-08 30.340 31.800 29.820 31.610 4.427 6111.16
2005-04-01 30.360 30.830 29.450 30.270 -0.296 5479.80
2005-03-25 31.680 31.780 30.300 30.360 -4.167 5086.75
2005-03-18 31.280 31.950 30.850 31.680 2.194 5031.24
2005-03-11 32.040 32.100 30.120 31.000 -2.516 4522.70
2005-03-04 31.880 32.290 31.020 31.800 0.537 4865.50
2005-02-25 31.150 32.000 30.690 31.630 1.704 5047.35
2005-02-18 29.980 31.500 29.700 31.100 4.188 5414.76
2005-02-11 29.470 30.080 29.230 29.850 1.634 4296.20
2005-02-04 29.300 29.730 28.900 29.370 1.381 4208.56
2005-01-28 29.170 29.360 28.010 28.970 0.138 5392.00
2005-01-21 29.600 30.000 28.640 28.930 -3.244 5856.78
2005-01-14 30.520 30.880 29.220 29.900 -2.574 8405.22
2005-01-07 31.800 31.800 29.790 30.690 -2.292 5936.64
2004-12-31 31.450 31.980 31.410 31.410 0.064 3999.52
2004-12-24 31.080 31.650 30.650 31.390 2.081 5869.93
2004-12-17 32.250 32.470 30.630 30.750 -4.206 7078.46
2004-12-10 32.150 32.810 31.140 32.100 -2.313 5238.92
2004-12-03 34.960 34.990 32.400 32.860 -5.139 5720.14
2004-11-26 33.610 34.780 33.190 34.640 3.065 3227.25
2004-11-19 34.390 34.410 33.410 33.610 -1.926 3559.60
2004-11-12 33.350 34.430 32.960 34.270 2.789 3396.70
2004-11-05 32.650 33.610 31.610 33.340 2.585 4659.08
2004-10-29 31.730 33.480 31.680 32.500 2.653 4668.32
2004-10-22 32.280 32.770 31.100 31.660 -2.794 3877.12
2004-10-15 33.600 33.600 31.600 32.570 -2.485 4735.26
2004-10-08 34.010 34.600 33.260 33.400 -1.794 5251.74
2004-10-01 31.250 34.090 31.200 34.010 8.902 6868.98
2004-09-24 30.520 31.550 30.510 31.230 1.892 4579.26
2004-09-17 30.760 31.060 30.270 30.650 -0.325 4715.46
2004-09-10 33.050 33.310 30.420 30.750 -6.393 6886.53
2004-09-03 32.760 33.140 31.920 32.850 na 2738.84
2004-08-27 32.260 33.060 31.190 32.850 1.829 3048.96
2004-08-20 29.900 32.300 29.860 32.260 8.876 3432.96
2004-08-13 29.950 30.390 29.510 29.630 -1.068 3295.56
2004-08-06 31.800 32.140 29.650 29.950 -6.494 3853.22
2004-07-30 30.760 32.390 29.900 32.030 4.537 3969.34
2004-07-23 32.950 33.000 29.440 30.640 -7.011 4403.22
2004-07-16 32.500 33.250 31.750 32.950 1.635 3896.96
2004-07-09 32.180 33.020 31.250 32.420 0.746 5632.40
2004-07-02 33.500 33.880 31.720 32.180 -3.912 3465.34
2004-06-25 32.100 33.800 31.660 33.490 2.951 5809.68
2004-06-18 31.090 32.560 30.490 32.530 4.598 4532.64
2004-06-11 30.950 31.870 30.800 31.100 1.568 4237.43
2004-06-04 31.300 31.650 30.410 30.620 -2.173 4128.23
2004-05-28 30.200 31.870 29.910 31.300 6.174 5212.14
2004-05-21 29.450 30.950 28.600 29.480 -1.007 8221.10
2004-05-14 29.140 30.290 28.510 29.780 2.196 6295.54
2004-05-07 30.750 31.710 29.120 29.140 -5.236 6662.20
2004-04-30 32.720 33.090 30.500 30.750 -5.992 6508.20
2004-04-23 34.020 34.150 31.270 32.710 -3.766 7379.66
2004-04-16 33.900 34.570 32.440 33.990 0.384 6370.98
2004-04-09 36.100 36.600 33.620 33.860 -5.682 10181.0
2004-04-02 34.830 36.000 34.500 35.900 3.637 5133.44
2004-03-26 34.760 34.930 32.630 34.640 -0.631 4696.04
2004-03-19 35.050 35.390 33.930 34.860 -0.740 4430.56
2004-03-12 37.180 37.180 34.010 35.120 -5.515 6345.44
2004-03-05 37.670 38.580 36.640 37.170 -0.801 4610.28
2004-02-27 37.250 37.900 36.480 37.470 1.738 3913.90
2004-02-20 37.490 38.150 36.510 36.830 -0.486 5439.25
2004-02-13 35.230 37.930 34.850 37.010 5.532 5221.02
2004-02-06 34.220 35.080 33.360 35.070 2.604 5612.88
2004-01-30 35.450 35.750 32.600 34.180 -3.446 6127.80
2004-01-23 35.340 36.930 35.120 35.400 1.027 5986.38
2004-01-16 36.600 36.860 34.530 35.040 -5.933 8269.92
2004-01-09 37.900 39.440 36.500 37.250 -0.799 8574.84
2004-01-02 37.900 38.920 37.350 37.550 0.160 5580.03
2003-12-26 37.300 38.180 36.780 37.490 0.509 2936.78
2003-12-19 35.600 37.900 34.550 37.300 7.092 6074.88
2003-12-12 34.980 35.880 33.590 34.830 -0.429 4915.42
2003-12-05 33.000 35.500 32.630 34.980 6.614 5426.90
2003-11-28 32.200 33.000 31.350 32.810 4.624 3467.98
2003-11-21 32.370 32.900 31.180 31.360 -3.120 4045.24
2003-11-14 33.100 33.500 31.240 32.370 -1.820 4222.96
2003-11-07 31.650 33.420 31.580 32.970 4.435 4129.56
2003-10-31 29.600 32.540 29.500 31.570 8.265 5788.08
2003-10-24 30.200 30.390 28.930 29.160 -3.187 4062.24
2003-10-17 29.750 31.000 29.750 30.120 1.312 4048.40
2003-10-10 28.480 30.020 27.700 29.730 5.613 5276.74
2003-10-03 26.700 28.350 26.160 28.150 5.510 5880.38
2003-09-26 27.930 28.450 26.600 26.680 -6.221 3247.72
2003-09-19 29.430 29.500 27.500 28.450 -2.502 3717.94
2003-09-12 28.000 29.350 27.850 29.180 4.252 4783.88
2003-09-05 28.850 29.020 27.850 27.990 -1.996 3179.43
2003-08-29 27.550 28.610 26.850 28.560 1.529 2896.66
2003-08-22 27.700 28.910 27.700 28.130 1.552 3405.90
2003-08-15 26.830 27.900 26.790 27.700 3.243 2815.90
2003-08-08 27.100 27.480 26.220 26.830 -1.033 3309.30
2003-08-01 26.800 27.900 26.330 27.110 1.498 3945.00
2003-07-25 24.700 26.870 24.000 26.710 8.138 4805.36
2003-07-18 25.570 25.600 24.090 24.700 -2.256 3182.16
2003-07-11 25.500 26.140 24.820 25.270 -0.119 3940.60
2003-07-04 25.090 25.720 24.870 25.300 0.837 2854.80
2003-06-27 25.800 25.850 24.410 25.090 -4.383 3541.76
2003-06-20 25.650 26.800 25.550 26.240 2.580 2676.16
2003-06-13 26.000 26.300 25.250 25.580 -1.350 2960.04
2003-06-06 25.230 27.220 24.760 25.930 5.364 3520.12
2003-05-30 23.840 24.800 23.640 24.610 3.230 3778.28
2003-05-23 22.520 23.970 21.830 23.840 4.883 3973.00
2003-05-16 22.850 23.360 22.500 22.730 -1.559 2849.18
2003-05-09 23.080 23.420 22.650 23.090 0.043 2572.42
2003-05-02 22.000 23.220 22.000 23.080 5.292 3851.08
2003-04-25 22.710 22.950 21.750 21.920 -3.479 3673.62
2003-04-18 21.280 22.720 21.280 22.710 6.720 4001.95
2003-04-11 22.200 22.500 21.040 21.280 6.188 4848.04
2003-04-04 19.850 20.390 18.860 20.040 -1.765 5188.24
2003-03-28 21.650 21.650 20.100 20.400 -6.764 3323.32
2003-03-21 20.000 21.890 19.750 21.880 9.729 3625.14
2003-03-14 18.800 20.350 18.450 19.940 4.234 2952.50
2003-03-07 20.500 20.570 18.780 19.130 -6.683 3490.54
2003-02-28 20.550 20.860 19.600 20.500 -1.300 3169.84
2003-02-21 20.100 21.040 20.000 20.770 3.591 3298.83
2003-02-14 19.770 20.250 19.380 20.050 2.348 2744.12
2003-02-07 19.900 20.110 19.170 19.590 -0.910 4288.96
2003-01-31 20.350 20.700 19.550 19.770 -4.539 3868.24
2003-01-24 21.700 21.790 20.540 20.710 -6.501 3678.25
2003-01-17 22.750 23.250 21.700 22.150 -2.851 3845.96
2003-01-10 23.950 24.750 21.590 22.800 -4.202 7861.12
2003-01-03 22.800 23.850 22.400 23.800 5.590 2813.85
2002-12-27 23.550 23.740 22.500 22.540 -5.493 2033.93
2002-12-20 23.150 24.620 22.900 23.850 3.561 3551.56
2002-12-13 23.720 23.930 22.450 23.030 -3.721 3535.48
2002-12-06 26.250 26.370 23.380 23.920 -6.380 3412.20
2002-11-29 24.650 25.670 23.810 25.550 4.286 3392.70
2002-11-22 22.970 25.170 22.260 24.500 6.847 3551.86
2002-11-15 23.000 23.320 21.860 22.930 -1.376 3386.28
2002-11-08 23.060 23.990 22.910 23.250 0.868 3399.70
2002-11-01 23.600 23.700 21.910 23.050 -0.945 3192.28
2002-10-25 22.650 23.900 22.000 23.270 1.972 3786.24
2002-10-18 19.800 22.890 19.780 22.820 12.193 4262.44
2002-10-11 19.050 20.570 17.620 20.340 6.436 5477.62
2002-10-04 19.100 20.950 18.350 19.110 -0.984 6509.46
2002-09-27 20.450 20.800 19.090 19.300 -8.617 5506.64
2002-09-20 21.750 22.640 19.970 21.120 -3.956 5203.40
2002-09-13 22.590 24.440 21.050 21.990 -2.656 4378.30
2002-09-06 24.450 24.500 22.020 22.590 -9.964 5699.30
2002-08-30 27.000 27.600 24.280 25.090 -6.624 3467.74
2002-08-23 24.410 27.800 24.410 26.870 8.478 3435.48
2002-08-16 25.800 26.400 23.900 24.770 -5.458 3752.98
2002-08-09 25.320 26.500 23.950 26.200 2.745 3553.10
2002-08-02 25.950 27.600 25.110 25.500 -0.391 4576.70
2002-07-26 26.200 26.400 22.750 25.600 -5.185 6771.00
2002-07-19 29.700 29.940 26.400 27.000 -10.359 4296.28
2002-07-12 32.750 33.250 29.610 30.120 -9.766 4274.76
2002-07-05 33.400 33.800 31.800 33.380 0.694 4292.73
2002-06-28 30.500 33.300 30.410 33.150 8.511 4568.26
2002-06-21 31.010 32.730 30.170 30.550 -2.614 4166.26
2002-06-14 31.950 32.480 31.010 31.370 -1.352 3656.44
2002-06-07 35.130 35.280 31.500 31.800 -9.091 4303.54
2002-05-31 35.940 35.940 34.490 34.980 -1.686 2485.15
2002-05-24 35.500 36.090 35.050 35.580 -0.224 2426.94
2002-05-17 35.140 36.850 34.600 35.660 1.915 2780.68
2002-05-10 34.680 35.550 33.870 34.990 0.923 2781.38
2002-05-03 34.550 34.850 33.200 34.670 0.087 3883.06
2002-04-26 37.400 37.410 34.020 34.640 -7.577 3747.96
2002-04-19 37.120 38.000 36.710 37.480 0.402 3459.34
2002-04-12 37.170 39.090 36.870 37.330 -1.763 3059.96
2002-04-05 37.740 38.160 36.050 38.000 0.689 3608.64
2002-03-29 37.300 38.120 36.700 37.740 1.835 3052.13
2002-03-22 39.280 39.500 36.600 37.060 -5.047 3122.92
2002-03-15 38.450 39.250 37.780 39.030 1.959 3559.88
2002-03-08 37.990 39.750 37.800 38.280 0.949 4565.54
2002-03-01 37.800 38.510 36.580 37.920 0.317 4601.42
2002-02-22 36.550 38.500 35.250 37.800 3.846 4092.15
2002-02-15 34.150 37.460 34.050 36.400 5.752 3151.36
2002-02-08 35.150 35.150 33.390 34.420 -2.077 3604.12
2002-02-01 35.900 36.450 33.750 35.150 -1.070 3842.30
2002-01-25 34.010 36.160 33.830 35.530 5.430 4604.18
2002-01-18 35.010 35.750 33.340 33.700 -5.470 3675.00
2002-01-11 37.800 38.580 35.600 35.650 -4.424 4004.20
2002-01-04 36.200 37.840 35.350 37.300 3.181 3102.35
2001-12-28 34.310 36.450 34.100 36.150 5.671 2139.98
2001-12-21 37.180 37.700 34.000 34.210 -7.590 5967.40
2001-12-14 38.950 39.070 35.560 37.020 -4.710 2859.26
2001-12-07 38.600 40.500 37.250 38.850 0.648 3550.72
2001-11-30 38.650 38.800 37.500 38.600 -0.515 2724.86
2001-11-23 37.700 38.890 37.460 38.800 4.526 2862.60
2001-11-16 34.910 37.970 34.100 37.120 6.087 3435.76
2001-11-09 33.580 35.230 33.010 34.990 5.201 2375.38
2001-11-02 34.630 34.850 31.350 33.260 -4.645 2967.32
2001-10-26 31.660 35.240 31.530 34.880 10.136 2591.78
2001-10-19 31.250 33.460 31.150 31.670 -2.011 3161.40
2001-10-12 31.530 33.260 29.820 32.320 2.473 4223.04
2001-10-05 31.010 32.900 30.000 31.540 1.709 3878.40
2001-09-28 28.300 31.050 28.250 31.010 9.576 4456.94
2001-09-21 32.400 32.500 27.360 28.300 -16.272 7662.42
2001-09-14 34.750 34.900 33.250 33.800 -4.654 7821.90
2001-09-07 37.500 39.010 35.260 35.450 -7.004 3351.33
2001-08-31 39.650 39.650 37.000 38.120 -2.879 2350.46
2001-08-24 36.900 39.550 36.570 39.250 6.977 2796.26
2001-08-17 37.000 37.470 35.840 36.690 -0.865 2689.14
2001-08-10 37.570 37.600 35.170 37.010 -2.012 2741.96
2001-08-03 38.250 40.000 36.970 37.770 -2.125 3191.56
2001-07-27 40.080 40.500 36.600 38.590 -3.718 3028.48
2001-07-20 41.000 42.000 38.350 40.080 -3.329 3726.86
2001-07-13 39.800 41.850 38.460 41.460 4.171 3479.86
2001-07-06 40.000 41.800 39.600 39.800 -0.500 2811.10
2001-06-29 38.950 40.600 36.500 40.000 2.302 3563.54
2001-06-22 38.970 40.050 37.200 39.100 0.334 4069.50
2001-06-15 43.030 43.030 38.860 38.970 -9.435 4059.26
2001-06-08 43.520 44.980 42.210 43.030 -1.126 2751.50
2001-06-01 43.160 44.110 42.120 43.520 0.834 3080.70
2001-05-25 44.950 45.640 42.390 43.160 -3.982 3593.16
2001-05-18 40.270 45.710 40.010 44.950 11.622 5723.70
2001-05-11 41.900 42.000 39.860 40.270 -3.890 3008.06
2001-05-04 41.990 42.400 40.250 41.900 -0.214 2841.64
2001-04-27 40.350 42.500 39.250 41.990 4.064 4133.96
2001-04-20 38.990 41.400 37.750 40.350 3.488 5662.76
2001-04-13 36.620 39.980 36.620 38.990 7.115 6344.70
2001-04-06 35.950 37.500 33.750 36.400 1.252 3943.16
2001-03-30 33.620 35.950 33.390 35.950 6.930 3129.92
2001-03-23 35.050 37.500 32.020 33.620 -3.915 4164.52
2001-03-16 37.000 37.600 34.270 34.990 -5.432 4766.84
2001-03-09 37.380 39.580 36.930 37.000 na 4356.28
2001-03-02 34.760 37.780 34.760 37.000 6.659 3479.80
2001-02-23 35.000 36.150 34.070 34.690 -0.886 3224.75
2001-02-16 37.030 37.030 34.700 35.000 -5.660 3655.36
2001-02-09 37.490 37.750 36.250 37.100 -1.198 3175.02
2001-02-02 34.360 38.450 33.500 37.550 8.652 5211.56
2001-01-26 32.690 35.630 31.810 34.560 5.720 2982.18
2001-01-19 31.810 34.810 31.310 32.690 2.766 2977.98
2001-01-12 33.130 35.750 30.620 31.810 -3.984 4769.44
2001-01-05 33.500 34.000 31.310 33.130 -1.104 4337.60
2000-12-29 34.810 34.810 33.380 33.500 -3.763 2699.15
2000-12-22 31.000 35.000 31.000 34.810 12.508 4012.62
2000-12-15 30.560 32.750 30.120 30.940 1.243 4024.80
2000-12-08 29.120 31.690 28.750 30.560 5.379 4956.76
2000-12-01 26.250 29.190 26.250 29.000 11.026 3304.58
2000-11-24 27.000 27.370 25.870 26.120 -3.259 2009.28
2000-11-17 28.370 29.560 26.940 27.000 -5.063 2554.88
2000-11-10 27.690 29.440 27.690 28.440 2.969 2676.50
2000-11-03 25.000 29.310 25.000 27.620 10.480 4509.72
2000-10-27 23.690 25.500 23.690 25.000 6.112 4546.92
2000-10-20 25.810 26.310 23.120 23.560 -8.718 3792.92
2000-10-13 27.560 29.620 25.190 25.810 -6.350 3651.46
2000-10-06 25.310 27.690 24.250 27.560 8.890 4810.36
2000-09-29 24.440 25.500 23.250 25.310 1.240 6124.24
2000-09-22 28.590 29.120 23.500 25.000 -12.557 8147.52
2000-09-15 33.130 33.130 28.370 28.590 -14.015 3667.80
2000-09-08 33.190 34.500 32.310 33.250 0.181 2226.70
2000-09-01 33.380 34.130 32.500 33.190 -0.569 2000.44
2000-08-25 34.060 34.190 32.190 33.380 -2.540 2188.90
2000-08-18 33.310 35.000 32.630 34.250 2.822 2683.70
2000-08-11 31.190 34.940 31.060 33.310 6.797 2851.26
2000-08-04 31.000 32.250 30.060 31.190 0.613 2100.40
2000-07-28 31.750 32.310 29.560 31.000 -2.362 2184.52
2000-07-21 32.940 33.000 30.190 31.750 -3.613 3162.02
2000-07-14 28.940 33.130 28.940 32.940 19.261 4355.94
2000-07-07 29.120 30.370 27.250 27.620 -4.759 2610.43
2000-06-30 30.250 30.750 28.620 29.000 -4.132 3789.38
2000-06-23 31.060 31.810 28.500 30.250 -2.608 3531.12
2000-06-16 30.000 32.060 27.870 31.060 -46.467 5027.22
2000-06-09 61.190 62.130 57.750 58.020 -6.419 4648.56
2000-06-02 57.500 62.000 57.250 62.000 8.184 5471.50
2000-05-26 65.000 65.440 57.000 57.310 -11.831 4719.88
2000-05-19 65.250 68.060 64.690 65.000 -0.337 2743.64
2000-05-12 66.620 68.440 64.560 65.220 -2.101 4122.96
2000-05-05 64.870 66.620 62.500 66.620 2.698 3730.08
2000-04-28 65.060 68.500 64.120 64.870 -0.292 3467.12
2000-04-21 67.370 67.370 62.000 65.060 -3.700 4715.40
2000-04-14 67.940 71.250 66.000 67.560 -0.559 4066.12
2000-04-07 70.250 74.120 67.870 67.940 -3.288 3675.52
2000-03-31 71.560 73.500 70.250 70.250 -1.831 3002.32
2000-03-24 64.940 72.370 64.870 71.560 10.620 3769.96
2000-03-17 67.000 69.250 60.810 64.690 -3.448 6432.48
2000-03-10 67.940 68.620 64.250 67.000 -1.384 3522.68
2000-03-03 70.190 74.370 65.750 67.940 -3.206 5094.16
2000-02-25 74.690 74.690 69.060 70.190 -6.563 3565.35
2000-02-18 68.190 77.440 68.190 75.120 10.977 6405.36
2000-02-11 70.500 70.810 64.440 67.690 -3.986 6508.44
2000-02-04 69.500 75.560 69.250 70.500 1.439 3891.36
2000-01-28 75.370 76.370 69.190 69.500 -7.788 5121.68
2000-01-21 80.000 80.620 72.500 75.370 -5.787 6902.40
2000-01-14 84.620 87.250 79.250 80.000 -5.460 4765.96
2000-01-07 83.000 86.870 80.310 84.620 1.952 6374.96
1999-12-31 79.120 83.370 78.060 83.000 4.904 1803.16
1999-12-24 77.940 79.440 75.440 79.120 1.514 2426.60
1999-12-17 75.870 80.870 73.690 77.940 2.728 5800.76
1999-12-10 71.560 76.870 71.190 75.870 6.574 4468.60
1999-12-03 65.250 71.250 64.690 71.190 9.103 4949.08
1999-11-26 63.810 65.750 63.310 65.250 2.257 3007.95
1999-11-19 62.310 64.370 62.000 63.810 2.407 2736.76
1999-11-12 61.190 62.560 58.060 62.310 1.830 2533.68
1999-11-05 60.750 62.000 59.130 61.190 0.724 2506.48
1999-10-29 62.810 63.690 57.250 60.750 -3.280 3821.32
1999-10-22 61.500 63.000 60.500 62.810 2.130 1764.44
1999-10-15 61.630 63.380 59.880 61.500 -0.211 2161.48
1999-10-08 60.250 64.120 59.750 61.630 2.290 4071.64
1999-10-01 59.880 62.630 59.470 60.250 0.618 2602.96
1999-09-24 65.310 65.310 58.630 59.880 -8.580 2506.68
1999-09-17 65.500 65.560 63.810 65.500 -0.471 2301.48
1999-09-10 64.310 66.250 64.310 65.810 2.332 2156.55
1999-09-03 63.810 65.370 63.310 64.310 0.784 2276.00
1999-08-27 67.690 67.750 62.500 63.810 -5.732 2945.64
1999-08-20 66.500 68.000 64.370 67.690 1.789 4040.20
1999-08-13 62.630 70.870 62.440 66.500 6.179 5593.76
1999-08-06 59.880 65.190 59.630 62.630 4.593 2505.84
1999-07-30 59.500 61.630 58.500 59.880 0.639 2214.64
1999-07-23 61.060 62.130 59.130 59.500 -2.555 2166.52
1999-07-16 62.630 63.060 60.500 61.060 -2.507 3607.40
1999-07-09 63.000 65.940 60.500 62.630 -0.191 4795.80
1999-07-02 63.000 65.250 61.000 62.750 0.192 2806.28
1999-06-25 67.500 67.500 60.060 62.630 -7.297 3505.92
1999-06-18 63.000 67.940 62.750 67.560 7.238 3501.64
1999-06-11 61.630 65.370 60.500 63.000 1.711 2997.16
1999-06-04 56.500 61.940 56.500 61.940 12.618 3298.85
1999-05-28 59.940 61.310 54.440 55.000 -8.242 4006.32
1999-05-21 62.500 63.630 58.000 59.940 -4.096 3360.16
1999-05-14 63.880 66.940 61.190 62.500 -2.160 4551.52
1999-05-07 62.250 64.250 59.250 63.880 2.618 5446.16
1999-04-30 53.940 65.620 52.750 62.250 15.278 8725.64
1999-04-23 53.130 57.000 52.190 54.000 2.486 5586.48
1999-04-16 43.810 56.500 43.690 52.690 20.269 11079.0
1999-04-09 40.880 44.130 40.250 43.810 7.167 3188.36
1999-04-02 40.560 42.130 39.750 40.880 0.938 2337.90
1999-03-26 42.380 42.750 39.630 40.500 -4.436 2531.00
1999-03-19 37.500 42.380 36.880 42.380 13.376 3846.56
1999-03-12 40.190 40.440 35.940 37.380 -6.992 5635.84
1999-03-05 40.500 41.690 36.940 40.190 -0.765 4447.44
1999-02-26 83.000 83.870 40.000 40.500 -51.205 2897.64
1999-02-19 83.940 83.940 78.940 83.000 -1.996 4631.80
1999-02-12 89.250 89.250 84.250 84.690 -5.374 5229.44
1999-02-05 83.560 90.190 81.370 89.500 7.109 5928.40
1999-01-29 81.250 84.250 81.250 83.560 2.843 3123.60
1999-01-22 86.060 86.440 81.120 81.250 -5.589 3710.90
1999-01-15 85.120 90.120 80.940 86.060 1.104 8687.20
1999-01-08 74.560 85.190 73.690 85.120 14.163 5912.72
1999-01-01 72.310 75.120 71.500 74.560 3.112 2145.10
1998-12-25 69.370 72.440 69.060 72.310 4.238 3281.60
1998-12-18 72.940 75.250 69.120 69.370 -4.894 3708.32
1998-12-11 72.370 75.500 71.620 72.940 1.221 2475.28
1998-12-04 77.120 77.120 72.060 72.060 -7.840 3988.24
1998-11-27 79.870 80.440 77.500 78.190 -2.030 2775.20
1998-11-20 78.870 80.620 76.120 79.810 1.192 2970.00
1998-11-13 79.370 80.370 77.560 78.870 -0.630 2799.76
1998-11-06 79.000 80.250 76.870 79.370 0.151 3389.20
1998-10-30 76.060 79.940 74.370 79.250 4.194 3265.68
1998-10-23 79.250 80.370 76.060 76.060 -4.025 3557.44
1998-10-16 77.940 81.250 72.250 79.250 1.681 5867.44
1998-10-09 68.940 78.000 67.250 77.940 12.760 6990.48
1998-10-02 72.190 74.000 67.310 69.120 -3.666 4060.96
1998-09-25 67.810 72.440 66.560 71.750 5.810 4737.68
1998-09-18 69.060 71.120 67.250 67.810 -0.367 4962.16
1998-09-11 65.440 68.440 64.500 68.060 6.761 5123.00
1998-09-04 60.630 65.690 59.880 63.750 5.146 4626.72
1998-08-28 66.440 67.000 58.000 60.630 -8.745 4238.72
1998-08-21 63.380 69.060 63.380 66.440 5.143 3550.32
1998-08-14 66.750 67.250 63.060 63.190 -5.333 3010.72
1998-08-07 69.060 69.060 63.310 66.750 -3.694 3706.80
1998-07-31 70.620 70.870 68.500 69.310 -1.855 3218.64
1998-07-24 72.560 72.870 70.500 70.620 -2.674 4332.80
1998-07-17 64.500 74.000 64.500 72.560 12.723 5760.96
1998-07-10 66.250 68.750 63.690 64.370 -2.838 4554.80
1998-07-03 65.750 67.500 65.620 66.250 0.760 3476.10
1998-06-26 64.440 66.060 62.750 65.750 2.033 3545.36
1998-06-19 65.000 65.500 63.000 64.440 -0.862 5937.84
1998-06-12 68.810 69.810 64.810 65.000 -5.372 3554.08
1998-06-05 69.370 70.120 67.310 68.690 -0.980 2283.52
1998-05-29 71.310 71.620 69.370 69.370 -2.721 2581.80
1998-05-22 74.000 74.310 71.000 71.310 -3.635 2556.00
1998-05-15 75.620 77.250 74.000 74.000 -1.987 3069.20
1998-05-08 77.810 78.500 74.810 75.500 -2.969 2328.72
1998-05-01 77.370 78.370 75.500 77.810 -0.320 3469.84
1998-04-24 76.620 79.310 76.120 78.060 1.879 3224.56
1998-04-17 70.190 78.870 70.190 76.620 9.363 7421.04
1998-04-10 69.000 71.750 67.620 70.060 1.536 6995.40
1998-04-03 70.120 70.190 68.000 69.000 -2.473 4547.84
1998-03-27 73.120 73.120 70.370 70.750 -3.334 3189.92
1998-03-20 70.440 74.560 70.440 73.190 4.647 3444.80
1998-03-13 71.620 73.810 69.870 69.940 -2.346 3944.72
1998-03-06 73.370 73.500 70.370 71.620 -2.385 2480.16
1998-02-27 72.250 73.870 69.250 73.370 1.550 3500.00
1998-02-20 76.810 76.810 72.250 72.250 -6.010 2778.30
1998-02-13 75.940 77.310 75.000 76.870 1.225 1966.16
1998-02-06 76.620 78.190 75.060 75.940 -0.563 3173.20
1998-01-30 69.120 77.000 69.000 76.370 10.489 5064.00
1998-01-23 66.500 69.500 66.370 69.120 3.940 3621.60
1998-01-16 66.250 67.370 65.060 66.500 0.377 4674.96
1998-01-09 71.870 73.120 66.250 66.250 -7.018 3605.92
1998-01-02 68.940 71.870 68.750 71.250 4.015 3215.90
1997-12-26 69.750 70.750 68.410 68.500 -1.792 1555.90
1997-12-19 68.000 71.870 68.000 69.750 2.952 3477.52
1997-12-12 70.060 72.870 67.060 67.750 -2.951 3997.52
1997-12-05 67.250 70.560 66.250 69.810 3.807 3517.76
1997-11-28 69.750 69.940 66.750 67.250 -3.584 3221.40
1997-11-21 70.000 71.000 68.690 69.750 -0.357 2414.08
1997-11-14 70.120 71.190 66.000 70.000 -0.171 3349.44
1997-11-07 73.000 74.940 69.370 70.120 -3.945 3776.56
1997-10-31 75.120 75.120 67.120 73.000 -4.500 7021.52
1997-10-24 79.310 81.000 76.060 76.440 -3.619 3901.20
1997-10-17 79.690 81.370 78.560 79.310 -0.477 2130.16
1997-10-10 81.370 82.370 78.120 79.690 -2.065 2882.88
1997-10-03 80.310 83.940 80.250 81.370 1.320 2707.76
1997-09-26 83.060 83.060 79.500 80.310 -3.311 1975.28
1997-09-19 79.120 84.750 79.120 83.060 5.647 2171.12
1997-09-12 83.500 84.120 78.500 78.620 -5.844 2853.44
1997-09-05 82.250 85.310 82.120 83.500 1.520 1867.60
1997-08-29 84.810 86.560 82.250 82.250 -3.019 2063.60
1997-08-22 81.620 86.870 81.310 84.810 3.908 2969.44
1997-08-15 86.620 86.620 81.620 81.620 -5.848 2507.44
1997-08-08 87.500 89.620 86.500 86.690 -0.926 2122.16
1997-08-01 84.310 89.500 84.000 87.500 3.784 2955.92
1997-07-25 81.060 85.370 80.620 84.310 4.009 2503.28
1997-07-18 77.120 83.250 76.750 81.060 5.109 3068.72
1997-07-11 77.000 80.440 75.870 77.120 0.156 2590.24
1997-07-04 76.000 78.250 75.120 77.000 1.316 2798.80
1997-06-27 76.000 76.620 73.810 76.000 na 3012.64
1997-06-20 77.620 77.870 75.500 76.000 -2.087 2584.40
1997-06-13 74.750 79.250 72.870 77.620 3.839 3892.24
1997-06-06 73.620 74.890 72.620 74.750 1.535 2296.80
1997-05-30 73.750 74.750 72.500 73.620 -0.176 2575.60
1997-05-23 73.250 74.370 71.370 73.750 0.683 1634.16
1997-05-16 71.370 74.120 71.250 73.250 2.634 2689.76
1997-05-09 70.250 73.370 69.500 71.370 1.594 2838.64
1997-05-02 69.120 70.370 68.310 70.250 1.079 2163.60
1997-04-25 68.370 70.750 66.750 69.500 1.653 2136.40
1997-04-18 65.870 69.000 65.250 68.370 3.795 3253.28
1997-04-11 67.620 68.250 65.750 65.870 -2.588 3961.20
1997-04-04 68.620 69.870 67.000 67.620 -1.457 3556.56
1997-03-28 72.120 72.370 68.000 68.620 -4.853 3267.40
1997-03-21 74.620 75.750 72.120 72.120 -3.350 2125.84
1997-03-14 72.370 76.250 72.250 74.620 3.109 3138.88
1997-03-07 71.250 73.000 70.370 72.370 1.572 2612.08
1997-02-28 71.120 71.870 68.250 71.250 0.183 2621.60
1997-02-21 69.500 71.870 69.500 71.120 2.700 2899.40
1997-02-14 67.620 69.870 66.370 69.250 2.411 2992.72
1997-02-07 69.000 69.500 66.000 67.620 -2.000 2310.56
1997-01-31 67.750 70.250 66.500 69.000 1.845 2546.08
1997-01-24 72.750 72.750 67.000 67.750 -7.192 3282.40
1997-01-17 71.000 73.120 70.370 73.000 2.456 4081.36
1997-01-10 68.000 71.750 66.500 71.250 4.779 6502.48
1997-01-03 62.250 68.120 62.250 68.000 9.237 3545.90
1996-12-27 63.380 63.380 61.630 62.250 -1.783 843.400
1996-12-20 62.880 63.880 60.250 63.380 0.603 2693.12
1996-12-13 62.880 64.750 62.630 63.000 0.191 2923.92
1996-12-06 63.630 64.620 62.380 62.880 -1.179 2753.76
1996-11-29 62.380 63.880 62.130 63.630 2.004 2237.90
1996-11-22 61.500 63.750 61.380 62.380 1.431 3407.84
1996-11-15 60.000 61.880 59.250 61.500 2.500 3801.60
1996-11-08 59.380 60.380 59.000 60.000 1.044 2951.84
1996-11-01 59.750 60.630 57.750 59.380 -0.619 1848.80
1996-10-25 59.630 60.380 57.380 59.750 0.201 2197.52
1996-10-18 58.380 60.000 58.000 59.630 2.141 2586.40
1996-10-11 59.000 59.000 55.750 58.380 -2.700 4590.96
1996-10-04 58.880 61.130 57.130 60.000 1.902 3777.60
1996-09-27 60.000 60.000 58.250 58.880 -2.678 3212.16
1996-09-20 62.250 64.060 60.250 60.500 -2.419 1996.40
1996-09-13 62.130 62.880 60.750 62.000 -0.209 1749.68
1996-09-06 62.130 63.630 61.380 62.130 na 1725.00
1996-08-30 63.630 63.750 62.000 62.130 -2.541 2228.24
1996-08-23 61.630 64.120 61.630 63.750 3.440 2542.40
1996-08-16 60.750 61.880 60.000 61.630 1.449 1728.08
1996-08-09 60.750 61.250 59.630 60.750 na 1789.36
1996-08-02 57.500 60.750 56.880 60.750 6.114 2642.48
1996-07-26 56.380 57.250 55.500 57.250 1.543 1937.20
1996-07-19 57.630 58.130 55.130 56.380 -2.169 3339.20
1996-07-12 56.000 58.380 55.880 57.630 2.911 4154.08
1996-07-05 57.380 59.000 55.750 56.000 -2.405 2566.60
1996-06-28 59.130 59.380 57.380 57.380 -2.960 3998.32
1996-06-21 58.630 60.130 58.630 59.130 0.853 3590.80
1996-06-14 59.630 60.380 58.630 58.630 -1.677 3565.20
1996-06-07 61.750 62.500 57.000 59.630 -3.245 5091.36
1996-05-31 62.750 63.250 61.500 61.630 -1.785 2838.20
1996-05-24 64.250 64.500 62.380 62.750 -3.639 4509.92
1996-05-17 65.870 66.250 65.120 65.120 -1.139 3038.00
1996-05-10 63.130 66.250 63.130 65.870 4.972 5441.60
1996-05-03 62.880 63.380 61.000 62.750 0.192 3981.04
1996-04-26 63.500 63.750 61.750 62.630 -1.370 2714.24
1996-04-19 65.000 65.250 63.500 63.500 -2.682 3159.44
1996-04-12 62.000 65.750 61.500 65.250 5.242 5781.52
1996-04-05 61.880 63.130 60.000 62.000 -1.006 4150.90
1996-03-29 62.380 64.370 62.250 62.630 0.401 3428.00
1996-03-22 61.000 64.370 61.000 62.380 2.262 5343.84
1996-03-15 58.130 61.880 58.130 61.000 4.937 6536.80
1996-03-08 57.250 60.130 56.630 58.130 1.537 3927.28
1996-03-01 57.500 57.500 54.630 57.250 -1.293 3663.76
1996-02-23 55.630 58.250 53.750 58.000 4.036 3742.70
1996-02-16 56.630 57.630 55.130 55.750 -1.117 2763.28
1996-02-09 56.000 57.250 54.630 56.380 0.679 3261.68
1996-02-02 52.880 56.750 52.750 56.000 5.900 4150.72
1996-01-26 52.500 54.130 51.630 52.880 0.724 3033.28
1996-01-19 50.880 53.000 49.130 52.500 2.941 3611.20
1996-01-12 55.380 55.500 49.880 51.000 -7.909 5464.56
1996-01-05 52.880 56.500 52.250 55.380 4.728 3677.80
1995-12-29 53.380 53.500 49.630 52.880 -0.937 4766.90
1995-12-22 54.000 57.380 53.000 53.380 -2.288 4453.04
1995-12-15 55.000 55.880 54.000 54.630 -2.446 3510.40
1995-12-08 57.380 58.750 56.000 56.000 -2.405 1956.24
1995-12-01 58.000 59.130 56.880 57.380 -1.069 3003.52
1995-11-24 52.500 58.130 51.880 58.000 10.476 4906.20
1995-11-17 54.130 55.130 52.000 52.500 -3.011 2460.32
1995-11-10 52.000 54.130 51.750 54.130 4.096 1932.08
1995-11-03 49.630 52.750 49.630 52.000 5.584 3913.44
1995-10-27 51.130 51.130 48.250 49.250 -3.677 5417.76
1995-10-20 51.750 52.880 50.380 51.130 -0.968 5350.32
1995-10-13 53.130 54.130 50.750 51.630 -2.823 5806.00
1995-10-06 52.880 54.750 49.250 53.130 0.473 4471.04
1995-09-29 53.130 53.380 50.380 52.880 -0.471 4760.88
1995-09-22 56.130 56.130 52.880 53.130 -5.965 4894.64
1995-09-15 58.250 60.250 56.000 56.500 -3.004 4339.68
1995-09-08 56.880 58.500 56.750 58.250 2.409 2240.80
1995-09-01 58.750 59.500 56.630 56.880 -3.183 2547.20
1995-08-25 58.130 59.750 58.130 58.750 1.067 2809.20
1995-08-18 56.750 59.750 55.380 58.130 2.432 4282.56
1995-08-11 56.880 58.380 56.000 56.750 0.212 3064.88
1995-08-04 56.880 57.380 55.380 56.630 -0.440 3497.76
1995-07-28 55.000 57.500 53.750 56.880 3.418 2706.08
1995-07-21 57.250 58.130 53.500 55.000 -3.930 4745.20
1995-07-14 56.000 58.000 53.250 57.250 2.232 6917.36
1995-07-07 50.130 56.000 49.880 56.000 11.710 6338.70
1995-06-30 47.380 50.380 47.250 50.130 5.804 2685.36
1995-06-23 44.750 47.880 44.250 47.380 5.877 3084.56
1995-06-16 44.750 45.500 43.500 44.750 na 2924.32
1995-06-09 45.000 46.750 44.500 44.750 -0.556 2726.80
1995-06-02 46.750 47.500 44.630 45.000 -3.743 3245.10
1995-05-26 47.000 48.880 45.750 46.750 -0.532 2515.92
1995-05-19 46.750 47.880 45.380 47.000 0.793 3303.68
1995-05-12 41.880 47.000 41.880 46.630 12.011 2887.52
1995-05-05 44.880 45.880 41.630 41.630 -7.242 3136.00
1995-04-28 44.750 46.630 43.130 44.880 0.291 3053.60
1995-04-21 44.750 45.130 42.750 44.750 na 3171.12
1995-04-14 42.000 44.880 42.000 44.750 6.853 2973.40
1995-04-07 41.500 42.880 40.750 41.880 0.916 1840.32
1995-03-31 40.750 42.880 40.000 41.500 1.517 2388.56
1995-03-24 37.630 41.500 37.630 40.880 8.637 3384.64
1995-03-17 38.250 39.000 36.880 37.630 -1.621 2716.80
1995-03-10 38.750 38.750 37.000 38.250 -2.548 3207.36
1995-03-03 40.880 40.880 37.380 39.250 -51.543 4174.00
1995-02-24 80.750 83.250 80.620 81.000 0.310 2349.60
1995-02-17 80.250 83.000 79.870 80.750 0.623 2356.48
1995-02-10 83.370 83.370 77.500 80.250 -4.316 3840.64
1995-02-03 80.370 84.870 77.000 83.870 3.543 6862.72
1995-01-27 86.120 86.500 81.000 81.000 -5.945 2682.88
1995-01-20 89.120 89.500 85.500 86.120 -3.366 3512.16
1995-01-13 87.620 89.250 85.870 89.120 1.712 6146.88
1995-01-06 86.620 87.750 84.750 87.620 1.154 4662.80
1994-12-30 84.370 87.120 84.370 86.620 2.972 2927.80
1994-12-23 83.120 84.500 80.750 84.120 0.743 2829.92
1994-12-16 78.870 83.500 78.750 83.500 5.870 3283.20
1994-12-09 82.000 83.620 77.370 78.870 -3.817 3178.72
1994-12-02 80.500 82.370 80.370 82.000 2.028 2839.20
1994-11-25 83.750 85.250 76.750 80.370 -4.036 4349.80
1994-11-18 81.750 84.750 81.750 83.750 3.395 4383.52
1994-11-11 83.750 85.250 80.620 81.000 -3.284 4621.76
1994-11-04 85.120 86.750 82.750 83.750 -1.609 5059.52
1994-10-28 88.120 88.120 84.500 85.120 -4.090 4160.00
1994-10-21 87.000 90.250 85.620 88.750 2.011 6544.32
1994-10-14 84.370 87.000 81.500 87.000 3.117 5053.44
1994-10-07 84.750 86.370 82.500 84.370 -0.448 4240.16
1994-09-30 84.620 87.750 83.750 84.750 0.154 4422.24
1994-09-23 86.500 86.870 84.250 84.620 -2.173 4208.16
1994-09-16 82.870 86.750 82.620 86.500 4.380 4152.64
1994-09-09 82.620 83.620 82.500 82.870 0.303 2001.20
1994-09-02 81.120 84.250 80.250 82.620 1.849 3029.76
1994-08-26 76.870 81.620 76.750 81.120 5.529 3122.24
1994-08-19 78.000 78.370 76.000 76.870 -1.449 3015.84
1994-08-12 78.620 79.750 77.620 78.000 -0.789 2296.80
1994-08-05 78.250 80.000 77.870 78.620 0.473 2692.80
1994-07-29 79.370 80.620 76.620 78.250 -1.411 3496.16
1994-07-22 80.500 82.620 79.370 79.370 -1.244 5097.76
1994-07-15 78.870 80.370 78.000 80.370 1.902 4712.64
1994-07-08 75.500 79.000 74.870 78.870 4.464 3243.40
1994-07-01 72.500 75.500 71.750 75.500 4.138 1445.92
1994-06-24 74.500 75.370 71.870 72.500 -2.841 1887.20
1994-06-17 73.250 76.750 73.250 74.620 2.219 3408.96
1994-06-10 70.620 73.750 69.620 73.000 3.370 1619.36
1994-06-03 70.250 71.000 69.500 70.620 0.527 1197.80
1994-05-27 71.370 71.370 68.620 70.250 -1.569 1489.76
1994-05-20 68.620 72.120 67.750 71.370 4.008 2273.12
1994-05-13 68.370 68.870 67.250 68.620 0.366 1812.00
1994-05-06 68.000 71.250 67.250 68.370 0.544 1889.44
1994-04-29 67.750 69.250 66.870 68.000 0.369 1790.00
1994-04-22 67.250 67.870 64.250 67.750 na 4621.12
1994-04-15 71.500 72.750 67.750 67.750 -5.072 3066.40
1994-04-08 71.620 72.750 69.750 71.370 -0.349 3906.56
1994-04-01 76.250 76.370 70.750 71.620 -6.072 3271.00
1994-03-25 77.120 79.500 76.250 76.250 -1.128 2088.80
1994-03-18 74.000 77.370 73.370 77.120 4.216 2687.84
1994-03-11 75.250 76.250 72.750 74.000 -1.491 2930.88
1994-03-04 76.250 76.620 73.250 75.120 -1.482 4618.40
1994-02-25 78.000 78.370 75.750 76.250 -2.244 3034.20
1994-02-18 78.120 80.500 77.750 78.000 -0.154 3260.64
1994-02-11 76.120 82.000 75.500 78.120 2.627 5713.60
1994-02-04 78.620 80.120 76.120 76.120 -0.821 7542.88
1994-01-28 74.620 77.250 74.620 76.750 3.899 3995.04
1994-01-21 73.000 75.620 72.750 73.870 1.192 5520.96
1994-01-14 72.250 74.750 70.620 73.000 1.038 3289.60
1994-01-07 69.370 73.000 68.870 72.250 4.152 2981.12
1993-12-31 68.250 70.500 68.000 69.370 1.641 1333.60
1993-12-24 69.870 70.750 67.120 68.250 -2.319 3031.80
1993-12-17 72.500 74.250 69.750 69.870 -3.454 3125.12
1993-12-10 69.500 73.870 68.620 72.370 4.130 2230.24
1993-12-03 71.120 71.250 69.120 69.500 -2.278 1882.56
1993-11-26 70.250 73.620 69.750 71.120 1.238 2078.00
1993-11-19 69.620 70.370 67.870 70.250 0.905 1947.52
1993-11-12 68.000 70.250 67.500 69.620 2.382 1870.72
1993-11-05 68.000 68.870 66.370 68.000 na 2805.28
1993-10-29 69.250 70.750 67.620 68.000 -1.449 3288.80
1993-10-22 66.750 69.500 66.000 69.000 3.371 2108.32
1993-10-15 67.000 67.620 65.750 66.750 -1.476 1994.88
1993-10-08 68.750 69.620 67.500 67.750 -1.455 1874.88
1993-10-01 68.250 69.500 66.000 68.750 1.103 2024.96
1993-09-24 71.500 71.500 66.000 68.000 -4.895 3747.20
1993-09-17 71.620 72.870 70.250 71.500 -0.168 2039.84
1993-09-10 74.250 74.250 70.250 71.620 -3.698 2540.40
1993-09-03 75.750 76.250 72.870 74.370 -1.822 1665.44
1993-08-27 74.370 78.000 73.750 75.750 1.856 2765.76
1993-08-20 71.870 75.000 71.870 74.370 3.840 3845.92
1993-08-13 71.620 73.120 71.120 71.620 na 1587.68
1993-08-06 71.250 73.870 71.000 71.620 0.519 1784.48
1993-07-30 70.500 74.000 70.500 71.250 1.064 1772.48
1993-07-23 70.120 70.620 69.500 70.500 0.542 1761.12
1993-07-16 71.500 71.620 70.000 70.120 -1.930 2041.76
1993-07-09 71.500 71.620 70.000 71.500 na 2068.00
1993-07-02 68.370 72.250 68.000 71.500 4.578 4677.76
1993-06-25 67.500 68.750 67.250 68.370 1.289 1721.92
1993-06-18 66.370 68.000 65.250 67.500 1.703 2699.36
1993-06-11 69.750 70.000 66.120 66.370 -4.846 1305.12
1993-06-04 67.500 70.120 67.500 69.750 3.333 1275.20
1993-05-28 67.620 69.250 66.870 67.500 -0.177 1406.24
1993-05-21 66.000 69.370 66.000 67.620 2.844 3025.76
1993-05-14 63.630 67.000 63.000 65.750 3.332 2113.60
1993-05-07 66.120 66.120 63.380 63.630 -3.766 2603.68
1993-04-30 64.000 66.500 64.000 66.120 3.507 1471.20
1993-04-23 63.750 66.250 63.000 63.880 0.204 2748.00
1993-04-16 60.380 63.880 60.380 63.750 5.581 3187.68
1993-04-09 64.500 65.250 59.000 60.380 -6.388 6563.40
1993-04-02 68.000 68.370 64.250 64.500 -5.147 4641.44
1993-03-26 70.120 70.870 67.620 68.000 -3.023 2707.36
1993-03-19 69.500 71.500 69.500 70.120 0.892 2439.52
1993-03-12 70.370 73.370 68.750 69.500 -0.530 3194.40
1993-03-05 70.120 70.870 68.120 69.870 -0.357 3717.76
1993-02-26 71.120 71.870 69.500 70.120 -1.406 2578.40
1993-02-19 74.000 74.250 70.500 71.120 -3.892 4614.20
1993-02-12 77.370 77.370 74.000 74.000 -4.664 1292.16
1993-02-05 73.500 78.370 72.620 77.620 4.370 3649.12
1993-01-29 70.500 74.620 70.500 74.370 5.865 3011.68
1993-01-22 69.620 70.620 68.370 70.250 0.905 1786.08
1993-01-15 70.500 71.120 66.500 69.620 -1.248 4443.36
1993-01-08 71.620 74.000 70.250 70.500 -1.564 4325.76
1993-01-01 71.000 72.000 70.370 71.620 0.873 1440.20
1992-12-25 72.120 72.620 70.870 71.000 -1.553 1672.80
1992-12-18 71.870 72.370 70.620 72.120 0.348 1783.68
1992-12-11 70.120 72.870 69.500 71.870 2.496 2411.20
1992-12-04 68.620 71.750 68.620 70.120 2.186 3208.64
1992-11-27 66.500 69.000 66.120 68.620 3.188 2319.00
1992-11-20 66.000 66.500 64.120 66.500 na 3571.68
1992-11-13 68.870 68.870 66.500 66.500 -3.441 1746.24
1992-11-06 69.750 69.750 68.500 68.870 -1.262 1595.04
1992-10-30 68.500 70.370 68.000 69.750 1.825 2340.80
1992-10-23 66.000 69.250 65.750 68.500 3.788 2296.32
1992-10-16 64.120 66.370 64.000 66.000 2.932 1960.64
1992-10-09 64.370 64.870 62.750 64.120 -0.589 2739.84
1992-10-02 66.370 66.870 64.000 64.500 -2.818 1298.56
1992-09-25 68.500 68.620 65.500 66.370 -3.109 1280.96
1992-09-18 69.250 70.750 67.750 68.500 0.366 2311.20
1992-09-11 66.500 69.250 65.000 68.250 2.632 1604.00
1992-09-04 66.250 68.000 64.370 66.500 0.377 2336.96
1992-08-28 64.500 66.370 63.250 66.250 2.317 2815.84
1992-08-21 68.370 69.000 64.750 64.750 -5.295 3239.20
1992-08-14 70.370 70.370 67.750 68.370 -2.842 2969.60
1992-08-07 73.370 73.370 70.120 70.370 -4.583 1795.20
1992-07-31 72.250 75.750 72.250 73.750 2.076 2319.84
1992-07-24 72.500 72.500 70.620 72.250 -0.687 2068.32
1992-07-17 73.000 74.250 71.870 72.750 -0.342 2682.56
1992-07-10 75.120 75.250 71.500 73.000 -2.822 3056.16
1992-07-03 73.870 77.870 73.870 75.120 1.858 2970.80
1992-06-26 73.500 74.620 72.250 73.750 0.340 2065.92
1992-06-19 76.500 77.620 73.500 73.500 -3.922 2669.76
1992-06-12 79.000 79.120 75.250 76.500 -3.165 2614.24
1992-06-05 77.620 80.620 77.000 79.000 1.778 3549.92
1992-05-29 76.870 78.370 76.620 77.620 0.976 1846.80
1992-05-22 75.620 77.870 75.620 76.870 1.653 2387.04
1992-05-15 76.120 78.620 75.370 75.620 -0.172 2818.40
1992-05-08 76.120 77.120 74.500 75.750 -0.486 2299.52
1992-05-01 75.620 77.620 73.370 76.120 -0.653 2806.56
1992-04-24 76.620 78.250 74.000 76.620 na 2873.44
1992-04-17 68.000 76.750 67.000 76.620 12.676 6482.80
1992-04-10 68.120 70.500 66.000 68.000 na 3087.68
1992-04-03 70.870 71.750 68.000 68.000 -4.050 2387.84
1992-03-27 70.370 73.620 70.000 70.870 0.711 2401.76
1992-03-20 69.120 72.120 69.000 70.370 1.808 2386.40
1992-03-13 69.500 69.620 65.620 69.120 -0.547 3425.76
1992-03-06 69.370 73.870 68.500 69.500 0.187 3228.64
1992-02-28 69.750 71.000 67.500 69.370 -0.545 2442.72
1992-02-21 67.750 73.250 67.750 69.750 2.952 5953.40
1992-02-14 64.250 68.000 64.250 67.750 5.859 2704.16
1992-02-07 64.500 65.370 63.500 64.000 -0.775 1756.16
1992-01-31 66.620 68.370 64.370 64.500 -2.818 2768.48
1992-01-24 69.000 69.750 66.000 66.370 -3.812 3522.08
1992-01-17 62.750 70.250 61.000 69.000 9.960 5766.72
1992-01-10 64.370 65.620 62.380 62.750 -2.894 2144.96
1992-01-03 65.120 65.120 63.250 64.620 -1.147 1856.60
1991-12-27 59.380 65.620 58.500 65.370 10.088 2418.00
1991-12-20 57.630 60.000 54.380 59.380 3.486 2335.84
1991-12-13 58.630 58.630 55.130 57.380 -2.548 2369.28
1991-12-06 58.250 59.500 57.250 58.880 0.650 1613.44
1991-11-29 57.880 58.630 56.250 58.500 0.637 2130.40
1991-11-22 59.630 61.380 57.000 58.130 -2.516 2534.72
1991-11-15 62.880 63.000 59.630 59.630 -5.169 1497.92
1991-11-08 63.000 63.880 62.380 62.880 -0.190 1427.68
1991-11-01 61.750 63.750 61.250 63.000 1.810 1588.32
1991-10-25 64.000 64.750 61.380 61.880 -3.312 1938.24
1991-10-18 61.130 64.500 60.630 64.000 4.695 1998.08
1991-10-11 58.500 62.250 58.250 61.130 4.496 2407.68
1991-10-04 63.750 64.370 57.500 58.500 -8.235 4396.32
1991-09-27 65.250 65.250 62.500 63.750 -3.409 2599.04
1991-09-20 66.120 67.620 66.000 66.000 -0.181 1909.92
1991-09-13 67.000 67.500 65.620 66.120 -2.044 1072.32
1991-09-06 69.250 69.620 67.000 67.500 -2.527 1199.60
1991-08-30 69.500 70.620 68.870 69.250 -0.360 1218.88
1991-08-23 66.750 69.750 64.500 69.500 2.963 3576.32
1991-08-16 68.370 69.500 66.000 67.500 -1.272 1653.12
1991-08-09 69.500 69.750 67.120 68.370 -1.626 2048.48
1991-08-02 70.870 71.000 69.370 69.500 -2.113 1549.12
1991-07-26 72.120 73.000 70.000 71.000 -1.730 1636.64
1991-07-19 70.750 72.250 70.000 72.250 2.672 1613.60
1991-07-12 67.370 70.620 66.620 70.370 4.453 1841.76
1991-07-05 67.500 69.120 65.750 67.370 -0.193 2894.60
1991-06-28 68.620 68.620 66.250 67.500 -2.344 1447.68
1991-06-21 68.120 69.750 68.120 69.120 2.400 2182.24
1991-06-14 68.620 69.620 65.620 67.500 -1.818 2527.84
1991-06-07 71.120 73.120 68.370 68.750 -3.332 2497.28
1991-05-31 67.870 72.370 67.870 71.120 4.974 3062.80
1991-05-24 66.000 68.370 66.000 67.750 2.854 1929.28
1991-05-17 71.370 71.370 65.250 65.870 -7.706 2012.64
1991-05-10 70.500 71.870 69.870 71.370 1.234 2339.84
1991-05-03 67.000 71.750 66.750 70.500 5.224 2730.88
1991-04-26 67.250 70.250 66.620 67.000 -0.549 2346.24
1991-04-19 62.250 68.870 61.250 67.370 8.225 2641.76
1991-04-12 64.870 64.870 61.880 62.250 -4.039 2236.00
1991-04-05 65.120 66.370 64.500 64.870 -0.962 1570.40
1991-03-29 65.620 67.000 64.750 65.500 -0.183 1803.00
1991-03-22 67.750 67.750 64.500 65.620 -3.315 2686.88
1991-03-15 67.500 69.750 66.750 67.870 0.548 2110.56
1991-03-08 66.250 69.000 66.250 67.500 2.662 2354.24
1991-03-01 64.750 66.120 63.380 65.750 1.544 2794.88
1991-02-22 67.870 67.870 64.120 64.750 -4.779 1768.20
1991-02-15 66.000 69.750 65.250 68.000 4.215 3981.76
1991-02-08 65.250 67.250 64.250 65.250 na 3288.32
1991-02-01 59.250 65.250 58.750 65.250 10.127 3072.64
1991-01-25 59.750 60.250 58.500 59.250 -0.837 2777.44
1991-01-18 55.630 60.000 55.000 59.750 7.406 2938.40
1991-01-11 56.250 56.250 53.750 55.630 -1.330 1677.44
1991-01-04 57.250 58.500 56.250 56.380 -1.313 2886.00
1990-12-28 58.750 58.750 56.880 57.130 -2.972 638.800
1990-12-21 57.630 59.250 56.500 58.880 1.957 2038.40
1990-12-14 56.380 58.630 56.380 57.750 2.430 2038.88
1990-12-07 54.880 57.000 54.630 56.380 2.733 2151.68
1990-11-30 54.130 55.250 53.630 54.880 1.386 2391.36
1990-11-23 53.000 54.500 52.500 54.130 2.132 1890.40
1990-11-16 50.500 53.630 50.500 53.000 4.951 3351.84
1990-11-09 54.130 54.130 49.630 50.500 -6.912 3388.16
1990-11-02 55.130 55.250 52.630 54.250 -1.596 3284.96
1990-10-26 54.380 56.380 54.000 55.130 1.379 2009.44
1990-10-19 53.500 54.750 51.500 54.380 1.645 3362.08
1990-10-12 62.000 62.500 52.500 53.500 -13.710 6032.64
1990-10-05 62.630 65.000 61.250 62.000 -1.006 3008.80
1990-09-28 65.370 65.370 61.000 62.630 -7.215 3754.08
1990-09-21 66.620 70.000 66.120 67.500 1.321 4552.64
1990-09-14 66.750 68.620 65.500 66.620 -0.195 3360.00
1990-09-07 64.370 66.750 63.500 66.750 3.697 2443.60
1990-08-31 61.630 64.500 61.630 64.370 5.094 3036.00
1990-08-24 63.000 63.250 60.130 61.250 -2.778 3978.24
1990-08-17 63.250 65.250 61.500 63.000 -0.395 3452.64
1990-08-10 63.500 64.500 62.000 63.250 -3.435 3258.88
1990-08-03 68.370 70.250 62.500 65.500 -4.198 3265.76
1990-07-27 66.250 70.250 65.120 68.370 3.200 3912.16
1990-07-20 68.750 70.500 66.250 66.250 -3.636 3020.64
1990-07-13 66.500 69.000 65.870 68.750 3.383 3149.28
1990-07-06 63.750 66.750 63.630 66.500 4.314 3007.20
1990-06-29 65.120 65.250 62.250 63.750 -2.104 4124.32
1990-06-22 65.870 66.370 64.500 65.120 -1.333 2681.28
1990-06-15 67.000 68.000 65.750 66.000 -1.493 2639.52
1990-06-08 66.750 68.750 66.750 67.000 0.375 4185.60
1990-06-01 65.000 66.870 64.750 66.750 2.692 4671.80
1990-05-25 65.750 67.500 64.250 65.000 -1.141 3152.48
1990-05-18 64.250 65.750 64.000 65.750 2.335 3570.72
1990-05-11 62.500 64.370 62.250 64.250 2.800 3328.96
1990-05-04 62.500 62.750 61.500 62.500 -1.186 2762.40
1990-04-27 62.380 63.630 61.750 63.250 0.797 2064.80
1990-04-20 64.620 65.370 62.130 62.750 -2.894 3517.12
1990-04-13 62.000 64.750 61.500 64.620 4.226 3125.60
1990-04-06 63.750 64.250 60.500 62.000 -4.247 5961.76
1990-03-30 65.620 66.750 64.620 64.750 -1.326 2342.08
1990-03-23 67.000 68.620 65.370 65.620 -2.060 3343.84
1990-03-16 65.620 67.370 64.370 67.000 2.103 4686.56
1990-03-09 66.500 66.500 64.870 65.620 -1.501 2381.60
1990-03-02 62.380 66.620 62.130 66.620 6.797 3599.20
1990-02-23 62.500 63.130 61.250 62.380 -0.590 3084.80
1990-02-16 62.000 63.130 60.000 62.750 0.803 4285.92
1990-02-09 62.000 62.630 60.750 62.250 0.403 2390.24
1990-02-02 61.130 62.130 59.750 62.000 -0.800 3412.48
1990-01-26 65.620 65.620 61.500 62.500 -4.943 5538.24
1990-01-19 73.620 73.620 65.500 65.750 -11.149 8732.96
1990-01-12 76.120 76.120 73.250 74.000 -2.785 5485.76
1990-01-05 75.000 77.250 74.250 76.120 1.493 6111.20
1989-12-29 73.250 75.000 73.250 75.000 2.389 2362.20
1989-12-22 74.370 74.620 71.620 73.250 -1.506 2530.56
1989-12-15 74.870 74.870 73.870 74.370 -1.169 2937.12
1989-12-08 73.750 75.870 73.250 75.250 2.034 3695.36
1989-12-01 71.000 73.870 71.000 73.750 4.240 2917.92
1989-11-24 70.120 70.750 69.000 70.750 0.898 2218.80
1989-11-17 68.750 70.250 67.870 70.120 1.993 2978.24
1989-11-10 68.870 69.370 67.370 68.750 -0.894 3803.52
1989-11-03 68.750 70.120 68.250 69.370 0.902 3292.96
1989-10-27 72.370 72.370 68.000 68.750 -5.654 4299.84
1989-10-20 72.120 73.500 70.000 72.870 1.040 5081.44
1989-10-13 79.620 79.620 72.000 72.120 -9.420 2628.00
1989-10-06 76.750 79.620 76.620 79.620 3.739 4201.28
1989-09-29 73.870 76.870 73.120 76.750 3.367 3078.88
1989-09-22 74.620 75.370 73.870 74.250 -0.496 2434.40
1989-09-15 74.750 75.120 73.370 74.620 -0.334 2314.40
1989-09-08 76.750 77.250 74.120 74.870 -2.450 2653.40
1989-09-01 76.000 77.750 75.500 76.750 0.987 2192.96
1989-08-25 74.500 76.120 72.620 76.000 2.013 3937.60
1989-08-18 71.620 74.500 70.870 74.500 4.021 2612.00
1989-08-11 71.500 74.500 71.250 71.620 0.168 4975.52
1989-08-04 69.000 71.870 68.120 71.500 3.623 5150.88
1989-07-28 66.750 69.120 66.000 69.000 2.985 3833.12
1989-07-21 68.120 68.370 65.870 67.000 -1.644 5460.00
1989-07-14 64.500 68.500 64.120 68.120 5.612 5078.72
1989-07-07 64.120 65.120 63.880 64.500 0.593 2771.00
1989-06-30 68.370 68.370 63.880 64.120 -7.072 3965.76
1989-06-23 66.120 69.250 65.500 69.000 4.356 3376.16
1989-06-16 67.750 67.750 65.250 66.120 -2.765 2963.68
1989-06-09 66.120 68.250 64.120 68.000 2.642 3405.76
1989-06-02 65.870 66.250 64.500 66.250 0.577 3050.60
1989-05-26 67.250 67.250 64.870 65.870 -2.052 3176.16
1989-05-19 65.250 67.250 65.250 67.250 4.669 4106.56
1989-05-12 62.880 64.500 61.750 64.250 2.179 3692.16
1989-05-05 62.750 63.000 61.750 62.880 -0.585 3163.52
1989-04-28 63.630 65.750 63.000 63.250 -0.597 3579.84
1989-04-21 64.120 64.120 62.130 63.630 -0.965 2400.00
1989-04-14 60.380 64.250 59.880 64.250 6.409 4127.20
1989-04-07 59.880 60.630 59.130 60.380 0.835 2080.64
1989-03-31 57.750 59.880 57.750 59.880 3.688 3106.56
1989-03-24 60.880 61.000 57.750 57.750 -5.141 5824.00
1989-03-17 61.380 61.880 60.250 60.880 -0.815 3750.24
1989-03-10 61.500 62.630 60.630 61.380 -0.195 2752.96
1989-03-03 61.880 62.380 61.000 61.500 -1.014 2369.92
1989-02-24 63.130 64.120 61.630 62.130 -1.381 3668.60
1989-02-17 61.500 63.000 60.630 63.000 2.439 4491.52
1989-02-10 63.500 64.250 61.380 61.500 -3.150 2361.44
1989-02-03 62.880 65.620 61.500 63.500 0.986 4324.48
1989-01-27 61.880 63.750 61.000 62.880 1.616 12194.9
1989-01-20 59.630 62.750 59.000 61.880 3.773 5356.96
1989-01-13 57.750 60.250 57.750 59.630 3.470 2692.16
1989-01-06 56.000 58.000 55.250 57.630 2.911 3549.80
1988-12-30 54.500 56.000 54.380 56.000 2.752 1230.60
1988-12-23 53.380 55.880 53.250 54.500 2.098 2444.16
1988-12-16 52.880 53.750 52.000 53.380 0.946 1625.44
1988-12-09 51.750 53.130 51.750 52.880 2.680 1696.48
1988-12-02 52.880 53.250 51.250 51.500 -2.610 1406.24
1988-11-25 51.750 54.250 50.630 52.880 2.184 1788.00
1988-11-18 51.630 52.250 50.630 51.750 0.232 2105.12
1988-11-11 54.250 54.880 51.630 51.630 -4.829 1664.64
1988-11-04 56.250 56.250 53.880 54.250 -4.405 2566.88
1988-10-28 55.250 57.380 54.880 56.750 2.715 2438.56
1988-10-21 55.250 56.130 54.250 55.250 na 3908.64
1988-10-14 55.880 56.250 54.630 55.250 -1.127 2266.40
1988-10-07 52.630 56.130 51.880 55.880 5.934 4421.28
1988-09-30 51.000 53.250 50.880 52.750 3.431 1634.88
1988-09-23 51.250 51.250 50.130 51.000 -1.220 1624.00
1988-09-16 50.750 51.630 49.750 51.630 1.734 2095.52
1988-09-09 51.000 51.750 49.630 50.750 -0.490 1879.00
1988-09-02 50.500 51.500 49.250 51.000 1.493 1979.20
1988-08-26 48.000 50.500 47.880 50.250 4.688 1733.28
1988-08-19 48.750 48.880 47.500 48.000 -1.538 1924.00
1988-08-12 53.250 53.630 48.250 48.750 
