|
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 |____2013-1962_|____2013-1962_|____2013-1962_|____2013-1962_|____2013-1962_|____2013-1962_|
12.47% <-YTD chg (Dec 10, 2013)
Last obs: 2013-12-10 2013-12-10 2013-12-10 2013-12-10 2013-12-10 2013-12-10
2013-12-13 9.400 9.620 9.380 9.560 2.137 16380.6
2013-12-06 9.620 9.650 9.310 9.360 -2.601 24471.3
2013-11-29 9.730 9.780 9.430 9.610 4.004 27939.6
2013-11-22 9.060 9.300 8.930 9.240 2.326 21304.6
2013-11-15 9.080 9.240 8.780 9.030 -0.331 16073.1
2013-11-08 9.330 9.970 8.780 9.060 -2.265 35441.8
2013-11-01 9.220 9.640 9.150 9.270 0.325 27625.6
2013-10-25 8.640 9.630 8.540 9.240 7.068 43451.9
2013-10-18 8.270 8.680 8.270 8.630 3.726 22331.6
2013-10-11 7.900 8.420 7.840 8.320 4.523 41505.0
2013-10-04 8.100 8.200 7.820 7.960 -2.927 25603.0
2013-09-27 8.250 8.400 8.180 8.200 -1.086 13838.5
2013-09-20 8.170 8.680 8.090 8.290 2.599 31391.9
2013-09-13 7.960 8.200 7.940 8.080 2.020 24708.3
2013-09-06 7.790 7.950 7.700 7.920 2.857 24279.5
2013-08-30 8.070 8.120 7.680 7.700 -4.348 22516.9
2013-08-23 8.070 8.120 7.830 8.050 -0.862 17708.4
2013-08-16 8.220 8.290 7.950 8.120 -1.217 19604.0
2013-08-09 7.940 8.220 7.760 8.220 3.137 22588.5
2013-08-02 8.060 8.080 7.910 7.970 -1.239 12984.5
2013-07-26 8.100 8.210 7.930 8.070 na 10998.8
2013-07-19 8.090 8.250 8.040 8.070 -0.370 12793.5
2013-07-12 7.880 8.140 7.780 8.100 3.713 23329.9
2013-07-05 7.830 7.910 7.630 7.810 -0.128 14125.9
2013-06-28 7.960 7.970 7.710 7.820 -2.005 19786.7
2013-06-21 8.200 8.220 7.970 7.980 -1.724 25301.4
2013-06-14 8.340 8.390 8.110 8.120 -2.521 13250.9
2013-06-07 8.530 8.590 8.170 8.330 -2.000 14790.1
2013-05-31 8.580 8.680 8.450 8.500 0.236 16909.1
2013-05-24 8.610 8.880 8.450 8.480 -1.510 17632.7
2013-05-17 8.660 8.680 8.400 8.610 -1.034 12813.0
2013-05-10 8.660 8.880 8.600 8.700 0.928 14752.6
2013-05-03 8.290 8.700 8.270 8.620 4.232 15694.5
2013-04-26 8.120 8.500 7.990 8.270 2.351 17324.5
2013-04-19 8.140 8.200 7.900 8.080 -1.703 23455.5
2013-04-12 8.300 8.500 8.170 8.220 -0.243 27689.5
2013-04-05 8.510 8.540 8.110 8.240 -3.286 20928.7
2013-03-29 8.480 8.550 8.330 8.520 0.828 13811.7
2013-03-22 8.500 8.650 8.420 8.450 -2.086 14095.7
2013-03-15 8.610 8.700 8.480 8.630 0.232 12293.6
2013-03-08 8.390 8.700 8.300 8.610 2.014 16081.9
2013-03-01 8.700 8.720 8.350 8.440 -2.315 21497.4
2013-02-22 9.310 9.320 8.600 8.640 -7.296 24639.6
2013-02-15 8.900 9.370 8.850 9.320 4.251 20871.7
2013-02-08 8.920 8.980 8.840 8.940 -0.667 14480.3
2013-02-01 9.070 9.090 8.770 9.000 -0.332 15067.2
2013-01-25 9.030 9.240 8.960 9.030 0.333 15349.9
2013-01-18 8.980 9.020 8.840 9.000 0.671 17025.4
2013-01-11 9.280 9.330 8.890 8.940 -3.456 29267.9
2013-01-04 9.110 9.280 9.100 9.260 8.941 18345.3
2012-12-28 8.530 8.800 8.490 8.500 -0.817 12249.0
2012-12-21 8.770 8.910 8.510 8.570 -1.945 19295.6
2012-12-14 8.460 8.750 8.460 8.740 2.824 13789.5
2012-12-07 8.450 8.620 8.350 8.500 1.070 13202.1
2012-11-30 8.330 8.500 8.160 8.410 0.719 13190.4
2012-11-23 8.270 8.350 8.140 8.350 2.078 11292.3
2012-11-16 8.430 8.480 7.980 8.180 -2.966 14315.1
2012-11-09 8.600 8.800 8.300 8.430 -2.543 19610.5
2012-11-02 8.670 8.820 8.560 8.650 na 15870.3
2012-10-26 8.980 9.150 8.630 8.650 -3.996 17193.3
2012-10-19 8.720 9.270 8.630 9.010 3.682 15862.2
2012-10-12 9.020 9.250 8.660 8.690 -4.400 25120.8
2012-10-05 8.940 9.340 8.720 9.090 2.596 17808.8
2012-09-28 9.050 9.190 8.650 8.860 -2.957 19618.2
2012-09-21 9.720 9.790 9.100 9.130 -7.215 19828.6
2012-09-14 9.080 9.930 9.030 9.840 8.132 25615.1
2012-09-07 8.560 9.100 8.400 9.100 6.308 15950.6
2012-08-31 8.670 8.680 8.390 8.560 -0.811 12343.9
2012-08-24 8.740 8.950 8.550 8.630 -1.371 11838.8
2012-08-17 8.910 8.970 8.630 8.750 -2.561 10670.5
2012-08-10 8.390 8.980 8.380 8.980 7.288 17810.4
2012-08-03 8.470 8.580 8.100 8.370 -0.947 18740.6
2012-07-27 8.140 8.520 7.970 8.450 2.300 24040.9
2012-07-20 8.410 8.440 8.220 8.260 -1.900 19389.7
2012-07-13 8.640 8.880 8.210 8.420 -3.551 32926.9
2012-07-06 8.740 9.060 8.590 8.730 -0.229 20761.2
2012-06-29 8.500 8.750 8.280 8.750 1.508 22556.1
2012-06-22 8.740 9.000 8.500 8.620 -2.268 19964.9
2012-06-15 8.610 8.820 8.310 8.820 3.521 18899.0
2012-06-08 8.270 8.910 8.210 8.520 2.651 19223.2
2012-06-01 8.780 8.920 8.290 8.300 -3.824 23696.7
2012-05-25 8.490 8.730 8.310 8.630 2.372 20632.1
2012-05-18 8.970 9.120 8.380 8.430 -6.954 27741.4
2012-05-11 9.310 9.410 8.990 9.060 -3.308 20108.8
2012-05-04 9.700 10.010 9.340 9.370 -3.897 19614.0
2012-04-27 9.540 9.900 9.470 9.750 0.515 18931.0
2012-04-20 9.940 10.070 9.670 9.700 -1.523 24822.3
2012-04-13 9.510 10.240 9.310 9.850 2.285 42805.6
2012-04-06 9.930 10.240 9.580 9.630 -3.892 24496.1
2012-03-30 10.250 10.310 9.750 10.020 -0.890 23702.1
2012-03-23 10.510 10.750 9.950 10.110 -4.080 21397.7
2012-03-16 9.840 10.620 9.800 10.540 7.441 29675.3
2012-03-09 10.160 10.170 9.450 9.810 -4.199 25529.1
2012-03-02 10.350 10.500 10.150 10.240 -1.822 20220.7
2012-02-24 10.240 10.570 10.200 10.430 2.759 22476.3
2012-02-17 10.410 10.450 10.030 10.150 -1.361 22137.9
2012-02-10 10.650 10.920 10.220 10.290 -4.368 22592.5
2012-02-03 10.290 10.790 10.100 10.760 3.164 25973.8
2012-01-27 10.210 10.740 10.050 10.430 2.557 25673.3
2012-01-20 9.970 10.240 9.700 10.170 3.776 25321.1
2012-01-13 9.260 9.970 9.220 9.800 6.987 43684.7
2012-01-06 8.940 9.500 8.890 9.160 5.896 37695.5
2011-12-30 8.840 8.940 8.500 8.650 -2.370 20341.7
2011-12-23 8.810 8.990 8.500 8.860 0.568 27702.6
2011-12-16 9.480 9.500 8.720 8.810 -8.610 35403.6
2011-12-09 10.030 10.110 9.420 9.640 -2.725 25561.5
2011-12-02 9.380 10.080 9.260 9.910 10.726 27537.3
2011-11-25 9.530 9.590 8.870 8.950 -7.637 27891.2
2011-11-18 10.530 10.630 9.580 9.690 -8.585 28800.9
2011-11-11 10.860 11.020 10.130 10.600 -3.019 29301.7
2011-11-04 11.340 11.340 10.050 10.930 -5.532 32963.9
2011-10-28 10.330 11.660 10.090 11.570 13.099 38476.2
2011-10-21 10.320 10.330 9.550 10.230 -0.292 41088.2
2011-10-14 10.030 10.440 9.730 10.260 5.664 55051.9
2011-10-07 9.410 10.240 8.450 9.710 1.463 52171.6
2011-09-30 10.240 10.880 9.560 9.570 -4.965 33690.1
2011-09-23 11.730 11.750 9.940 10.070 -15.873 34982.1
2011-09-16 11.370 12.090 11.210 11.970 3.368 24208.7
2011-09-09 11.550 12.340 11.430 11.580 -3.821 20328.6
2011-09-02 12.160 12.930 11.940 12.040 1.518 21701.9
2011-08-26 11.780 12.000 11.200 11.860 5.798 24875.5
2011-08-19 12.480 12.600 11.110 11.210 -8.564 24882.3
2011-08-12 12.160 12.580 11.270 12.260 -4.144 43002.4
2011-08-05 15.080 15.150 12.290 12.790 -13.170 35743.6
2011-07-29 15.620 15.790 14.500 14.730 -6.949 18571.1
2011-07-22 15.350 15.850 15.100 15.830 2.261 19100.8
2011-07-15 16.110 16.160 15.370 15.480 -5.495 28409.7
2011-07-08 16.400 16.600 16.120 16.380 0.429 20986.7
2011-07-01 15.220 16.360 15.040 16.310 7.091 17345.7
2011-06-24 14.670 15.600 14.560 15.230 3.465 19880.0
2011-06-17 15.100 15.500 14.590 14.720 -3.665 22248.4
2011-06-10 15.920 16.030 15.170 15.280 -4.020 18980.0
2011-06-03 16.730 16.830 15.770 15.920 -3.398 19286.6
2011-05-27 15.960 16.550 15.830 16.480 1.353 17740.8
2011-05-20 17.000 17.290 16.260 16.260 -4.912 23636.6
2011-05-13 17.160 17.620 16.750 17.100 -0.292 22318.3
2011-05-06 17.270 17.960 16.830 17.150 0.882 45000.2
2011-04-29 16.940 17.240 16.660 17.000 0.177 18164.9
2011-04-22 16.360 17.030 15.880 16.970 2.724 27245.1
2011-04-15 18.060 18.190 16.380 16.520 -7.813 42598.9
2011-04-08 17.420 18.470 17.420 17.920 2.576 25826.1
2011-04-01 17.130 17.800 17.020 17.470 2.224 20650.0
2011-03-25 16.380 17.240 16.260 17.090 6.083 19100.6
2011-03-18 15.950 16.330 15.430 16.110 0.499 26055.2
2011-03-11 16.580 16.750 15.420 16.030 -3.317 22850.7
2011-03-04 16.810 16.940 16.130 16.580 -0.600 21888.2
2011-02-25 16.980 17.150 15.960 16.680 -3.472 33245.0
2011-02-18 17.400 17.680 17.130 17.280 -0.518 20575.8
2011-02-11 17.330 17.480 16.970 17.370 1.342 22937.4
2011-02-04 16.180 17.390 16.180 17.140 6.262 30875.7
2011-01-28 15.870 16.630 15.820 16.130 2.153 30275.9
2011-01-21 16.190 16.380 15.600 15.790 -1.127 34607.2
2011-01-14 16.710 16.710 15.640 15.970 -2.741 56789.2
2011-01-07 15.820 16.720 15.780 16.420 6.693 47757.1
2010-12-31 15.250 15.500 15.030 15.390 0.326 14416.8
2010-12-24 14.590 15.630 14.410 15.340 5.357 23806.9
2010-12-17 14.370 14.600 13.940 14.560 2.175 19480.9
2010-12-10 14.170 14.500 14.020 14.250 0.141 20908.9
2010-12-03 13.070 14.250 13.000 14.230 8.049 25673.2
2010-11-26 13.320 13.380 12.960 13.170 -1.570 15228.4
2010-11-19 13.650 13.690 12.860 13.380 -0.815 22754.0
2010-11-12 13.900 14.170 13.320 13.490 -3.643 25368.6
2010-11-05 13.190 14.080 12.950 14.000 6.545 23650.5
2010-10-29 12.940 13.230 12.510 13.140 3.302 24302.8
2010-10-22 13.120 13.190 12.580 12.720 -3.123 24429.5
2010-10-15 13.040 13.490 12.770 13.130 1.862 32171.3
2010-10-08 12.140 13.130 11.810 12.890 5.397 40695.3
2010-10-01 12.160 12.400 11.810 12.230 0.246 23960.5
2010-09-24 11.250 12.250 10.990 12.200 9.221 33461.3
2010-09-17 11.380 11.590 11.100 11.170 na 23171.4
2010-09-10 10.790 11.370 10.700 11.170 2.665 21357.7
2010-09-03 10.300 11.070 10.100 10.880 5.426 23062.8
2010-08-27 10.670 10.690 9.920 10.320 -2.365 20978.5
2010-08-20 10.560 11.070 10.450 10.570 -0.658 20026.8
2010-08-13 11.620 11.750 10.470 10.640 -8.197 21872.1
2010-08-06 11.350 11.780 11.330 11.590 3.760 21861.4
2010-07-30 11.140 11.420 10.860 11.170 1.086 21328.8
2010-07-23 10.500 11.120 10.310 11.050 6.148 26342.2
2010-07-16 11.000 11.340 10.410 10.410 -4.845 35028.3
2010-07-09 10.360 10.970 10.100 10.940 9.400 23317.5
2010-07-02 11.200 11.270 9.810 10.000 -10.953 26726.5
2010-06-25 11.430 12.120 10.990 11.230 1.080 36182.8
2010-06-18 11.550 11.680 11.020 11.110 -2.201 20305.0
2010-06-11 10.870 11.390 10.490 11.360 4.797 24647.8
2010-06-04 11.430 11.680 10.810 10.840 -6.873 26404.9
2010-05-28 11.310 11.840 10.560 11.640 2.555 30462.4
2010-05-21 12.290 12.410 10.800 11.350 -8.172 45479.6
2010-05-14 12.550 13.240 12.070 12.360 3.000 38639.7
2010-05-07 13.500 13.540 11.250 12.000 -10.648 54917.8
2010-04-30 14.160 14.290 13.350 13.430 -4.819 31689.8
2010-04-23 13.770 14.180 13.490 14.110 1.438 28702.8
2010-04-16 14.510 14.770 13.800 13.910 -3.336 55068.4
2010-04-09 14.570 15.150 14.190 14.390 -2.109 37141.4
2010-04-02 14.450 14.810 14.220 14.700 3.013 25668.6
2010-03-26 14.060 14.670 13.900 14.270 0.070 33873.0
2010-03-19 13.570 14.820 13.350 14.260 4.853 46421.7
2010-03-12 14.000 14.020 13.440 13.600 -1.734 30700.5
2010-03-05 13.250 13.960 13.190 13.840 4.060 33524.6
2010-02-26 13.680 13.700 12.800 13.300 -1.700 31754.2
2010-02-19 13.530 13.900 13.350 13.530 1.883 29838.1
2010-02-12 13.180 13.650 12.930 13.280 0.759 39372.2
2010-02-05 12.990 13.900 12.610 13.180 3.535 43045.7
2010-01-29 13.760 13.950 12.260 12.730 -5.000 48027.0
2010-01-22 15.580 15.820 13.330 13.400 -14.267 56125.8
2010-01-15 17.490 17.600 15.410 15.630 -8.167 71362.1
2010-01-08 16.470 17.060 16.030 17.020 5.583 38889.5
2010-01-01 16.490 16.510 15.770 16.120 -1.346 17032.1
2009-12-25 15.140 16.370 15.130 16.340 12.071 33276.3
2009-12-18 14.620 15.150 14.260 14.580 -0.205 27530.6
2009-12-11 12.910 14.690 12.770 14.610 12.471 35100.0
2009-12-04 12.730 13.740 12.480 12.990 2.607 36086.7
2009-11-27 13.370 13.440 12.460 12.660 -3.580 21908.2
2009-11-20 13.360 13.800 12.920 13.130 -0.379 24267.9
2009-11-13 13.130 13.770 13.010 13.180 2.250 21443.3
2009-11-06 12.540 13.120 12.060 12.890 3.784 26925.9
2009-10-30 13.780 14.000 11.890 12.420 -9.541 41018.4
2009-10-23 14.120 14.230 13.650 13.730 -2.208 28656.3
2009-10-16 14.350 14.460 14.000 14.040 -1.404 29060.3
2009-10-09 13.000 15.110 12.850 14.240 11.076 57211.3
2009-10-02 13.230 13.700 12.510 12.820 -1.988 32224.2
2009-09-25 13.730 14.620 13.000 13.080 -6.970 29938.6
2009-09-18 12.630 14.840 12.520 14.060 8.237 38121.0
2009-09-11 12.560 13.170 12.410 12.990 6.650 22683.6
2009-09-04 12.200 12.240 11.290 12.180 -2.560 24925.0
2009-08-28 12.760 12.830 12.020 12.500 -0.478 26187.0
2009-08-21 12.530 12.960 12.130 12.560 -5.350 36202.2
2009-08-14 12.880 13.880 12.420 13.270 2.077 33812.3
2009-08-07 12.170 13.700 12.170 13.000 10.544 49370.7
2009-07-31 11.220 11.880 10.850 11.760 6.715 29961.1
2009-07-24 10.360 11.070 9.910 11.020 7.828 32885.7
2009-07-17 9.360 10.500 9.280 10.220 9.422 30714.2
2009-07-10 9.670 10.080 8.960 9.340 -5.274 60830.8
2009-07-03 10.520 10.620 9.850 9.860 -8.364 30916.5
2009-06-26 10.750 10.860 9.700 10.760 -2.182 38627.3
2009-06-19 11.670 11.700 10.250 11.000 -8.257 39469.5
2009-06-12 10.760 12.380 10.510 11.990 9.598 42826.0
2009-06-05 9.500 11.330 9.310 10.940 18.655 51720.1
2009-05-29 8.820 9.470 8.700 9.220 4.063 31813.3
2009-05-22 9.270 10.230 8.830 8.860 -1.883 32093.8
2009-05-15 9.750 9.890 8.330 9.030 -9.790 33476.9
2009-05-08 10.010 10.980 9.500 10.010 3.302 40966.3
2009-05-01 8.760 9.930 8.470 9.690 6.017 25951.9
2009-04-24 8.890 9.280 8.100 9.140 -1.296 31532.9
2009-04-17 8.720 9.390 8.550 9.260 4.633 36267.3
2009-04-10 7.970 8.850 7.450 8.850 8.323 54375.1
2009-04-03 7.350 8.490 6.600 8.170 4.744 57869.1
2009-03-27 6.800 8.200 6.640 7.800 19.266 58793.4
2009-03-20 5.920 6.740 5.220 6.540 14.136 110291
2009-03-13 5.200 6.200 5.160 5.730 9.770 30510.4
2009-03-06 6.050 6.400 4.970 5.220 -16.212 37435.8
2009-02-27 6.420 7.150 5.700 6.230 -0.954 29623.3
2009-02-20 7.160 7.300 5.990 6.290 -15.909 27913.2
2009-02-13 8.520 8.900 7.210 7.480 -10.952 31306.5
2009-02-06 7.770 8.600 7.530 8.400 7.831 22510.6
2009-01-30 8.390 9.000 7.740 7.790 -6.483 23287.5
2009-01-23 9.150 9.310 7.900 8.330 -11.665 32526.6
2009-01-16 10.200 10.250 8.710 9.430 -12.766 32727.2
2009-01-09 12.220 12.350 10.520 10.810 -10.735 26830.6
2009-01-02 10.000 12.440 9.520 12.110 23.824 23937.0
2008-12-26 9.900 9.990 8.950 9.780 0.825 12891.0
2008-12-19 10.230 10.920 9.610 9.700 -3.770 22910.5
2008-12-12 8.810 10.580 8.750 10.080 23.681 28419.3
2008-12-05 10.180 10.420 7.460 8.150 -24.257 31514.6
2008-11-28 9.000 10.800 8.600 10.760 27.488 22795.1
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 32.070 32.380 30.820 32.280 1.478 8652.66
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 11849.7
2008-07-18 35.490 35.660 32.490 33.810 -2.396 17443.8
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 39.690 40.280 37.220 37.340 -5.373 10599.6
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 9160.58
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 18656.4
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 -8.451 3334.40
1988-08-05 52.880 54.500 52.380 53.250 0.700 2520.00
1988-07-29 50.630 53.000 50.500 52.880 4.444 1584.48
1988-07-22 54.500 54.630 50.630 50.630 -7.322 2529.60
1988-07-15 52.750 54.880 51.130 54.630 3.564 3649.44
1988-07-08 52.630 53.250 51.250 52.750 0.228 2867.40
1988-07-01 52.750 53.750 52.000 52.630 -0.227 3790.08
1988-06-24 52.000 53.750 50.880 52.750 1.442 2975.04
1988-06-17 50.500 52.380 50.130 52.000 2.970 3627.68
1988-06-10 49.000 50.880 47.750 50.500 3.061 3541.76
1988-06-03 44.880 49.500 44.880 49.000 9.792 5309.80
1988-05-27 43.250 45.880 43.130 44.630 3.191 2168.64
1988-05-20 44.130 45.500 43.130 43.250 -1.994 2830.24
1988-05-13 43.880 44.500 42.380 44.130 0.295 2314.72
1988-05-06 43.880 45.250 43.250 44.000 0.273 1623.20
1988-04-29 46.250 46.880 43.630 43.880 -5.124 2173.12
1988-04-22 43.000 47.500 42.000 46.250 7.558 6763.68
1988-04-15 45.500 45.750 42.500 43.000 -5.495 2055.04
1988-04-08 43.500 46.380 43.500 45.500 4.598 2170.56
1988-04-01 42.250 43.500 41.500 43.500 2.959 3434.80
1988-03-25 46.750 46.750 42.130 42.250 -9.626 2364.48
1988-03-18 44.630 47.380 44.500 46.750 4.750 2712.64
1988-03-11 46.130 48.630 44.130 44.630 -3.252 3143.04
1988-03-04 45.750 47.250 45.000 46.130 1.385 3078.24
1988-02-26 45.250 46.500 45.000 45.500 0.552 3160.48
1988-02-19 44.630 46.750 44.250 45.250 1.389 4622.40
1988-02-12 40.380 44.630 39.500 44.630 9.521 5846.40
1988-02-05 41.000 41.500 38.630 40.750 -0.610 4845.12
1988-01-29 42.750 44.000 40.130 41.000 -3.824 2880.64
1988-01-22 43.250 44.750 40.500 42.630 -1.434 2901.12
1988-01-15 43.500 45.000 42.880 43.250 -0.575 2734.24
1988-01-08 47.380 51.130 43.000 43.500 -6.952 3812.16
1988-01-01 50.630 50.630 46.250 46.750 -7.663 2021.40
1987-12-25 49.000 51.130 48.750 50.630 3.327 2796.20
1987-12-18 45.750 49.250 45.380 49.000 7.104 5285.44
1987-12-11 41.130 48.500 41.000 45.750 11.233 3681.60
1987-12-04 44.000 44.750 40.500 41.130 -11.548 3360.32
1987-11-27 44.750 49.250 44.000 46.500 3.911 2907.80
1987-11-20 44.880 45.880 40.500 44.750 0.269 2776.16
1987-11-13 42.630 45.500 41.000 44.630 4.692 3412.48
1987-11-06 43.000 43.500 40.130 42.630 -0.860 3871.68
1987-10-30 36.250 44.250 33.750 43.000 17.390 6849.44
1987-10-23 52.880 52.880 34.000 36.630 -34.589 9438.56
1987-10-16 58.500 62.000 53.500 56.000 -4.274 4603.20
1987-10-09 62.630 63.880 57.750 58.500 -6.400 3932.80
1987-10-02 61.880 62.750 61.000 62.500 1.002 2720.16
1987-09-25 60.380 62.880 58.250 61.880 2.484 3524.32
1987-09-18 61.000 61.500 58.130 60.380 -1.016 2922.72
1987-09-11 55.750 61.380 54.750 61.000 9.417 4921.80
1987-09-04 55.000 57.000 53.750 55.750 1.364 4140.64
1987-08-28 59.500 59.630 55.000 55.000 -7.563 3828.64
1987-08-21 60.250 62.000 58.380 59.500 -1.245 2835.84
1987-08-14 59.630 63.000 59.630 60.250 2.119 5139.20
1987-08-07 63.630 64.120 58.750 59.000 -7.276 5651.04
1987-07-31 59.880 64.750 58.500 63.630 6.263 4546.88
1987-07-24 56.630 60.000 56.250 59.880 5.739 4128.64
1987-07-17 54.750 57.130 53.380 56.630 2.721 5036.64
1987-07-10 54.750 57.130 54.000 55.130 1.847 5756.00
1987-07-03 52.750 54.250 52.750 54.130 2.616 2710.60
1987-06-26 54.250 54.630 52.130 52.750 -2.765 2236.32
1987-06-19 53.250 54.380 52.750 54.250 1.878 2268.64
1987-06-12 50.880 54.750 50.750 53.250 4.658 5201.28
1987-06-05 47.750 51.000 47.000 50.880 6.555 3682.40
1987-05-29 47.250 48.500 47.000 47.750 1.058 3928.00
1987-05-22 50.880 51.000 47.000 47.250 -7.134 4694.88
1987-05-15 51.750 52.000 50.750 50.880 -1.681 4496.80
1987-05-08 47.880 51.880 47.880 51.750 8.650 7678.72
1987-05-01 46.750 48.130 45.500 47.630 1.882 4580.00
1987-04-24 46.380 49.000 46.380 46.750 1.630 5568.64
1987-04-17 44.130 46.750 43.750 46.000 4.831 4836.00
1987-04-10 44.500 45.250 42.750 43.880 -1.393 2848.00
1987-04-03 43.880 44.500 42.000 44.500 0.565 3674.40
1987-03-27 44.500 46.250 43.630 44.250 -0.562 4255.52
1987-03-20 43.500 45.380 42.380 44.500 1.714 3122.08
1987-03-13 44.750 45.250 42.630 43.750 -2.235 3268.80
1987-03-06 41.000 44.880 40.880 44.750 9.146 3942.24
1987-02-27 43.750 44.000 40.880 41.000 -6.286 2141.92
1987-02-20 44.630 45.380 42.880 43.750 -0.861 3733.60
1987-02-13 42.880 44.250 41.380 44.130 2.035 2527.68
1987-02-06 39.750 44.250 39.130 43.250 8.805 4510.56
1987-01-30 39.500 40.750 38.750 39.750 0.633 2194.56
1987-01-23 39.500 41.380 37.880 39.500 -0.328 3432.00
1987-01-16 36.250 41.000 36.130 39.630 9.324 4451.36
1987-01-09 35.130 36.880 35.130 36.250 3.188 2730.88
1987-01-02 33.750 35.130 33.630 35.130 4.089 1178.20
1986-12-26 33.880 34.000 33.380 33.750 -0.384 1531.00
1986-12-19 33.000 34.000 32.880 33.880 2.667 2142.88
1986-12-12 34.630 34.880 32.630 33.000 -4.707 2087.36
1986-12-05 34.500 35.500 34.000 34.630 na 3312.00
1986-11-28 36.130 36.750 34.130 34.630 -4.152 2599.40
1986-11-21 35.250 36.380 33.500 36.130 2.120 2220.00
1986-11-14 36.000 36.000 35.250 35.380 -1.722 1302.88
1986-11-07 36.380 38.000 35.880 36.000 -1.045 2661.76
1986-10-31 35.630 36.380 35.130 36.380 2.105 3529.76
1986-10-24 35.250 36.750 34.630 35.630 0.366 2055.20
1986-10-17 36.380 36.750 35.000 35.500 -2.419 1352.80
1986-10-10 36.630 37.250 36.380 36.380 -0.683 1450.56
1986-10-03 36.630 37.250 35.880 36.630 -0.327 1897.12
1986-09-26 38.750 38.880 36.380 36.750 -5.161 1503.20
1986-09-19 36.750 39.250 36.750 38.750 6.164 2646.56
1986-09-12 39.130 39.880 36.000 36.500 -6.721 2720.32
1986-09-05 37.000 40.500 37.000 39.130 5.757 2935.60
1986-08-29 36.380 37.500 36.000 37.000 1.704 1520.32
1986-08-22 37.380 37.880 35.750 36.380 -2.675 2072.64
1986-08-15 35.000 38.000 35.000 37.380 9.139 2440.80
1986-08-08 33.630 34.500 32.880 34.250 1.844 2005.92
1986-08-01 35.500 35.500 33.500 33.630 -5.613 3074.08
1986-07-25 34.880 36.380 34.750 35.630 2.150 2653.76
1986-07-18 36.630 36.750 34.250 34.880 -4.778 4648.00
1986-07-11 38.000 38.000 36.500 36.630 -3.934 3392.64
1986-07-04 38.000 38.630 37.750 38.130 0.342 3212.20
1986-06-27 39.750 39.750 38.000 38.000 -5.000 2495.04
1986-06-20 41.000 41.000 38.880 40.000 -2.439 1656.64
1986-06-13 41.880 41.880 39.500 41.000 -2.101 1607.68
1986-06-06 41.000 42.250 40.000 41.880 2.146 1277.76
1986-05-30 38.380 41.750 38.380 41.000 6.826 3485.60
1986-05-23 38.130 38.750 38.000 38.380 0.656 2712.96
1986-05-16 40.130 40.130 37.880 38.130 -5.267 3168.48
1986-05-09 40.130 40.500 39.500 40.250 0.299 2020.16
1986-05-02 41.000 41.130 39.880 40.130 -2.122 2166.88
1986-04-25 41.750 41.880 39.750 41.000 -1.796 2692.80
1986-04-18 41.630 42.750 41.500 41.750 0.288 2051.04
1986-04-11 41.250 42.380 40.500 41.630 0.921 2413.44
1986-04-04 43.250 43.250 41.250 41.250 -5.172 2329.44
1986-03-28 42.630 43.880 42.630 43.500 2.041 2416.20
1986-03-21 45.630 45.630 42.500 42.630 -6.820 2532.48
1986-03-14 43.630 46.000 42.750 45.750 4.859 2561.28
1986-03-07 44.500 44.500 41.630 43.630 -1.955 2711.68
1986-02-28 45.750 46.380 44.000 44.500 -2.732 2345.12
1986-02-21 44.500 45.750 43.380 45.750 2.809 2684.40
1986-02-14 44.500 45.380 41.750 44.500 na 2580.32
1986-02-07 42.000 44.630 41.250 44.500 5.952 3217.92
1986-01-31 39.880 42.880 39.880 42.000 5.316 3331.68
1986-01-24 39.880 39.880 35.250 39.880 na 2757.28
1986-01-17 38.750 40.250 38.500 39.880 2.916 3216.48
1986-01-10 38.130 40.130 37.630 38.750 1.626 2783.04
1986-01-03 39.630 39.750 37.880 38.130 -3.785 1442.60
1985-12-27 39.380 39.750 38.880 39.630 0.635 1230.40
1985-12-20 38.500 40.750 38.380 39.380 2.286 4517.12
1985-12-13 36.500 38.750 36.500 38.500 5.827 3032.16
1985-12-06 35.880 37.500 35.500 36.380 1.394 2231.68
1985-11-29 35.750 36.880 35.380 35.880 0.364 1485.20
1985-11-22 33.750 36.000 33.000 35.750 5.926 2565.44
1985-11-15 33.500 34.880 33.500 33.750 0.746 2251.36
1985-11-08 32.500 33.750 32.500 33.500 3.077 1420.64
1985-11-01 32.630 32.630 31.500 32.500 -0.398 883.840
1985-10-25 32.380 33.130 31.870 32.630 0.772 1187.20
1985-10-18 32.250 33.250 31.620 32.380 0.403 1180.48
1985-10-11 33.500 33.630 32.130 32.250 -3.731 1248.96
1985-10-04 33.380 34.130 33.000 33.500 0.359 939.360
1985-09-27 33.500 34.000 33.130 33.380 0.391 813.600
1985-09-20 33.750 34.130 33.250 33.250 -1.481 1003.84
1985-09-13 34.880 35.750 33.500 33.750 -3.240 822.880
1985-09-06 35.630 35.750 34.380 34.880 -2.105 857.800
1985-08-30 34.630 35.880 34.500 35.630 2.888 942.720
1985-08-23 35.130 35.630 34.380 34.630 -1.057 1222.24
1985-08-16 34.000 35.380 32.750 35.000 2.941 1239.52
1985-08-09 35.500 35.500 33.750 34.000 -4.575 1333.28
1985-08-02 36.750 36.750 35.500 35.630 -3.389 1736.48
1985-07-26 36.130 36.880 35.630 36.880 1.738 2988.00
1985-07-19 34.000 36.880 33.880 36.250 6.618 3645.44
1985-07-12 34.130 34.250 32.750 34.000 -0.381 1979.52
1985-07-05 34.250 34.500 34.130 34.130 -0.350 1300.40
1985-06-28 33.250 34.500 33.130 34.250 3.008 1372.96
1985-06-21 32.250 33.750 31.750 33.250 3.101 1386.08
1985-06-14 31.620 32.380 31.500 32.250 1.992 1468.80
1985-06-07 32.250 33.000 31.250 31.620 -1.953 1972.48
1985-05-31 32.380 33.130 31.750 32.250 -0.401 1325.60
1985-05-24 33.750 34.500 32.130 32.380 -3.717 1275.52
1985-05-17 33.000 34.250 32.750 33.630 1.909 1253.28
1985-05-10 30.250 33.500 29.750 33.000 9.091 2187.84
1985-05-03 32.000 32.000 30.120 30.250 -6.202 1972.48
1985-04-26 32.750 33.130 31.500 32.250 -1.527 1646.88
1985-04-19 34.000 34.500 32.380 32.750 -4.043 2080.32
1985-04-12 34.880 34.880 34.000 34.130 -2.486 1202.88
1985-04-05 34.250 35.000 33.880 35.000 2.190 1435.40
1985-03-29 34.380 34.630 33.250 34.250 -0.378 1009.28
1985-03-22 33.630 35.380 32.750 34.380 2.230 1748.64
1985-03-15 34.630 34.630 33.250 33.630 -2.888 2821.92
1985-03-08 37.000 37.000 34.630 34.630 -6.733 2483.52
1985-03-01 37.500 37.500 36.000 37.130 -1.642 3821.28
1985-02-22 38.130 38.380 37.130 37.750 -0.997 2362.80
1985-02-15 38.250 39.880 38.000 38.130 -0.314 2391.36
1985-02-08 37.880 38.750 37.380 38.250 0.977 2308.48
1985-02-01 39.250 39.250 37.750 37.880 -3.809 2337.12
1985-01-25 36.750 39.500 36.380 39.380 7.156 5446.08
1985-01-18 36.880 39.000 36.630 36.750 -0.352 4620.80
1985-01-11 35.880 37.880 35.380 36.880 2.787 2759.36
1985-01-04 36.880 37.500 35.750 35.880 -2.711 970.000
1984-12-28 36.750 37.000 36.500 36.880 1.041 565.800
1984-12-21 35.250 37.250 34.750 36.500 3.546 1689.60
1984-12-14 34.880 35.880 34.630 35.250 1.061 1286.56
1984-12-07 35.380 35.630 34.130 34.880 -1.746 1872.16
1984-11-30 36.750 37.380 34.880 35.500 -3.401 2004.16
1984-11-23 35.380 36.750 34.880 36.750 3.872 2161.20
1984-11-16 37.000 37.380 35.380 35.380 -4.378 1721.92
1984-11-09 37.000 38.130 36.630 37.000 na 2057.44
1984-11-02 34.880 37.130 34.630 37.000 5.323 3648.64
1984-10-26 35.750 35.750 33.750 35.130 -2.090 1782.24
1984-10-19 33.130 37.000 33.130 35.880 9.557 3593.76
1984-10-12 32.750 32.880 31.370 32.750 -0.395 1505.28
1984-10-05 32.880 33.130 31.120 32.880 -0.364 1688.32
1984-09-28 33.130 34.130 32.750 33.000 -0.392 1593.44
1984-09-21 34.880 35.250 33.000 33.130 -5.017 1948.32
1984-09-14 34.000 35.250 32.630 34.880 2.588 2117.76
1984-09-07 35.630 35.630 33.750 34.000 -4.895 1600.00
1984-08-31 37.880 37.880 35.380 35.750 -6.242 1224.32
1984-08-24 36.630 38.500 35.500 38.130 3.755 2361.92
1984-08-17 37.130 38.130 35.630 36.750 -1.023 1569.28
1984-08-10 35.750 38.500 35.380 37.130 6.086 3724.48
1984-08-03 32.250 36.000 31.370 35.000 8.527 2792.96
1984-07-27 32.880 32.880 30.750 32.250 -1.916 1828.96
1984-07-20 32.630 33.380 32.130 32.880 0.766 2641.76
1984-07-13 33.500 34.750 32.500 32.630 -2.597 1546.40
1984-07-06 34.000 34.250 33.250 33.500 -1.471 928.800
1984-06-29 32.130 34.880 32.130 34.000 5.820 1227.36
1984-06-22 32.130 33.500 31.370 32.130 na 2347.20
1984-06-15 34.130 34.250 32.130 32.130 -5.860 1785.12
1984-06-08 34.880 35.380 34.000 34.130 -1.784 1559.52
1984-06-01 32.750 34.750 32.750 34.750 6.107 1270.20
1984-05-25 32.630 33.380 32.000 32.750 0.368 2015.36
1984-05-18 34.130 34.250 32.250 32.630 -4.395 3079.68
1984-05-11 34.000 35.880 33.750 34.130 0.382 2406.24
1984-05-04 35.250 35.750 33.750 34.000 -3.546 3833.28
1984-04-27 36.000 36.380 34.380 35.250 -2.083 2263.52
1984-04-20 35.880 37.880 34.750 36.000 0.334 2608.00
1984-04-13 37.250 37.630 35.750 35.880 -3.678 2610.08
1984-04-06 40.500 40.880 37.250 37.250 -8.025 2336.64
1984-03-30 41.000 41.880 39.500 40.500 -1.532 1422.56
1984-03-23 41.750 42.130 40.380 41.130 -2.651 1393.12
1984-03-16 38.880 43.000 38.750 42.250 8.668 2619.52
1984-03-09 37.750 39.380 37.630 38.880 2.993 2475.20
1984-03-02 39.250 40.380 37.380 37.750 -3.822 2342.72
1984-02-24 39.000 39.250 36.380 39.250 0.641 2300.40
1984-02-17 37.750 39.630 37.380 39.000 3.311 1976.00
1984-02-10 40.380 40.380 36.500 37.750 -6.790 4599.36
1984-02-03 43.380 43.380 40.250 40.500 -6.897 2376.32
1984-01-27 46.380 46.380 43.000 43.500 -6.210 3236.96
1984-01-20 48.250 48.630 46.000 46.380 -3.876 1671.36
1984-01-13 47.130 48.380 46.750 48.250 2.376 2427.36
1984-01-06 44.880 47.380 44.250 47.130 5.013 2842.00
1983-12-30 43.750 45.500 43.750 44.880 2.583 853.800
1983-12-23 42.630 44.380 42.250 43.750 2.627 1640.48
1983-12-16 44.380 44.750 42.250 42.630 -3.943 1289.12
1983-12-09 44.500 46.000 43.630 44.380 -0.270 1370.56
1983-12-02 45.000 46.130 44.130 44.500 -1.111 1360.32
1983-11-25 42.250 45.500 42.130 45.000 6.509 2370.60
1983-11-18 44.250 44.380 42.000 42.250 -4.799 807.680
1983-11-11 41.250 44.380 41.000 44.380 7.588 1303.68
1983-11-04 41.750 43.130 40.000 41.250 -1.198 2361.44
1983-10-28 44.750 45.130 41.000 41.750 -7.222 2824.32
1983-10-21 44.880 45.250 42.750 45.000 0.267 1879.20
1983-10-14 45.500 46.000 44.380 44.880 -1.363 1287.04
1983-10-07 43.880 45.630 42.750 45.500 1.676 2962.72
1983-09-30 46.500 46.880 44.250 44.750 -3.763 1517.92
1983-09-23 43.750 46.500 43.750 46.500 6.286 3191.36
1983-09-16 46.750 47.250 43.630 43.750 -6.417 2339.20
1983-09-09 46.880 47.750 46.500 46.750 -0.277 2969.00
1983-09-02 43.380 47.250 43.000 46.880 8.068 4085.12
1983-08-26 44.380 45.000 41.630 43.380 -0.573 2742.24
1983-08-19 41.380 44.000 41.130 43.630 7.384 2397.12
1983-08-12 39.130 40.880 38.000 40.630 3.833 2203.84
1983-08-05 38.750 39.750 37.250 39.130 0.333 2068.32
1983-07-29 40.880 42.750 38.500 39.000 -4.599 2316.96
1983-07-22 36.880 40.880 36.500 40.880 10.846 1468.96
1983-07-15 36.630 37.250 36.380 36.880 1.041 1348.32
1983-07-08 37.000 37.000 35.750 36.500 -1.351 1042.60
1983-07-01 38.880 38.880 36.750 37.000 -5.128 1580.00
1983-06-24 39.750 40.380 38.380 39.000 -1.887 1524.00
1983-06-17 38.380 41.130 38.380 39.750 3.570 1978.08
1983-06-10 39.250 39.380 36.880 38.380 -2.217 1224.48
1983-06-03 38.500 39.250 36.500 39.250 1.948 2797.60
1983-05-27 35.000 39.630 34.630 38.500 10.000 3609.44
1983-05-20 35.380 35.380 34.000 35.000 -1.408 1597.28
1983-05-13 35.000 36.630 35.000 35.500 1.429 1716.80
1983-05-06 32.000 35.500 31.370 35.000 9.375 2935.84
1983-04-29 32.750 33.630 31.500 32.000 -1.931 2258.08
1983-04-22 31.370 32.750 31.250 32.630 4.017 2472.80
1983-04-15 32.130 32.880 31.000 31.370 -2.365 2239.04
1983-04-08 32.130 33.250 31.870 32.130 na 1208.16
1983-04-01 32.130 34.000 31.250 32.130 na 1196.20
1983-03-25 33.000 33.000 31.870 32.130 -2.636 1087.52
1983-03-18 33.130 34.250 32.880 33.000 -0.392 979.360
1983-03-11 34.630 36.380 32.880 33.130 -4.332 1719.04
1983-03-04 34.000 35.500 33.130 34.630 0.377 1335.36
1983-02-25 32.250 35.380 31.750 34.500 6.977 3719.40
1983-02-18 33.000 33.750 31.620 32.250 -2.273 934.880
1983-02-11 32.750 33.630 32.500 33.000 0.763 1155.52
1983-02-04 32.380 33.000 31.370 32.750 1.143 1484.16
1983-01-28 30.870 34.000 29.500 32.380 2.794 1574.08
1983-01-21 33.630 34.630 31.250 31.500 -6.334 1178.88
1983-01-14 33.130 35.000 32.880 33.630 1.509 2893.12
1983-01-07 31.000 33.380 29.250 33.130 6.871 7676.32
1982-12-31 31.620 32.750 30.870 31.000 -1.961 1032.80
1982-12-24 28.250 31.750 28.000 31.620 11.929 756.400
1982-12-17 29.500 30.500 28.000 28.250 -4.237 667.360
1982-12-10 28.370 30.750 27.750 29.500 3.983 1120.32
1982-12-03 26.870 28.870 26.120 28.370 5.582 1359.36
1982-11-26 26.870 27.500 26.620 26.870 na 991.000
1982-11-19 27.620 27.750 26.120 26.870 -2.715 1636.16
1982-11-12 29.000 31.000 27.500 27.620 -5.151 1910.72
1982-11-05 27.370 30.370 26.870 29.120 4.937 2233.28
1982-10-29 28.500 29.000 27.120 27.750 -2.632 1523.20
1982-10-22 29.370 31.000 28.000 28.500 -2.962 3184.48
1982-10-15 29.750 30.500 28.620 29.370 3.053 2194.40
1982-10-08 26.370 28.500 26.000 28.500 7.062 1701.28
1982-10-01 26.000 27.250 25.250 26.620 2.899 1392.96
1982-09-24 27.370 27.370 25.620 25.870 -6.775 1334.72
1982-09-17 28.870 30.000 27.500 27.750 -3.879 2518.72
1982-09-10 29.000 29.500 28.750 28.870 -0.448 1114.20
1982-09-03 27.620 30.120 27.370 29.000 4.996 1795.52
1982-08-27 27.620 29.000 27.370 27.620 na 2415.36
1982-08-20 23.500 27.750 23.500 27.620 18.796 2204.96
1982-08-13 23.120 23.870 22.750 23.250 0.562 631.040
1982-08-06 23.500 24.620 23.000 23.120 -1.617 1128.96
1982-07-30 24.370 24.620 23.000 23.500 -3.570 589.760
1982-07-23 24.000 24.500 23.250 24.370 1.542 885.760
1982-07-16 24.120 24.370 22.000 24.000 -3.030 1163.84
1982-07-09 22.250 24.750 22.000 24.750 11.236 1142.40
1982-07-02 22.870 23.000 22.120 22.250 -3.763 693.280
1982-06-25 24.000 24.370 22.870 23.120 -3.667 560.960
1982-06-18 23.870 24.870 23.620 24.000 0.545 1038.72
1982-06-11 23.120 24.250 22.620 23.870 3.244 562.400
1982-06-04 23.750 24.000 23.120 23.120 -2.653 932.800
1982-05-28 23.500 24.500 23.370 23.750 1.064 508.800
1982-05-21 26.620 27.000 23.000 23.500 -11.721 824.480
1982-05-14 26.120 27.000 26.000 26.620 1.914 1233.76
1982-05-07 24.870 26.370 24.500 26.120 4.480 1234.40
1982-04-30 24.870 25.370 24.370 25.000 0.523 641.280
1982-04-23 25.120 25.370 24.120 24.870 -0.995 1086.24
1982-04-16 25.620 25.620 23.750 25.120 -1.952 608.640
1982-04-09 25.120 26.000 25.000 25.620 1.990 1050.60
1982-04-02 24.250 25.370 24.250 25.120 3.588 518.880
1982-03-26 24.120 24.620 23.870 24.250 0.539 1290.40
1982-03-19 24.250 24.500 23.500 24.120 -0.536 1051.36
1982-03-12 24.000 24.370 22.620 24.250 1.042 851.680
1982-03-05 23.500 24.870 23.370 24.000 2.128 896.800
1982-02-26 22.620 24.000 22.000 23.500 3.890 934.240
1982-02-19 23.500 23.500 22.500 22.620 -3.745 1163.20
1982-02-12 22.250 23.500 21.870 23.500 5.618 743.200
1982-02-05 22.750 22.750 21.870 22.250 -3.261 698.880
1982-01-29 23.500 23.500 22.500 23.000 -4.167 3776.64
1982-01-22 24.370 24.750 23.870 24.000 -1.518 853.600
1982-01-15 25.500 25.500 23.750 24.370 -4.431 866.400
1982-01-08 25.620 26.120 24.870 25.500 -0.468 620.000
1982-01-01 25.500 25.870 25.250 25.620 0.471 352.400
1981-12-25 25.000 25.620 24.620 25.500 2.000 897.200
1981-12-18 26.000 26.000 24.750 25.000 -3.846 900.160
1981-12-11 26.750 27.000 26.000 26.000 -2.804 606.240
1981-12-04 26.120 27.370 25.870 26.750 2.412 1284.64
1981-11-27 24.750 26.500 24.620 26.120 5.535 1174.20
1981-11-20 23.120 24.870 22.750 24.750 7.050 1320.64
1981-11-13 23.370 23.870 22.620 23.120 -1.070 852.160
1981-11-06 24.500 25.250 23.250 23.370 -3.109 967.360
1981-10-30 24.620 24.620 23.750 24.120 -2.031 524.000
1981-10-23 24.250 25.000 23.000 24.620 0.490 935.520
1981-10-16 24.870 24.870 22.750 24.500 -2.000 965.120
1981-10-09 25.750 26.620 24.750 25.000 -2.913 1044.96
1981-10-02 26.120 27.000 25.250 25.750 -1.417 1195.36
1981-09-25 26.000 27.250 25.500 26.120 0.462 540.000
1981-09-18 26.870 26.870 25.370 26.000 -3.238 752.160
1981-09-11 26.500 26.870 25.870 26.870 1.396 483.400
1981-09-04 27.750 29.500 26.000 26.500 -4.505 1031.36
1981-08-28 27.620 28.620 27.500 27.750 0.471 1097.92
1981-08-21 27.370 27.870 27.370 27.620 0.913 491.040
1981-08-14 28.000 28.250 27.370 27.370 -2.250 653.920
1981-08-07 27.870 29.500 27.500 28.000 -0.885 852.320
1981-07-31 28.500 29.120 27.750 28.250 -0.877 733.280
1981-07-24 27.250 29.120 27.120 28.500 4.587 1063.68
1981-07-17 27.870 28.250 26.750 27.250 -2.225 1286.56
1981-07-10 28.620 29.250 27.870 27.870 -2.621 1167.36
1981-07-03 30.370 30.750 28.250 28.620 -5.762 1191.60
1981-06-26 30.500 31.250 30.250 30.370 -0.426 515.040
1981-06-19 31.870 32.250 29.500 30.500 -4.299 721.440
1981-06-12 32.880 32.880 31.000 31.870 -3.072 1028.32
1981-06-05 32.750 33.250 32.250 32.880 0.397 735.520
1981-05-29 31.750 33.250 31.250 32.750 3.150 724.200
1981-05-22 33.380 33.380 31.500 31.750 -4.883 558.240
1981-05-15 31.500 33.750 30.620 33.380 5.968 512.960
1981-05-08 32.750 32.880 31.500 31.500 -4.197 603.680
1981-05-01 35.630 36.000 32.630 32.880 -7.718 432.160
1981-04-24 36.630 37.500 34.750 35.630 -2.730 410.880
1981-04-17 36.380 36.750 35.630 36.630 0.687 479.600
1981-04-10 35.130 36.380 34.880 36.380 3.558 470.080
1981-04-03 35.750 35.880 34.630 35.130 -1.734 600.480
1981-03-27 35.750 37.000 35.380 35.750 0.337 558.400
1981-03-20 34.130 36.500 33.750 35.630 4.395 1368.16
1981-03-13 33.880 34.630 33.250 34.130 0.738 760.160
1981-03-06 33.250 35.000 32.500 33.880 1.134 966.240
1981-02-27 32.000 33.750 31.250 33.500 -47.656 784.160
1981-02-20 63.250 64.250 63.000 64.000 1.186 714.000
1981-02-13 67.000 68.750 63.000 63.250 -5.597 1158.08
1981-02-06 61.380 67.000 60.500 67.000 9.156 674.240
1981-01-30 61.750 61.750 60.380 61.380 -1.000 364.800
1981-01-23 64.620 66.500 61.630 62.000 -4.054 694.400
1981-01-16 61.000 65.250 60.880 64.620 5.934 952.640
1981-01-09 61.500 64.000 60.000 61.000 0.197 1013.44
1981-01-02 60.250 60.880 58.000 60.880 1.046 647.200
1980-12-26 58.250 60.250 57.250 60.250 3.433 1106.00
1980-12-19 60.880 61.000 56.250 58.250 -4.320 1404.80
1980-12-12 62.750 63.000 60.750 60.880 -3.365 965.760
1980-12-05 64.620 65.370 63.000 63.000 -2.703 862.080
1980-11-28 66.870 67.250 63.880 64.750 -3.170 909.200
1980-11-21 68.870 69.120 64.870 66.870 -2.904 1047.36
1980-11-14 64.620 69.870 64.500 68.870 6.577 923.840
1980-11-07 66.870 69.000 64.250 64.620 -3.365 1454.40
1980-10-31 68.000 69.370 66.620 66.870 -1.662 557.760
1980-10-24 70.000 70.120 67.120 68.000 -2.857 663.040
1980-10-17 71.750 76.370 69.250 70.000 -2.439 881.920
1980-10-10 71.250 74.250 71.000 71.750 0.886 829.120
1980-10-03 72.620 73.250 70.500 71.120 -2.066 1225.28
1980-09-26 74.250 75.750 72.250 72.620 -2.195 805.760
1980-09-19 68.000 74.620 67.870 74.250 9.191 1219.84
1980-09-12 68.000 68.620 65.500 68.000 na 974.400
1980-09-05 67.750 70.000 67.620 68.000 0.369 722.400
1980-08-29 68.750 69.870 67.620 67.750 -1.455 372.480
1980-08-22 69.000 69.250 67.500 68.750 -0.362 823.040
1980-08-15 69.620 70.000 67.750 69.000 -0.719 578.560
1980-08-08 68.620 70.250 67.120 69.500 1.282 1021.76
1980-08-01 66.620 69.120 65.750 68.620 3.002 818.560
1980-07-25 65.500 68.250 65.000 66.620 1.710 952.000
1980-07-18 59.250 65.500 59.250 65.500 10.549 1850.56
1980-07-11 59.380 60.380 58.750 59.250 -0.219 1161.28
1980-07-04 59.000 59.750 58.130 59.380 0.423 632.400
1980-06-27 59.250 60.250 58.500 59.130 -0.203 703.360
1980-06-20 61.380 62.000 58.380 59.250 -4.250 939.200
1980-06-13 60.000 63.250 59.750 61.880 3.133 977.280
1980-06-06 59.630 60.750 58.250 60.000 0.620 711.680
1980-05-30 60.750 61.250 59.000 59.630 -1.844 1118.00
1980-05-23 55.130 61.000 54.880 60.750 10.194 697.600
1980-05-16 53.000 55.130 52.500 55.130 4.019 463.360
1980-05-09 54.880 55.000 53.000 53.000 -3.426 760.320
1980-05-02 55.500 55.500 54.380 54.880 -2.000 656.640
1980-04-25 54.630 58.000 52.250 56.000 2.508 991.360
1980-04-18 55.630 56.880 54.500 54.630 -2.237 617.600
1980-04-11 57.750 57.750 55.000 55.880 -4.069 1413.76
1980-04-04 57.250 60.250 57.000 58.250 1.747 1112.00
1980-03-28 58.000 58.250 53.500 57.250 -1.293 1466.88
1980-03-21 60.500 60.500 57.250 58.000 -4.527 1084.48
1980-03-14 65.870 66.000 58.630 60.750 -7.773 1985.92
1980-03-07 66.750 70.870 65.500 65.870 -1.318 1680.32
1980-02-29 64.750 67.250 63.750 66.750 3.089 1416.00
1980-02-22 67.000 67.120 64.000 64.750 -3.358 1658.40
1980-02-15 66.120 70.000 65.870 67.000 1.901 2086.40
1980-02-08 62.630 65.870 60.630 65.750 4.982 2091.52
1980-02-01 63.000 64.250 60.750 62.630 -1.370 1387.84
1980-01-25 63.500 64.500 61.750 63.500 na 1486.08
1980-01-18 61.000 63.750 60.750 63.500 4.098 2356.48
1980-01-11 54.750 61.000 54.500 61.000 11.416 4007.68
1980-01-04 54.750 55.380 54.000 54.750 na 609.600
1979-12-28 53.630 54.880 53.500 54.750 2.088 409.600
1979-12-21 55.750 55.880 53.500 53.630 -3.803 671.040
1979-12-14 52.250 55.880 51.630 55.750 6.699 1182.08
1979-12-07 51.500 53.630 51.250 52.250 1.456 537.920
1979-11-30 50.500 53.630 50.500 51.500 3.000 820.160
1979-11-23 50.500 50.750 48.500 50.000 -0.990 774.800
1979-11-16 51.750 52.750 50.250 50.500 -2.415 422.080
1979-11-09 53.000 53.250 50.880 51.750 -2.358 322.560
1979-11-02 51.630 53.380 51.000 53.000 1.923 299.200
1979-10-26 49.500 52.000 48.380 52.000 5.051 624.320
1979-10-19 53.000 53.000 49.250 49.500 -7.042 998.400
1979-10-12 59.630 59.630 52.250 53.250 -11.072 1507.84
1979-10-05 58.880 60.250 58.500 59.880 1.698 483.840
1979-09-28 58.500 60.500 58.000 58.880 0.650 747.200
1979-09-21 56.880 59.130 56.250 58.500 2.848 791.680
1979-09-14 56.130 56.880 55.630 56.880 1.336 632.960
1979-09-07 55.880 56.250 54.630 56.130 0.447 671.600
1979-08-31 55.380 56.130 55.380 55.880 1.140 628.160
1979-08-24 55.000 56.250 54.630 55.250 0.455 691.200
1979-08-17 52.250 57.130 52.250 55.000 6.014 1984.64
1979-08-10 51.000 52.000 50.630 51.880 1.725 1339.84
1979-08-03 51.000 51.250 50.630 51.000 -0.488 1113.28
1979-07-27 51.750 52.500 50.630 51.250 -0.966 1726.40
1979-07-20 51.250 52.380 50.880 51.750 0.976 1061.44
1979-07-13 51.380 52.750 50.750 51.250 -0.253 1104.96
1979-07-06 51.130 51.500 50.500 51.380 na 1011.20
1979-06-29 52.500 52.750 51.000 51.380 -2.837 1603.84
1979-06-22 55.630 55.630 52.250 52.880 -4.943 960.640
1979-06-15 55.250 56.750 55.000 55.630 0.688 940.160
1979-06-08 53.500 55.500 53.380 55.250 3.271 864.000
1979-06-01 54.130 54.380 52.000 53.500 -1.164 444.000
1979-05-25 52.880 55.500 52.630 54.130 2.364 750.400
1979-05-18 52.750 53.500 52.000 52.880 0.246 718.400
1979-05-11 53.500 53.500 51.380 52.750 -1.641 662.400
1979-05-04 54.750 54.750 53.500 53.630 -2.046 437.120
1979-04-27 55.000 56.130 54.630 54.750 -0.455 893.440
1979-04-20 53.880 55.130 53.000 55.000 1.607 1310.08
1979-04-13 54.630 55.000 54.000 54.130 -0.915 655.600
1979-04-06 54.380 54.880 53.380 54.630 0.460 785.280
1979-03-30 54.630 55.250 53.750 54.380 -0.458 1340.48
1979-03-23 56.000 56.380 54.000 54.630 -2.237 1095.68
1979-03-16 54.630 56.130 53.750 55.880 2.288 1281.92
1979-03-09 53.250 55.380 53.250 54.630 3.075 1566.72
1979-03-02 52.130 53.000 51.250 53.000 1.669 610.240
1979-02-23 52.000 53.500 51.750 52.130 0.250 1000.40
1979-02-16 51.750 53.000 51.630 52.000 0.483 808.320
1979-02-09 51.380 52.000 49.380 51.750 0.485 775.680
1979-02-02 53.380 53.380 51.000 51.500 -4.630 1161.60
1979-01-26 49.750 54.250 49.250 54.000 8.543 1001.60
1979-01-19 49.380 50.880 47.630 49.750 0.749 715.200
1979-01-12 48.500 50.000 48.130 49.380 1.814 788.800
1979-01-05 47.500 49.380 46.500 48.500 1.571 690.000
1978-12-29 48.380 48.750 47.250 47.750 -1.302 245.200
1978-12-22 46.000 48.380 45.500 48.380 4.043 426.560
1978-12-15 48.000 49.000 46.500 46.500 -3.125 393.280
1978-12-08 46.880 48.630 46.500 48.000 2.389 708.160
1978-12-01 46.130 47.000 45.250 46.880 2.180 649.920
1978-11-24 45.250 46.380 45.250 45.880 1.956 542.400
1978-11-17 45.380 45.750 43.630 45.000 -1.099 1079.68
1978-11-10 45.000 46.500 44.500 45.500 1.111 792.640
1978-11-03 46.130 47.500 43.750 45.000 -2.450 1371.84
1978-10-27 47.500 48.750 46.130 46.130 -2.884 1045.76
1978-10-20 51.880 51.880 46.500 47.500 -8.654 1212.48
1978-10-13 49.130 53.000 49.130 52.000 6.383 1915.52
1978-10-06 45.750 49.500 45.500 48.880 6.842 790.400
1978-09-29 45.130 46.500 44.380 45.750 0.815 357.440
1978-09-22 45.630 45.880 44.000 45.380 -0.548 503.360
1978-09-15 47.130 47.750 45.380 45.630 -2.915 1018.88
1978-09-08 45.500 47.000 45.130 47.000 3.297 1238.40
1978-09-01 46.250 46.380 44.630 45.500 -1.622 687.360
1978-08-25 48.000 48.380 46.130 46.250 -3.646 887.360
1978-08-18 46.880 49.750 46.380 48.000 2.389 1328.64
1978-08-11 46.880 47.500 46.000 46.880 na 908.480
1978-08-04 45.250 48.130 45.000 46.880 3.602 1606.72
1978-07-28 42.250 45.880 41.630 45.250 6.772 986.240
1978-07-21 43.380 43.500 41.630 42.380 -2.305 606.080
1978-07-14 40.880 43.380 40.500 43.380 6.115 1179.20
1978-07-07 42.250 42.250 40.630 40.880 -3.243 1218.00
1978-06-30 42.000 43.630 41.000 42.250 -0.307 844.480
1978-06-23 43.380 43.750 42.130 42.380 -2.305 1258.88
1978-06-16 45.250 45.750 43.130 43.380 -4.133 600.960
1978-06-09 47.000 47.380 44.750 45.250 -3.723 1023.68
1978-06-02 44.000 47.000 43.630 47.000 6.504 1070.00
1978-05-26 46.130 46.380 44.130 44.130 -4.851 412.800
1978-05-19 46.630 49.380 46.000 46.380 -0.536 597.760
1978-05-12 46.750 47.630 45.750 46.630 -0.257 726.400
1978-05-05 47.380 47.500 44.500 46.750 -1.330 1153.60
1978-04-28 43.880 48.500 43.630 47.380 7.976 1263.68
1978-04-21 43.000 45.000 42.630 43.880 5.735 1368.96
1978-04-14 41.250 42.250 39.750 41.500 0.290 1677.12
1978-04-07 39.630 41.380 38.630 41.380 4.101 680.960
1978-03-31 39.750 40.250 39.130 39.750 na 655.040
1978-03-24 41.750 42.380 39.380 39.750 -4.790 1362.00
1978-03-17 39.630 41.750 39.630 41.750 5.696 626.880
1978-03-10 39.130 39.750 38.880 39.500 0.946 376.000
1978-03-03 39.250 39.630 38.750 39.130 -0.306 513.920
1978-02-24 39.380 39.880 39.250 39.250 na 380.000
1978-02-17 39.750 39.750 39.130 39.250 -1.258 266.880
1978-02-10 39.630 40.130 39.000 39.750 0.303 489.280
1978-02-03 39.630 39.880 38.500 39.630 na 561.920
1978-01-27 41.000 41.500 39.130 39.630 -3.341 775.040
1978-01-20 43.000 43.000 40.750 41.000 -5.202 1475.84
1978-01-13 43.000 43.630 42.000 43.250 0.581 557.440
1978-01-06 46.500 46.500 42.880 43.000 -7.785 857.200
1977-12-30 45.630 46.630 45.380 46.630 2.192 502.000
1977-12-23 43.750 45.750 43.630 45.630 4.297 589.120
1977-12-16 42.880 44.000 42.630 43.750 2.627 422.720
1977-12-09 43.250 43.380 41.630 42.630 -1.434 471.040
1977-12-02 44.000 44.000 43.250 43.250 -1.705 722.880
1977-11-25 43.250 44.130 42.880 44.000 1.734 783.600
1977-11-18 44.750 45.000 42.500 43.250 -3.352 1200.32
1977-11-11 42.000 45.250 41.750 44.750 6.548 1504.32
1977-11-04 44.250 45.130 42.000 42.000 -5.085 1116.16
1977-10-28 42.880 44.250 42.250 44.250 3.195 640.000
1977-10-21 42.500 43.500 42.000 42.880 0.894 567.360
1977-10-14 44.750 44.750 41.380 42.500 -5.028 751.680
1977-10-07 45.000 45.250 43.500 44.750 -0.556 682.880
1977-09-30 42.500 45.000 40.880 45.000 5.263 1498.24
1977-09-23 45.500 45.750 42.630 42.750 -6.044 627.200
1977-09-16 46.380 46.380 45.000 45.500 -2.151 719.040
1977-09-09 47.250 48.000 46.130 46.500 -1.587 320.800
1977-09-02 46.750 47.380 46.000 47.250 2.162 365.440
1977-08-26 46.250 47.500 45.250 46.250 na 423.040
1977-08-19 47.500 48.130 44.500 46.250 -2.632 880.960
1977-08-12 49.500 49.750 47.380 47.500 -4.523 1280.32
1977-08-05 52.500 52.750 49.250 49.750 -5.238 1448.00
1977-07-29 54.380 54.500 51.750 52.500 -3.457 637.440
1977-07-22 51.750 54.880 51.750 54.380 5.326 869.440
1977-07-15 52.250 52.500 51.130 51.630 -1.187 808.800
1977-07-08 52.880 53.000 51.880 52.250 -1.191 410.800
1977-07-01 54.130 54.130 52.500 52.880 -2.309 1096.00
1977-06-24 54.750 55.380 54.000 54.130 -1.132 1014.40
1977-06-17 54.250 55.250 53.880 54.750 0.922 705.280
1977-06-10 52.750 54.250 52.630 54.250 2.844 1157.44
1977-06-03 56.000 56.130 52.500 52.750 -5.804 719.200
1977-05-27 58.630 58.880 55.880 56.000 -4.486 906.240
1977-05-20 58.630 59.250 58.380 58.630 na 726.400
1977-05-13 58.000 58.630 57.380 58.630 1.086 583.360
1977-05-06 57.130 58.880 56.750 58.000 1.523 548.480
1977-04-29 57.250 57.630 56.880 57.130 -0.643 428.480
1977-04-22 58.500 59.500 57.500 57.500 -2.128 378.560
1977-04-15 56.000 58.880 56.000 58.750 4.911 1236.80
1977-04-08 56.750 57.000 55.000 56.000 -1.322 583.200
1977-04-01 57.880 58.130 56.250 56.750 -1.952 604.160
1977-03-25 58.250 58.500 57.630 57.880 -0.635 799.040
1977-03-18 57.500 59.380 57.500 58.250 1.304 974.080
1977-03-11 54.880 57.500 54.880 57.500 4.774 932.480
1977-03-04 53.500 54.880 53.380 54.880 2.331 682.240
1977-02-25 54.000 54.000 53.250 53.630 -0.924 646.400
1977-02-18 52.130 54.750 52.130 54.130 4.337 660.800
1977-02-11 51.630 52.380 51.500 51.880 0.738 626.240
1977-02-04 53.000 53.000 50.500 51.500 -3.286 422.080
1977-01-28 56.130 56.380 53.000 53.250 -5.131 653.120
1977-01-21 55.750 57.250 55.000 56.130 0.682 1236.48
1977-01-14 55.750 55.880 54.500 55.750 na 1012.48
1977-01-07 57.130 57.130 55.250 55.750 -2.620 588.480
1976-12-31 55.750 57.750 55.130 57.250 2.691 306.880
1976-12-24 54.130 56.750 53.250 55.750 2.993 569.600
1976-12-17 54.750 55.000 54.130 54.130 -1.132 411.200
1976-12-10 52.630 55.000 52.250 54.750 4.028 880.000
1976-12-03 54.250 54.250 52.630 52.630 -3.218 416.000
1976-11-26 53.380 54.500 52.750 54.380 1.873 442.400
1976-11-19 51.880 54.000 51.500 53.380 2.891 350.720
1976-11-12 51.630 52.500 51.250 51.880 -0.231 547.520
1976-11-05 55.130 55.130 51.750 52.000 -5.677 846.000
1976-10-29 53.000 55.130 52.750 55.130 4.019 396.800
1976-10-22 53.750 55.380 52.750 53.000 -0.935 744.320
1976-10-15 53.750 53.750 52.630 53.500 -0.705 489.600
1976-10-08 59.130 59.380 53.750 53.880 -8.879 1059.20
1976-10-01 59.880 60.380 58.500 59.130 -1.253 562.560
1976-09-24 57.000 61.250 56.750 59.880 5.053 888.000
1976-09-17 56.630 57.250 55.750 57.000 0.653 928.960
1976-09-10 57.000 57.630 56.500 56.630 -1.083 531.200
1976-09-03 55.500 57.750 55.380 57.250 3.153 290.240
1976-08-27 57.000 57.250 55.130 55.500 -2.632 389.120
1976-08-20 57.750 58.380 56.880 57.000 -1.299 915.840
1976-08-13 57.000 58.500 56.750 57.750 1.085 805.760
1976-08-06 55.250 57.250 55.130 57.130 3.628 868.480
1976-07-30 55.750 55.750 54.250 55.130 -1.342 645.120
1976-07-23 56.250 56.500 55.630 55.880 -0.658 247.360
1976-07-16 57.000 57.750 56.130 56.250 -0.442 692.800
1976-07-09 54.750 56.750 53.130 56.500 3.196 754.000
1976-07-02 56.880 57.250 54.500 54.750 -3.745 830.720
1976-06-25 57.500 57.750 56.630 56.880 -1.078 936.960
1976-06-18 56.500 58.000 56.380 57.500 1.770 858.560
1976-06-11 53.750 56.500 53.380 56.500 5.116 664.320
1976-06-04 52.630 54.000 52.380 53.750 2.128 1404.80
1976-05-28 54.500 54.500 52.250 52.630 -4.100 599.360
1976-05-21 53.250 55.750 52.750 54.880 2.810 888.000
1976-05-14 51.500 53.750 51.250 53.380 3.650 864.000
1976-05-07 51.250 51.750 49.750 51.500 0.234 627.520
1976-04-30 52.130 52.880 50.880 51.380 -1.439 555.200
1976-04-23 49.000 52.750 49.000 52.130 9.173 1226.56
1976-04-16 46.380 48.000 46.130 47.750 2.954 673.200
1976-04-09 46.500 48.000 45.750 46.380 0.542 626.560
1976-04-02 49.380 49.380 45.880 46.130 -6.582 557.760
1976-03-26 47.880 49.750 47.500 49.380 3.133 942.720
1976-03-19 49.750 49.750 47.500 47.880 -4.240 513.920
1976-03-12 47.630 51.250 47.630 50.000 5.263 999.040
1976-03-05 47.380 48.750 47.130 47.500 0.529 501.440
1976-02-27 49.630 50.000 47.250 47.250 -4.795 639.040
1976-02-20 46.500 50.500 46.130 49.630 6.731 821.600
1976-02-13 44.380 46.500 44.000 46.500 4.777 799.680
1976-02-06 45.750 46.000 44.130 44.380 -2.995 577.920
1976-01-30 44.380 45.750 43.130 45.750 3.087 829.120
1976-01-23 45.000 45.000 41.500 44.380 -3.794 1178.24
1976-01-16 42.250 46.380 42.000 46.130 9.183 1268.80
1976-01-09 39.000 43.500 39.000 42.250 8.333 858.240
1976-01-02 40.750 41.380 38.500 39.000 -4.294 278.800
1975-12-26 38.250 40.750 37.880 40.750 6.536 238.800
1975-12-19 35.630 39.630 35.630 38.250 7.353 392.000
1975-12-12 34.500 35.630 34.130 35.630 3.275 397.120
1975-12-05 35.500 35.880 34.380 34.500 -2.817 774.400
1975-11-28 35.250 35.750 35.130 35.500 0.709 376.800
1975-11-21 36.500 36.750 35.250 35.250 -3.425 691.840
1975-11-14 37.000 37.380 36.000 36.500 -1.030 601.600
1975-11-07 35.750 37.500 35.750 36.880 3.161 256.640
1975-10-31 35.880 36.750 35.500 35.750 -0.362 402.880
1975-10-24 35.130 37.130 34.630 35.880 1.413 722.240
1975-10-17 38.750 38.880 34.880 35.380 -9.282 853.760
1975-10-10 40.000 40.750 39.000 39.000 -2.500 627.200
1975-10-03 39.880 40.250 38.750 40.000 0.301 426.240
1975-09-26 47.000 47.380 39.500 39.880 -15.149 1280.96
1975-09-19 46.000 47.250 45.380 47.000 2.174 270.080
1975-09-12 47.130 48.630 46.000 46.000 -2.398 777.280
1975-09-05 45.630 47.380 45.130 47.130 3.287 362.800
1975-08-29 46.880 47.130 44.130 45.630 -2.666 842.880
1975-08-22 46.750 47.750 45.380 46.880 0.817 352.000
1975-08-15 47.130 48.000 45.250 46.500 -1.337 400.640
1975-08-08 44.000 47.250 43.750 47.130 7.114 372.160
1975-08-01 45.500 46.500 43.380 44.000 -3.297 746.880
1975-07-25 46.000 46.500 45.500 45.500 -1.087 411.840
1975-07-18 46.250 47.500 45.380 46.000 -0.541 472.960
1975-07-11 46.000 46.880 44.880 46.250 -1.596 470.720
1975-07-04 47.500 49.000 46.500 47.000 -1.053 824.400
1975-06-27 46.380 47.880 46.000 47.500 2.415 623.680
1975-06-20 43.380 46.880 43.380 46.380 9.775 824.000
1975-06-13 42.750 42.750 41.130 42.250 -2.605 612.160
1975-06-06 46.000 46.250 43.000 43.380 -5.696 391.680
1975-05-30 47.880 47.880 44.750 46.000 -4.167 488.000
1975-05-23 47.500 48.000 45.750 48.000 0.251 593.920
1975-05-16 48.000 48.750 47.000 47.880 -0.250 592.640
1975-05-09 47.750 50.250 47.500 48.000 0.524 1252.48
1975-05-02 45.630 48.500 45.000 47.750 4.646 900.800
1975-04-25 45.250 48.250 45.130 45.630 1.400 792.640
1975-04-18 39.750 46.380 39.750 45.000 16.129 1222.08
1975-04-11 36.000 38.750 35.000 38.750 7.639 547.520
1975-04-04 37.380 37.880 35.880 36.000 -3.692 410.240
1975-03-28 38.000 38.000 36.500 37.380 -3.236 479.200
1975-03-21 38.880 41.000 37.250 38.630 -0.643 648.960
1975-03-14 37.880 39.250 36.880 38.880 1.647 490.880
1975-03-07 34.750 40.000 34.500 38.250 10.072 672.320
1975-02-28 39.250 39.250 34.750 34.750 -12.025 430.080
1975-02-21 34.750 40.000 34.750 39.500 14.063 440.800
1975-02-14 33.130 35.250 32.000 34.630 4.528 337.280
1975-02-07 33.750 34.500 32.380 33.130 -1.837 606.720
1975-01-31 31.500 34.380 31.500 33.750 12.500 660.160
1975-01-24 28.370 30.620 27.120 30.000 5.746 427.520
1975-01-17 28.750 29.250 28.250 28.370 -1.322 836.480
1975-01-10 29.870 30.120 27.620 28.750 -3.750 503.680
1975-01-03 29.370 30.370 29.000 29.870 1.702 259.200
1974-12-27 28.750 30.000 28.500 29.370 2.157 244.000
1974-12-20 27.250 28.750 26.750 28.750 4.545 405.440
1974-12-13 26.370 27.750 25.870 27.500 4.285 332.160
1974-12-06 31.120 31.500 26.000 26.370 -15.264 901.440
1974-11-29 30.500 31.250 29.250 31.120 2.033 324.800
1974-11-22 30.750 30.750 28.620 30.500 -1.613 541.760
1974-11-15 31.120 33.250 30.870 31.000 na 550.400
1974-11-08 32.000 33.880 30.750 31.000 -3.125 498.880
1974-11-01 34.380 37.000 31.500 32.000 -6.923 546.880
1974-10-25 34.750 38.000 34.000 34.380 -1.065 464.960
1974-10-18 36.250 39.500 34.630 34.750 -2.797 663.040
1974-10-11 36.750 37.880 33.380 35.750 -2.721 1068.48
1974-10-04 38.500 39.250 36.500 36.750 -7.547 487.040
1974-09-27 44.750 44.880 39.630 39.750 -11.173 338.880
1974-09-20 40.500 45.000 40.000 44.750 10.494 243.520
1974-09-13 43.500 43.500 40.250 40.500 -7.955 284.480
1974-09-06 41.750 44.500 40.250 44.000 5.389 491.200
1974-08-30 43.380 43.380 40.250 41.750 -5.114 448.000
1974-08-23 46.130 47.000 44.000 44.000 -5.376 613.120
1974-08-16 49.130 49.500 46.130 46.500 -5.353 288.320
1974-08-09 47.130 50.000 47.000 49.130 4.244 625.600
1974-08-02 48.000 48.250 46.130 47.130 -3.085 368.000
1974-07-26 48.380 50.750 48.250 48.630 0.788 416.960
1974-07-19 47.500 49.880 46.000 48.250 1.579 754.560
1974-07-12 43.130 47.500 42.750 47.500 8.870 487.040
1974-07-05 42.630 44.000 42.630 43.630 3.266 196.400
1974-06-28 41.250 42.750 41.130 42.250 2.424 208.960
1974-06-21 42.130 42.500 40.880 41.250 -2.367 394.560
1974-06-14 44.250 44.750 41.000 42.250 -4.520 508.480
1974-06-07 40.500 44.880 40.250 44.250 9.259 472.960
1974-05-31 44.250 44.380 38.750 40.500 -8.475 771.600
1974-05-24 44.750 47.250 43.500 44.250 -1.117 986.880
1974-05-17 50.000 50.880 43.750 44.750 -10.500 1220.80
1974-05-10 49.250 50.250 48.500 50.000 0.503 620.800
1974-05-03 49.250 50.750 48.750 49.750 1.015 729.280
1974-04-26 50.500 51.250 48.380 49.250 -2.475 943.040
1974-04-19 50.000 51.630 49.500 50.500 1.000 826.880
1974-04-12 48.880 50.500 48.130 50.000 2.291 788.400
1974-04-05 47.250 49.750 47.250 48.880 4.000 816.000
1974-03-29 47.250 47.750 46.500 47.000 -1.053 559.680
1974-03-22 47.500 47.750 46.630 47.500 -0.794 365.120
1974-03-15 46.500 49.000 45.500 47.880 2.968 818.560
1974-03-08 47.250 48.880 46.380 46.500 -1.587 496.960
1974-03-01 47.380 49.630 47.000 47.250 -0.274 1211.84
1974-02-22 43.380 47.380 42.630 47.380 9.221 606.000
1974-02-15 43.000 43.380 42.000 43.380 0.884 491.200
1974-02-08 46.750 46.750 42.000 43.000 -39.649 656.960
1974-02-01 74.500 74.750 69.750 71.250 -4.362 500.160
1974-01-25 76.250 79.000 73.250 74.500 -2.295 628.160
1974-01-18 72.500 76.750 72.500 76.250 6.643 823.360
1974-01-11 76.750 78.000 68.250 71.500 -7.587 687.040
1974-01-04 71.750 78.000 71.000 77.370 7.833 682.400
1973-12-28 71.250 74.000 71.000 71.750 na 328.400
1973-12-21 72.500 73.750 68.500 71.750 -1.034 461.440
1973-12-14 74.500 78.000 70.000 72.500 -2.357 1032.32
1973-12-07 67.500 75.000 66.620 74.250 9.594 652.480
1973-11-30 61.500 69.000 60.000 67.750 7.745 944.000
1973-11-23 63.250 65.000 58.750 62.880 -0.585 1177.60
1973-11-16 71.120 71.120 62.750 63.250 -11.066 1434.88
1973-11-09 74.250 74.250 70.750 71.120 -5.951 1176.32
1973-11-02 78.500 80.000 75.620 75.620 -3.361 1259.20
1973-10-26 77.870 78.500 76.870 78.250 0.321 517.120
1973-10-19 80.370 80.370 76.000 78.000 -3.106 1279.68
1973-10-12 78.120 80.500 77.370 80.500 3.047 966.720
1973-10-05 73.500 78.120 72.250 78.120 6.286 816.640
1973-09-28 74.000 74.000 71.250 73.500 -1.342 915.840
1973-09-21 71.370 75.500 71.120 74.500 4.386 918.720
1973-09-14 71.500 72.000 69.750 71.370 -0.182 630.720
1973-09-07 71.870 71.870 70.500 71.500 -0.860 429.600
1973-08-31 67.870 72.620 67.620 72.120 6.262 641.280
1973-08-24 67.750 69.000 67.000 67.870 0.177 561.280
1973-08-17 67.000 68.000 64.750 67.750 0.743 639.040
1973-08-10 67.750 69.750 66.370 67.250 -0.738 763.200
1973-08-03 65.870 69.000 64.000 67.750 4.844 817.600
1973-07-27 61.500 65.250 60.630 64.620 5.502 824.320
1973-07-20 56.880 61.500 56.000 61.250 7.683 1167.68
1973-07-13 57.000 58.250 56.630 56.880 -0.211 659.200
1973-07-06 58.250 58.380 56.750 57.000 -2.146 366.800
1973-06-29 58.000 58.750 57.380 58.250 0.431 493.760
1973-06-22 59.130 59.380 57.750 58.000 -1.911 330.240
1973-06-15 60.130 61.630 58.500 59.130 -1.663 636.160
1973-06-08 57.880 60.250 57.630 60.130 3.887 485.440
1973-06-01 60.380 60.380 57.000 57.880 -4.724 379.600
1973-05-25 57.750 61.500 56.750 60.750 5.195 1014.72
1973-05-18 58.000 60.750 56.500 57.750 -1.282 984.000
1973-05-11 59.500 63.500 58.250 58.500 -1.681 1029.76
1973-05-04 56.000 59.880 54.750 59.500 6.250 1051.20
1973-04-27 57.000 57.000 53.380 56.000 -1.978 710.400
1973-04-20 56.130 57.130 54.000 57.130 1.782 737.600
1973-04-13 50.750 56.130 50.750 56.130 12.260 1179.20
1973-04-06 51.880 52.750 49.880 50.000 -2.686 1558.08
1973-03-30 49.000 51.880 49.000 51.380 6.201 325.120
1973-03-23 51.500 52.000 47.880 48.380 -6.058 439.680
1973-03-16 53.000 53.250 51.250 51.500 -2.830 409.600
1973-03-09 50.750 54.250 50.750 53.000 4.951 444.480
1973-03-02 50.380 51.250 50.130 50.500 0.238 576.960
1973-02-23 52.250 53.500 50.130 50.380 -2.647 350.000
1973-02-16 51.000 52.500 50.000 51.750 0.976 274.240
1973-02-09 53.250 53.500 50.130 51.250 -3.756 486.400
1973-02-02 55.000 55.380 53.250 53.250 -4.054 213.440
1973-01-26 56.130 57.000 55.250 55.500 -0.234 263.200
1973-01-19 58.500 58.750 55.500 55.630 -4.906 592.640
1973-01-12 57.630 60.000 57.000 58.500 1.510 1167.36
1973-01-05 54.250 57.630 54.250 57.630 8.470 448.000
1972-12-29 53.000 55.250 53.000 53.130 0.950 349.867
1972-12-22 55.750 56.750 52.630 52.630 -5.816 475.520
1972-12-15 55.130 57.250 55.000 55.880 1.822 574.720
1972-12-08 56.380 56.380 54.750 54.880 -2.661 337.920
1972-12-01 55.380 57.000 55.130 56.380 1.806 508.480
1972-11-24 51.880 55.380 51.500 55.380 6.746 277.600
1972-11-17 48.750 52.000 48.750 51.880 6.683 310.400
1972-11-10 48.630 49.250 45.630 48.630 -0.246 329.600
1972-11-03 51.000 51.000 48.000 48.750 -5.340 206.400
1972-10-27 51.000 52.250 50.380 51.500 1.980 184.640
1972-10-20 48.630 50.500 48.630 50.500 3.845 268.480
1972-10-13 48.880 51.000 48.380 48.630 -0.511 211.520
1972-10-06 53.000 53.500 48.250 48.880 -7.774 314.880
1972-09-29 53.250 54.500 52.880 53.000 -0.469 215.040
1972-09-22 54.000 54.250 53.250 53.250 -1.389 109.120
1972-09-15 54.750 54.880 53.000 54.000 -1.370 324.480
1972-09-08 56.000 56.500 54.750 54.750 -2.232 256.000
1972-09-01 53.630 56.000 53.630 56.000 4.419 314.880
1972-08-25 54.880 56.500 53.500 53.630 -2.278 260.160
1972-08-18 55.500 55.630 52.750 54.880 -1.117 214.720
1972-08-11 51.130 55.500 51.130 55.500 8.824 363.520
1972-08-04 47.000 51.380 46.250 51.000 8.511 419.520
1972-07-28 49.000 49.750 46.750 47.000 -3.846 275.200
1972-07-21 49.500 49.500 48.250 48.880 -1.253 196.160
1972-07-14 50.000 50.250 49.250 49.500 -1.000 237.440
1972-07-07 48.250 50.750 47.880 50.000 3.093 800.800
1972-06-30 49.500 49.500 47.000 48.500 -2.020 283.520
1972-06-23 51.500 51.500 48.750 49.500 -4.126 396.160
1972-06-16 51.000 53.000 50.880 51.630 1.235 345.280
1972-06-09 52.630 52.630 50.750 51.000 -4.225 330.560
1972-06-02 54.380 55.000 52.500 53.250 -1.626 274.400
1972-05-26 53.630 55.250 53.500 54.130 0.932 367.680
1972-05-19 50.380 53.750 49.130 53.630 6.451 388.480
1972-05-12 50.250 50.750 49.000 50.380 -0.983 218.240
1972-05-05 54.000 55.000 50.880 50.880 -5.778 392.320
1972-04-28 54.750 55.000 51.130 54.000 -1.370 348.800
1972-04-21 53.500 56.130 52.880 54.750 1.860 390.720
1972-04-14 49.750 54.880 49.500 53.750 8.586 393.600
1972-04-07 49.750 50.130 49.130 49.500 -0.503 580.480
1972-03-31 50.750 51.000 48.250 49.750 -1.970 318.400
1972-03-24 53.000 53.250 50.130 50.750 -4.245 558.720
1972-03-17 49.500 53.630 48.250 53.000 7.071 372.800
1972-03-10 49.380 49.630 46.880 49.500 0.243 280.640
1972-03-03 47.630 51.000 47.630 49.380 4.508 500.160
1972-02-25 46.630 47.380 45.130 47.250 1.330 462.800
1972-02-18 43.380 46.630 42.750 46.630 7.492 1257.92
1972-02-11 41.630 43.500 41.000 43.380 4.204 228.480
1972-02-04 43.500 43.500 38.880 41.630 -4.846 708.800
1972-01-28 44.500 45.500 42.630 43.750 -1.685 470.400
1972-01-21 45.130 46.500 43.500 44.500 -1.396 373.440
1972-01-14 45.250 45.750 43.750 45.130 -0.265 274.240
1972-01-07 43.630 46.750 43.250 45.250 3.713 759.360
1971-12-31 44.130 44.750 43.000 43.630 -1.133 454.720
1971-12-24 45.250 47.000 43.250 44.130 -2.475 786.000
1971-12-17 42.880 45.750 40.630 45.250 5.527 730.880
1971-12-10 43.750 44.380 40.750 42.880 -1.989 432.960
1971-12-03 40.000 43.750 39.250 43.750 10.396 574.720
1971-11-26 37.500 39.750 36.750 39.630 7.108 523.600
1971-11-19 38.380 39.250 36.500 37.000 -3.596 455.360
1971-11-12 40.130 40.130 36.000 38.380 -5.538 808.320
1971-11-05 43.880 43.880 40.130 40.630 -7.659 411.520
1971-10-29 46.250 46.250 43.130 44.000 -4.865 982.080
1971-10-22 46.750 47.000 46.250 46.250 -1.070 416.640
1971-10-15 47.000 47.380 46.750 46.750 -0.532 276.800
1971-10-08 45.880 47.750 45.750 47.000 2.732 623.680
1971-10-01 51.380 51.380 45.000 45.750 -11.165 1128.00
1971-09-24 51.500 52.130 51.000 51.500 na 238.720
1971-09-17 52.630 52.880 51.130 51.500 -2.147 159.360
1971-09-10 52.380 52.630 51.500 52.630 0.477 282.800
1971-09-03 55.500 55.750 52.000 52.380 -5.622 256.320
1971-08-27 52.750 56.750 52.750 55.500 5.956 505.280
1971-08-20 54.000 54.880 51.500 52.380 2.706 362.880
1971-08-13 52.380 52.380 50.630 51.000 -2.635 196.480
1971-08-06 52.000 53.750 52.000 52.380 0.731 198.720
1971-07-30 52.750 52.750 50.500 52.000 -2.127 394.560
1971-07-23 57.500 57.500 53.130 53.130 -7.600 199.680
1971-07-16 61.250 61.750 56.750 57.500 -5.938 197.120
1971-07-09 62.000 62.130 61.130 61.130 -1.403 187.600
1971-07-02 62.380 62.380 60.500 62.000 -0.609 253.760
1971-06-25 59.630 62.750 59.500 62.380 4.612 300.480
1971-06-18 62.750 63.500 59.630 59.630 -5.349 707.840
1971-06-11 65.500 65.500 61.250 63.000 -3.817 674.560
1971-06-04 68.120 68.870 65.500 65.500 -3.846 788.000
1971-05-28 68.500 68.620 66.870 68.120 -0.555 723.200
1971-05-21 69.000 69.000 68.000 68.500 -0.725 287.680
1971-05-14 65.500 70.000 65.500 69.000 5.344 464.640
1971-05-07 65.120 66.500 64.750 65.500 0.769 445.440
1971-04-30 68.250 68.500 64.750 65.000 -4.762 605.760
1971-04-23 65.000 68.500 65.000 68.250 5.000 428.160
1971-04-16 60.630 65.000 59.750 65.000 6.996 474.240
1971-04-09 62.750 62.750 60.500 60.750 -3.387 996.000
1971-04-02 64.500 64.750 62.250 62.880 -2.512 156.160
1971-03-26 65.500 65.870 64.250 64.500 -1.527 634.880
1971-03-19 63.000 65.500 63.000 65.500 4.382 218.880
1971-03-12 63.000 63.000 61.000 62.750 -0.397 458.880
1971-03-05 64.000 64.370 62.130 63.000 -1.563 371.200
1971-02-26 65.000 65.000 63.000 64.000 -1.538 244.480
1971-02-19 64.500 65.250 64.500 65.000 0.775 356.800
1971-02-12 65.500 66.000 64.250 64.500 -1.527 516.160
1971-02-05 65.500 65.750 65.000 65.500 -0.380 448.320
1971-01-29 64.000 66.250 64.000 65.750 3.332 654.400
1971-01-22 63.250 63.750 61.250 63.630 0.601 301.120
1971-01-15 61.000 65.000 61.000 63.250 4.115 441.600
1971-01-08 57.000 61.250 56.250 60.750 6.114 584.640
1971-01-01 58.880 59.000 56.630 57.250 -2.768 277.200
1970-12-25 57.380 58.880 57.380 58.880 2.614 208.000
1970-12-18 57.000 59.000 56.750 57.380 0.667 343.680
1970-12-11 57.250 59.000 55.750 57.000 0.211 265.600
1970-12-04 52.130 57.130 52.000 56.880 9.112 693.760
1970-11-27 51.380 52.500 51.380 52.130 1.460 312.800
1970-11-20 52.000 52.000 50.250 51.380 -1.192 391.040
1970-11-13 54.130 56.000 52.000 52.000 -2.347 822.720
1970-11-06 53.500 55.500 52.750 53.250 0.472 318.400
1970-10-30 53.130 53.500 52.130 53.000 -0.245 183.360
1970-10-23 51.500 53.130 50.500 53.130 3.165 286.720
1970-10-16 54.500 54.500 50.500 51.500 -5.505 248.000
1970-10-09 51.250 57.500 51.250 54.500 6.341 837.120
1970-10-02 50.880 51.250 49.130 51.250 0.727 363.840
1970-09-25 52.500 54.130 49.630 50.880 -3.086 333.760
1970-09-18 55.000 55.000 51.500 52.500 -4.771 339.840
1970-09-11 55.000 55.500 54.130 55.130 0.236 226.800
1970-09-04 51.250 55.250 51.000 55.000 7.843 268.480
1970-08-28 50.500 53.000 50.500 51.000 2.245 390.080
1970-08-21 47.630 50.000 47.500 49.880 4.724 195.520
1970-08-14 48.880 48.880 47.000 47.630 -3.289 157.760
1970-08-07 50.500 50.880 48.750 49.250 -2.475 222.080
1970-07-31 49.000 50.630 48.250 50.500 3.061 216.640
1970-07-24 50.130 50.750 48.500 49.000 -2.000 272.320
1970-07-17 48.630 50.000 48.500 50.000 3.093 561.280
1970-07-10 50.380 50.630 47.380 48.500 -3.732 156.160
1970-07-03 51.130 51.880 50.130 50.380 -1.467 214.800
1970-06-26 55.380 55.380 49.000 51.130 -7.874 283.840
1970-06-19 51.000 55.880 50.750 55.500 8.824 168.960
1970-06-12 52.880 54.380 50.130 51.000 -3.097 106.560
1970-06-05 54.000 56.000 52.630 52.630 -1.164 430.720
1970-05-29 53.630 53.630 50.000 53.250 -1.389 416.640
1970-05-22 58.130 59.250 52.750 54.000 -7.105 199.360
1970-05-15 60.880 60.880 56.750 58.130 -4.908 163.840
1970-05-08 64.000 64.000 59.630 61.130 -4.484 243.200
1970-05-01 64.000 65.870 63.500 64.000 na 144.000
1970-04-24 67.500 67.750 63.250 64.000 -5.185 251.200
1970-04-17 69.750 70.000 67.500 67.500 -3.226 325.760
1970-04-10 71.750 71.750 69.250 69.750 -2.787 149.760
1970-04-03 70.500 72.500 70.000 71.750 1.773 226.240
1970-03-27 67.500 72.000 67.250 70.500 4.444 326.400
1970-03-20 71.000 71.000 67.500 67.500 -4.930 725.760
1970-03-13 73.370 73.370 71.000 71.000 -3.559 182.720
1970-03-06 73.250 74.000 72.000 73.620 0.505 247.680
1970-02-27 70.000 73.370 69.750 73.250 4.643 126.000
1970-02-20 68.000 70.750 67.620 70.000 2.941 106.240
1970-02-13 65.750 68.870 65.750 68.000 4.215 116.800
1970-02-06 65.120 66.750 65.120 65.250 0.200 224.000
1970-01-30 68.750 68.750 65.120 65.120 -5.623 202.880
1970-01-23 68.620 71.750 67.500 69.000 0.364 176.000
1970-01-16 68.620 68.750 67.750 68.750 na 177.920
1970-01-09 71.500 72.000 68.500 68.750 -3.846 150.400
1970-01-02 68.370 72.250 68.250 71.500 4.578 204.800
1969-12-26 69.000 69.500 68.000 68.370 na 173.600
1969-12-19 69.370 69.620 66.750 68.370 -1.442 269.120
1969-12-12 69.250 69.500 66.620 69.370 0.173 228.160
1969-12-05 70.250 70.750 68.620 69.250 -1.423 392.320
1969-11-28 68.870 70.500 67.870 70.250 0.905 272.800
1969-11-21 73.870 73.870 69.500 69.620 -5.753 149.120
1969-11-14 73.750 75.500 73.370 73.870 1.372 236.480
1969-11-07 74.750 74.750 72.120 72.870 -2.515 357.120
1969-10-31 75.250 76.500 74.120 74.750 -0.493 946.880
1969-10-24 74.000 75.250 74.000 75.120 1.514 344.960
1969-10-17 68.500 74.500 68.250 74.000 8.029 695.680
1969-10-10 69.250 71.500 68.250 68.500 -0.537 337.920
1969-10-03 72.370 72.370 67.000 68.870 -5.164 555.840
1969-09-26 73.750 73.750 72.370 72.620 -1.865 233.280
1969-09-19 71.500 76.500 71.500 74.000 3.860 282.880
1969-09-12 69.000 71.500 68.500 71.250 2.518 167.680
1969-09-05 72.000 72.500 69.500 69.500 -3.472 402.000
1969-08-29 73.000 73.000 71.500 72.000 -1.370 170.880
1969-08-22 70.370 74.500 70.370 73.000 4.286 255.040
1969-08-15 68.370 70.500 67.370 70.000 2.384 178.240
1969-08-08 68.250 69.250 67.500 68.370 0.176 211.840
1969-08-01 65.000 68.500 64.370 68.250 5.000 392.960
1969-07-25 68.750 68.750 65.000 65.000 -5.961 514.400
1969-07-18 71.000 71.250 68.000 69.120 -2.648 238.400
1969-07-11 73.120 73.370 69.750 71.000 -2.899 187.520
1969-07-04 72.250 73.620 71.750 73.120 1.204 124.800
1969-06-27 71.500 73.250 71.000 72.250 1.049 228.480
1969-06-20 76.000 76.370 71.500 71.500 -5.921 235.200
1969-06-13 77.750 78.370 75.500 76.000 -2.251 198.080
1969-06-06 79.370 79.370 77.750 77.750 -2.041 144.000
1969-05-30 80.870 80.870 78.120 79.370 -1.855 155.200
1969-05-23 80.500 81.500 78.000 80.870 0.460 285.760
1969-05-16 80.250 82.000 79.870 80.500 -0.617 500.480
1969-05-09 83.000 83.500 81.000 81.000 -2.410 401.280
1969-05-02 78.620 84.000 78.620 83.000 5.908 947.200
1969-04-25 76.500 78.620 75.120 78.370 2.444 458.880
1969-04-18 75.500 77.000 74.500 76.500 1.324 529.600
1969-04-11 77.000 77.750 75.370 75.500 -2.894 253.120
1969-04-04 76.500 78.500 75.000 77.750 1.634 526.400
1969-03-28 73.000 76.500 72.500 76.500 4.795 192.960
1969-03-21 71.620 73.870 70.500 73.000 1.572 366.720
1969-03-14 72.870 74.250 71.250 71.870 -1.372 287.680
1969-03-07 72.750 74.750 72.500 72.870 0.165 190.080
1969-02-28 73.500 74.000 71.120 72.750 -1.020 260.160
1969-02-21 75.500 75.500 73.500 73.500 -2.649 334.800
1969-02-14 77.120 77.500 75.500 75.500 -1.948 205.200
1969-02-07 78.750 78.750 76.000 77.000 -3.291 290.560
1969-01-31 79.120 80.250 78.250 79.620 0.632 332.480
1969-01-24 76.120 79.500 76.120 79.120 3.941 596.800
1969-01-17 73.250 77.370 73.000 76.120 3.918 444.160
1969-01-10 74.500 74.870 69.750 73.250 -1.678 288.320
1969-01-03 74.620 74.620 72.000 74.500 -0.161 386.800
1968-12-27 75.870 75.870 74.000 74.620 -1.648 276.800
1968-12-20 78.750 80.250 75.250 75.870 -3.657 451.600
1968-12-13 76.750 80.120 76.750 78.750 2.941 381.600
1968-12-06 75.620 76.620 73.750 76.500 1.164 599.200
1968-11-29 76.250 77.500 75.250 75.620 -0.826 357.600
1968-11-22 71.370 76.250 70.500 76.250 6.838 827.600
1968-11-15 71.120 74.000 71.000 71.370 1.594 388.000
1968-11-08 70.750 71.250 69.370 70.250 -0.707 296.000
1968-11-01 72.870 73.250 70.500 70.750 -3.241 402.800
1968-10-25 74.500 75.000 72.750 73.120 -1.852 243.200
1968-10-18 72.500 74.750 71.750 74.500 2.759 297.600
1968-10-11 74.750 74.870 71.750 72.500 -3.010 302.400
1968-10-04 73.500 74.750 72.750 74.750 1.701 494.000
1968-09-27 70.870 74.000 70.000 73.500 3.711 392.800
1968-09-20 68.370 71.500 67.500 70.870 3.657 391.600
1968-09-13 70.120 71.500 67.370 68.370 -2.329 549.200
1968-09-06 68.000 70.250 67.750 70.000 2.941 488.800
1968-08-30 67.120 68.750 67.120 68.000 1.493 367.200
1968-08-23 65.120 67.120 65.000 67.000 2.887 220.400
1968-08-16 64.370 65.370 64.000 65.120 1.165 216.800
1968-08-09 64.250 64.750 63.250 64.370 0.187 220.000
1968-08-02 64.120 65.370 63.750 64.250 0.579 377.200
1968-07-26 67.500 67.870 62.500 63.880 -5.363 565.200
1968-07-19 69.750 70.000 67.250 67.500 -3.226 504.000
1968-07-12 68.250 70.620 68.250 69.750 2.770 440.400
1968-07-05 67.250 68.000 66.750 67.870 0.922 515.733
1968-06-28 67.370 68.870 66.750 67.250 -0.178 396.000
1968-06-21 69.500 69.500 67.250 67.370 -3.065 392.000
1968-06-14 71.870 71.870 69.120 69.500 -3.298 418.400
1968-06-07 70.120 75.750 70.120 71.870 3.232 332.480
1968-05-31 68.750 70.000 67.750 69.620 1.265 285.200
1968-05-24 70.000 70.370 67.870 68.750 -2.648 235.840
1968-05-17 71.620 71.620 69.870 70.620 -1.739 258.240
1968-05-10 73.120 73.870 71.000 71.870 -1.710 186.240
1968-05-03 72.750 76.370 72.750 73.120 0.509 330.240
1968-04-26 71.750 73.500 69.620 72.750 1.042 318.400
1968-04-19 74.500 75.000 71.620 72.000 -3.356 345.920
1968-04-12 70.000 74.750 69.750 74.500 6.429 265.067
1968-04-05 67.500 71.620 67.500 70.000 3.704 308.800
1968-03-29 66.620 69.000 66.620 67.500 2.273 253.440
1968-03-22 68.750 69.000 65.500 66.000 -4.000 176.960
1968-03-15 69.500 70.250 68.000 68.750 -1.079 267.520
1968-03-08 71.750 71.750 69.500 69.500 -3.472 237.760
1968-03-01 73.370 73.500 71.370 72.000 -1.867 158.400
1968-02-23 70.870 74.000 70.870 73.370 4.814 232.000
1968-02-16 69.000 71.500 69.000 70.000 2.190 270.000
1968-02-09 69.120 69.500 67.500 68.500 -0.725 197.120
1968-02-02 70.500 70.500 67.250 69.000 -2.128 257.280
1968-01-26 75.000 75.000 70.250 70.500 -6.000 190.720
1968-01-19 76.500 76.750 74.870 75.000 -3.686 184.960
1968-01-12 76.750 78.750 76.620 77.870 1.459 205.440
1968-01-05 80.500 81.500 76.250 76.750 -4.658 470.800
1967-12-29 76.750 80.750 76.620 80.500 4.886 172.800
1967-12-22 74.870 76.750 73.000 76.750 2.511 368.320
1967-12-15 76.000 76.120 74.620 74.870 -1.487 215.040
1967-12-08 75.370 78.000 75.120 76.000 0.836 273.920
1967-12-01 76.500 78.370 73.750 75.370 -1.477 280.000
1967-11-24 73.120 77.500 71.750 76.500 4.623 230.400
1967-11-17 71.870 73.120 70.120 73.120 1.739 422.400
1967-11-10 72.620 74.870 71.620 71.870 -0.526 336.400
1967-11-03 78.620 78.620 72.250 72.250 -8.102 223.040
1967-10-27 76.750 79.500 76.370 78.620 2.436 181.120
1967-10-20 84.500 84.620 76.750 76.750 -9.172 187.200
1967-10-13 84.870 85.250 84.000 84.500 -0.436 149.440
1967-10-06 83.750 85.370 83.000 84.870 1.337 260.800
1967-09-29 86.000 86.000 81.750 83.750 -2.899 155.200
1967-09-22 90.250 90.870 86.000 86.250 -4.432 153.920
1967-09-15 88.750 91.500 88.750 90.250 1.690 131.840
1967-09-08 88.870 88.870 86.750 88.750 -0.694 151.200
1967-09-01 89.870 89.870 87.500 89.370 -0.975 93.760
1967-08-25 92.120 92.370 90.000 90.250 -2.030 110.720
1967-08-18 90.620 92.500 89.500 92.120 1.655 124.800
1967-08-11 91.870 92.500 90.500 90.620 -1.361 155.840
1967-08-04 85.000 91.870 84.750 91.870 8.082 243.840
1967-07-28 84.620 85.000 84.370 85.000 0.449 198.720
1967-07-21 83.120 84.620 83.120 84.620 2.260 210.880
1967-07-14 82.750 84.250 82.250 82.750 na 185.600
1967-07-07 83.750 84.500 82.750 82.750 -1.194 210.000
1967-06-30 83.500 85.000 83.000 83.750 0.299 123.840
1967-06-23 87.750 88.000 81.500 83.500 -4.843 187.840
1967-06-16 87.620 88.750 86.500 87.750 0.148 201.920
1967-06-09 88.250 89.500 87.120 87.620 -2.101 220.480
1967-06-02 88.620 90.250 87.750 89.500 0.993 197.200
1967-05-26 93.620 93.750 88.000 88.620 -5.341 226.240
1967-05-19 92.120 93.870 92.120 93.620 1.628 210.560
1967-05-12 90.370 93.750 90.120 92.120 1.936 294.400
1967-05-05 89.870 90.870 89.000 90.370 0.411 143.360
1967-04-28 90.000 91.250 89.500 90.000 na 208.960
1967-04-21 86.000 90.500 86.000 90.000 5.572 147.200
1967-04-14 84.000 85.250 82.750 85.250 1.488 168.640
1967-04-07 85.250 85.870 83.250 84.000 -1.466 144.640
1967-03-31 85.750 86.500 84.750 85.250 0.153 138.560
1967-03-24 81.370 85.500 80.750 85.120 4.609 195.200
1967-03-17 79.620 82.750 78.250 81.370 2.198 314.880
1967-03-10 78.000 80.000 75.000 79.620 2.077 383.360
1967-03-03 85.370 85.370 77.750 78.000 -8.772 289.280
1967-02-24 85.620 86.000 85.000 85.500 -0.140 168.400
1967-02-17 87.620 88.000 85.000 85.620 -2.283 161.920
1967-02-10 88.750 89.250 86.000 87.620 -1.273 117.120
1967-02-03 90.120 90.750 87.000 88.750 -1.520 156.480
1967-01-27 86.500 90.500 86.000 90.120 4.185 174.720
1967-01-20 83.500 87.250 83.000 86.500 3.593 265.600
1967-01-13 77.000 83.750 77.000 83.500 8.442 496.320
1967-01-06 78.370 78.500 74.250 77.000 -1.748 151.200
1966-12-30 79.620 80.500 78.120 78.370 -1.570 141.600
1966-12-23 80.370 80.370 78.750 79.620 -0.933 261.440
1966-12-16 81.000 83.500 80.370 80.370 -0.618 191.040
1966-12-09 76.000 80.870 76.000 80.870 6.590 371.840
1966-12-02 76.500 76.870 75.750 75.870 -0.824 118.400
1966-11-25 76.750 77.250 74.750 76.500 -0.649 110.000
1966-11-18 79.120 79.500 76.500 77.000 -2.679 140.480
1966-11-11 80.370 81.000 79.000 79.120 -1.555 123.200
1966-11-04 80.250 81.870 79.620 80.370 0.150 227.520
1966-10-28 74.250 80.250 74.120 80.250 8.081 115.200
1966-10-21 71.750 74.870 71.750 74.250 3.846 81.920
1966-10-14 66.750 72.250 66.500 71.500 7.116 105.600
1966-10-07 71.000 71.370 66.750 66.750 -5.986 107.200
1966-09-30 71.870 72.750 71.000 71.000 -1.211 107.520
1966-09-23 71.870 72.250 71.000 71.870 na 77.440
1966-09-16 71.000 72.620 71.000 71.870 1.943 176.000
1966-09-09 73.250 73.500 69.370 70.500 -3.754 113.600
1966-09-02 72.620 74.870 71.000 73.250 0.868 163.520
1966-08-26 76.000 76.000 72.500 72.620 -4.761 218.880
1966-08-19 82.620 82.870 76.000 76.250 -7.710 274.240
1966-08-12 82.250 83.000 81.620 82.620 0.450 85.440
1966-08-05 77.000 82.250 76.000 82.250 6.472 174.720
1966-07-29 82.620 82.620 77.250 77.250 -6.500 145.280
1966-07-22 85.120 85.120 82.500 82.620 -2.937 95.040
1966-07-15 84.370 85.500 83.500 85.120 1.033 153.600
1966-07-08 82.750 84.620 80.750 84.250 1.813 75.200
1966-07-01 86.000 86.000 80.750 82.750 -3.779 83.520
1966-06-24 87.500 88.000 85.750 86.000 -1.714 80.960
1966-06-17 86.000 88.120 86.000 87.500 2.339 86.400
1966-06-10 84.250 85.500 83.250 85.500 1.484 115.200
1966-06-03 83.250 84.750 82.120 84.250 1.201 110.000
1966-05-27 82.870 84.250 82.500 83.250 0.459 182.080
1966-05-20 84.000 85.370 81.500 82.870 -1.345 221.120
1966-05-13 86.500 87.620 84.000 84.000 -2.890 162.240
1966-05-06 94.000 94.250 85.000 86.500 -7.979 196.800
1966-04-29 93.000 94.620 91.500 94.000 1.075 131.520
1966-04-22 91.370 94.500 91.370 93.000 2.626 208.320
1966-04-15 92.620 93.120 90.620 90.620 -1.500 181.440
1966-04-08 88.500 92.000 88.500 92.000 4.843 372.800
1966-04-01 87.620 88.870 84.500 87.750 0.723 164.480
1966-03-25 86.370 88.500 85.620 87.120 0.868 144.000
1966-03-18 87.370 87.500 82.250 86.370 -1.145 240.960
1966-03-11 86.120 88.250 85.500 87.370 1.593 385.280
1966-03-04 85.000 86.250 84.120 86.000 1.176 242.880
1966-02-25 87.000 87.000 84.370 85.000 -2.299 184.800
1966-02-18 86.620 88.250 84.750 87.000 0.439 211.520
1966-02-11 86.250 88.750 86.000 86.620 0.429 362.560
1966-02-04 84.000 86.750 82.620 86.250 2.679 895.040
1966-01-28 81.500 84.000 81.500 84.000 3.385 264.640
1966-01-21 80.750 81.250 79.120 81.250 0.619 363.200
1966-01-14 78.750 80.750 78.620 80.750 2.540 388.480
1966-01-07 76.500 79.000 75.750 78.750 2.780 269.120
1965-12-31 74.000 77.000 73.750 76.620 3.723 305.600
1965-12-24 70.120 74.000 69.870 73.870 5.348 320.000
1965-12-17 67.120 70.250 67.120 70.120 4.470 285.760
1965-12-10 66.750 67.870 66.000 67.120 0.554 132.480
1965-12-03 67.120 67.620 66.620 66.750 -0.551 151.040
1965-11-26 67.370 67.370 66.870 67.120 -0.739 272.800
1965-11-19 69.500 70.370 67.620 67.620 -2.705 786.880
1965-11-12 72.750 72.750 69.500 69.500 -6.081 546.880
1965-11-05 71.500 74.750 70.120 74.000 0.859 476.400
1965-10-29 70.500 73.500 70.500 73.370 4.071 248.320
1965-10-22 69.750 71.250 68.750 70.500 1.075 316.480
1965-10-15 66.370 69.870 66.370 69.750 5.093 242.240
1965-10-08 67.250 67.250 65.750 66.370 -2.397 202.240
1965-10-01 70.000 70.500 67.620 68.000 -2.857 295.360
1965-09-24 69.750 70.750 68.370 70.000 0.358 171.840
1965-09-17 73.870 73.870 69.750 69.750 -5.743 218.560
1965-09-10 73.870 75.750 73.870 74.000 0.516 206.000
1965-09-03 71.120 73.620 71.000 73.620 3.515 160.960
1965-08-27 70.870 72.500 70.620 71.120 0.353 119.680
1965-08-20 71.750 72.500 70.370 70.870 0.883 125.440
1965-08-13 69.000 70.620 68.000 70.250 1.812 164.480
1965-08-06 70.620 70.870 68.620 69.000 -2.294 101.120
1965-07-30 69.750 71.000 68.000 70.620 1.247 113.920
1965-07-23 71.500 72.500 69.620 69.750 -2.105 184.640
1965-07-16 72.750 73.120 71.250 71.250 -2.062 118.720
1965-07-09 72.750 73.500 72.370 72.750 na 206.000
1965-07-02 71.250 73.000 69.120 72.750 2.105 241.920
1965-06-25 71.370 74.000 70.870 71.250 -2.730 258.800
1965-06-18 74.000 74.750 72.250 73.250 -1.014 277.440
1965-06-11 76.620 76.620 72.750 74.000 -3.419 253.440
1965-06-04 76.500 77.500 75.000 76.620 0.157 262.400
1965-05-28 77.120 78.250 76.120 76.500 -0.804 226.240
1965-05-21 79.000 79.620 76.500 77.120 -2.380 337.920
1965-05-14 75.120 79.000 75.120 79.000 5.516 771.200
1965-05-07 71.870 75.000 71.500 74.870 4.174 360.640
1965-04-30 72.370 73.000 71.250 71.870 -0.526 159.680
1965-04-23 71.250 72.500 71.250 72.250 1.947 239.360
1965-04-16 70.250 71.370 70.000 70.870 0.883 282.400
1965-04-09 66.250 70.250 66.250 70.250 6.246 291.840
1965-04-02 66.870 67.250 65.870 66.120 -1.122 151.680
1965-03-26 67.750 69.000 66.620 66.870 -1.299 201.600
1965-03-19 69.750 70.500 67.750 67.750 -2.867 145.280
1965-03-12 69.120 71.000 68.750 69.750 0.911 210.880
1965-03-05 71.250 72.000 68.000 69.120 -2.989 320.960
1965-02-26 66.250 71.250 66.250 71.250 8.580 686.800
1965-02-19 63.750 66.250 62.630 65.620 2.933 285.120
1965-02-12 63.500 64.750 62.380 63.750 1.190 223.680
1965-02-05 62.500 64.000 62.250 63.000 0.800 232.960
1965-01-29 63.380 64.120 62.500 62.500 -1.388 193.600
1965-01-22 64.870 66.120 63.000 63.380 -0.580 279.040
1965-01-15 61.500 63.880 61.500 63.750 3.861 283.200
1965-01-08 61.500 61.500 60.500 61.380 -0.195 130.560
1965-01-01 59.630 61.500 59.250 61.500 3.136 202.000
1964-12-25 61.500 61.750 59.630 59.630 -3.041 173.600
1964-12-18 59.880 62.130 59.000 61.500 2.705 273.600
1964-12-11 62.250 62.630 59.130 59.880 -3.807 142.400
1964-12-04 62.880 62.880 61.630 62.250 -1.002 123.520
1964-11-27 63.500 64.000 62.250 62.880 -0.976 168.400
1964-11-20 59.880 64.750 59.630 63.500 6.045 302.080
1964-11-13 60.750 61.630 59.630 59.880 -1.025 171.520
1964-11-06 61.130 61.880 60.380 60.500 -1.031 249.200
1964-10-30 60.130 61.380 59.500 61.130 1.663 254.400
1964-10-23 63.250 63.250 60.130 60.130 -5.128 291.840
1964-10-16 62.000 63.880 61.880 63.380 2.226 148.160
1964-10-09 63.500 64.250 61.250 62.000 -1.976 174.720
1964-10-02 65.370 66.120 63.130 63.250 -3.243 149.440
1964-09-25 65.870 66.870 65.250 65.370 -0.759 179.520
1964-09-18 67.000 67.000 63.630 65.870 -2.775 346.240
1964-09-11 67.250 69.750 67.250 67.750 1.119 169.200
1964-09-04 66.250 67.500 65.500 67.000 1.132 126.720
1964-08-28 64.750 66.370 64.500 66.250 2.317 87.680
1964-08-21 67.500 68.000 64.750 64.750 -4.074 78.400
1964-08-14 66.500 69.000 66.000 67.500 1.504 96.960
1964-08-07 67.500 67.870 65.000 66.500 -1.481 119.360
1964-07-31 68.000 68.370 66.870 67.500 -0.735 117.120
1964-07-24 70.620 70.750 68.000 68.000 -3.710 122.240
1964-07-17 69.500 70.620 68.500 70.620 1.612 151.040
1964-07-10 72.120 72.370 69.250 69.500 -3.633 152.320
1964-07-03 72.620 72.870 71.500 72.120 -0.689 83.600
1964-06-26 72.370 73.870 72.120 72.620 0.345 79.680
1964-06-19 71.000 72.370 70.250 72.370 2.290 72.320
1964-06-12 72.370 73.750 70.620 70.750 -2.239 104.000
1964-06-05 73.250 73.500 71.000 72.370 -1.201 99.840
1964-05-29 76.250 76.620 73.000 73.250 -3.934 94.400
1964-05-22 79.000 79.000 76.250 76.250 -3.931 79.040
1964-05-15 78.750 80.000 78.750 79.370 0.787 111.360
1964-05-08 77.000 78.750 75.620 78.750 3.279 89.920
1964-05-01 76.750 77.750 75.370 76.250 -1.295 124.160
1964-04-24 81.750 81.750 77.250 77.250 -5.505 111.040
1964-04-17 81.000 82.250 80.750 81.750 0.926 180.160
1964-04-10 80.620 81.500 79.750 81.000 0.621 131.200
1964-04-03 76.870 81.370 76.620 80.500 4.722 325.760
1964-03-27 75.750 77.120 75.120 76.870 0.813 234.800
1964-03-20 78.000 78.000 75.250 76.250 -2.244 156.160
1964-03-13 76.750 79.250 76.750 78.000 1.629 250.560
1964-03-06 73.250 76.870 73.250 76.750 5.498 275.200
1964-02-28 73.750 73.870 72.000 72.750 -1.356 104.960
1964-02-21 74.870 74.870 73.620 73.750 -1.667 78.800
1964-02-14 74.500 75.870 74.500 75.000 0.847 123.200
1964-02-07 74.000 75.370 73.620 74.370 0.500 144.960
1964-01-31 72.620 74.500 72.620 74.000 1.900 107.840
1964-01-24 76.000 76.250 72.000 72.620 -4.447 197.440
1964-01-17 72.620 76.000 72.370 76.000 4.654 260.800
1964-01-10 68.250 72.870 68.250 72.620 6.403 197.440
1964-01-03 68.870 69.000 68.120 68.250 -0.900 147.600
1963-12-27 67.750 68.870 67.120 68.870 1.653 134.400
1963-12-20 67.250 68.500 67.000 67.750 0.743 174.080
1963-12-13 66.250 68.000 66.250 67.250 1.709 157.120
1963-12-06 64.750 67.870 64.000 66.120 2.116 156.800
1963-11-29 61.000 64.870 61.000 64.750 9.504 175.467
1963-11-22 65.000 65.120 59.130 59.130 -9.031 90.880
1963-11-15 65.750 66.500 65.000 65.000 -0.763 75.840
1963-11-08 67.500 67.750 64.250 65.500 -2.963 90.000
1963-11-01 69.250 69.500 67.500 67.500 -2.527 107.840
1963-10-25 69.620 70.000 67.870 69.250 -0.531 141.760
1963-10-18 66.370 70.370 65.750 69.620 4.897 192.960
1963-10-11 67.000 67.870 65.620 66.370 -0.940 125.120
1963-10-04 65.750 67.370 65.500 67.000 1.901 168.000
1963-09-27 64.000 66.870 62.250 65.750 1.938 238.720
1963-09-20 63.880 65.250 63.880 64.500 0.971 198.400
1963-09-13 62.380 65.000 61.130 63.880 2.405 175.680
1963-09-06 64.000 65.000 61.750 62.380 -2.531 143.600
1963-08-30 65.250 65.500 63.250 64.000 -1.916 85.440
1963-08-23 64.500 65.500 63.380 65.250 1.163 121.600
1963-08-16 64.370 65.000 63.250 64.500 0.202 107.840
1963-08-09 62.000 64.870 61.880 64.370 3.823 116.480
1963-08-02 61.380 64.250 61.380 62.000 1.224 108.480
1963-07-26 61.750 63.380 58.750 61.250 -1.018 173.760
1963-07-19 66.500 66.500 61.630 61.880 -7.462 115.520
1963-07-12 67.620 69.000 66.500 66.870 -1.109 120.000
1963-07-05 64.120 68.000 63.000 67.620 5.459 108.800
1963-06-28 68.750 68.750 63.500 64.120 -6.897 126.400
1963-06-21 65.500 68.870 65.120 68.870 5.145 175.360
1963-06-14 63.500 67.250 62.500 65.500 1.946 212.800
1963-06-07 63.750 67.370 63.750 64.250 0.974 241.920
1963-05-31 62.750 63.750 61.630 63.630 1.402 130.400
1963-05-24 64.620 64.620 62.130 62.750 -3.089 150.400
1963-05-17 62.750 64.870 62.750 64.750 3.799 249.600
1963-05-10 59.130 62.750 58.880 62.380 5.496 299.200
1963-05-03 58.250 59.380 57.630 59.130 1.511 220.480
1963-04-26 55.130 59.130 54.750 58.250 5.659 223.680
1963-04-19 55.130 57.380 53.750 55.130 na 415.680
1963-04-12 54.500 55.880 53.750 55.130 1.379 352.000
1963-04-05 52.750 54.500 52.000 54.380 3.090 265.920
1963-03-29 51.630 53.750 51.500 52.750 2.169 97.280
1963-03-22 53.630 53.630 51.250 51.630 -3.944 171.840
1963-03-15 54.750 55.000 53.000 53.750 -1.826 94.720
1963-03-08 53.880 54.750 52.500 54.750 1.615 144.000
1963-03-01 56.130 56.380 53.880 53.880 -4.009 111.680
1963-02-22 57.250 58.250 55.880 56.130 -1.526 150.800
1963-02-15 55.630 57.630 54.500 57.000 2.004 128.960
1963-02-08 57.880 57.880 55.630 55.880 -3.455 79.680
1963-02-01 57.000 58.130 56.750 57.880 -1.060 112.000
1963-01-25 59.880 59.880 58.000 58.500 -3.306 66.880
1963-01-18 59.500 60.500 57.750 60.500 1.681 120.640
1963-01-11 56.630 60.250 56.630 59.500 5.068 179.200
1963-01-04 54.750 56.630 53.880 56.630 3.434 156.000
1962-12-28 52.250 55.250 52.250 54.750 5.026 148.000
1962-12-21 53.130 53.880 51.250 52.130 -1.882 194.880
1962-12-14 54.250 55.500 52.880 53.130 -2.065 136.320
1962-12-07 55.000 56.250 53.500 54.250 -1.810 157.440
1962-11-30 55.000 58.250 54.130 55.250 0.455 223.680
1962-11-23 54.750 55.000 52.630 55.000 0.457 204.800
1962-11-16 53.630 56.750 52.750 54.750 3.049 3236.16
1962-11-09 53.750 54.380 51.250 53.130 -1.153 98.000
1962-11-02 52.750 54.250 51.750 53.750 2.381 126.400
1962-10-26 50.500 53.750 49.500 52.500 3.960 142.080
1962-10-19 53.500 54.000 50.500 50.500 -5.607 89.600
1962-10-12 53.250 54.880 52.500 53.500 0.469 60.480
1962-10-05 52.130 53.250 50.750 53.250 2.148 99.520
1962-09-28 54.000 55.500 51.750 52.130 -4.785 128.960
1962-09-21 59.750 60.250 54.630 54.750 -8.368 92.800
1962-09-14 59.500 60.500 59.000 59.750 0.420 61.440
1962-09-07 59.000 61.000 59.000 59.500 1.053 91.200
1962-08-31 59.500 60.750 57.750 58.880 -1.042 81.920
1962-08-24 63.380 63.750 59.500 59.500 -6.122 98.560
1962-08-17 60.630 64.000 59.750 63.380 4.536 104.000
1962-08-10 59.380 61.000 56.630 60.630 2.105 94.080
1962-08-03 56.000 59.750 56.000 59.380 6.036 140.160
1962-07-27 54.880 56.000 52.000 56.000 2.041 102.400
1962-07-20 56.380 56.380 53.000 54.880 -3.295 82.560
1962-07-13 56.630 59.000 55.500 56.750 0.212 138.560
1962-07-06 52.500 58.000 52.500 56.630 8.904 182.400
1962-06-29 47.380 52.250 45.000 52.000 9.751 222.400
1962-06-22 52.000 52.750 47.250 47.380 -8.885 137.920
1962-06-15 55.500 55.750 50.250 52.000 -6.306 147.520
1962-06-08 54.880 56.000 54.630 55.500 1.130 114.880
1962-06-01 52.500 55.000 49.130 54.880 4.533 201.600
1962-05-25 54.250 54.750 52.250 52.500 -3.226 82.880
1962-05-18 56.000 57.250 54.250 54.250 -3.125 157.120
1962-05-11 59.500 59.500 55.880 56.000 -6.276 157.120
1962-05-04 61.750 61.880 59.500 59.750 -3.239 98.240
1962-04-27 63.750 65.000 61.630 61.750 -2.955 137.920
1962-04-20 63.380 64.620 63.000 63.630 0.394 109.200
1962-04-13 64.500 64.750 63.000 63.380 -2.297 96.000
1962-04-06 63.880 65.870 63.500 64.870 1.550 98.880
1962-03-30 67.500 67.750 63.130 63.880 -5.363 100.800
1962-03-23 66.750 68.500 64.620 67.500 0.746 128.960
1962-03-16 65.250 67.250 65.250 67.000 3.283 115.200
1962-03-09 63.380 65.250 63.380 64.870 2.351 140.800
1962-03-02 60.750 63.750 59.750 63.380 4.329 132.160
1962-02-23 58.500 61.380 58.500 60.750 4.060 120.000
1962-02-16 58.250 59.130 57.500 58.380 0.223 122.240
1962-02-09 59.500 59.880 58.250 58.250 -1.488 117.760
1962-02-02 59.380 60.000 58.750 59.130 -0.421 109.440
1962-01-26 60.500 61.380 58.500 59.380 -1.444 108.800
1962-01-19 61.500 61.500 60.000 60.250 -2.823 174.400
1962-01-12 66.000 66.000 62.000 62.000 -6.415 119.040
1962-01-05 66.370 66.870 66.120 66.250 na 181.600
