|
Major Indices
|
USA | Canada
|
Europe
|
Asia Pacific
|
Latin America
|
MidEast Africa
|
Global
|
|
|
|
|
|
JP Morgan Chase 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.
|
|
|_JP_Morgan_Chase_weekly__________________________________________________________________|
| (1) | (2) | (3) | (4) | (5) | (6) |
| | | | | | Volume |
| | | | | |(thous) - |
| Open for | High for | Low for | Close for | %Chg for | Avg over |
| Week | Week | Week | Week | Week | days in Week |
Year-Mn-Dy |____2008-1984_|____2008-1984_|____2008-1984_|____2008-1984_|____2008-1984_|____2008-1984_|
-47.95% <-YTD chg (Nov 21, 2008)
Last obs: 2008-11-21 2008-11-21 2008-11-21 2008-11-21 2008-11-21 2008-11-21
2008-11-21 33.820 34.870 19.690 22.720 -34.088 114080
2008-11-14 38.280 38.480 33.500 34.470 -8.689 58065.3
2008-11-07 41.250 42.500 36.470 37.750 -8.485 50836.0
2008-10-31 35.100 41.250 32.520 41.250 16.427 66387.9
2008-10-24 40.010 41.270 34.510 35.430 -9.916 54644.8
2008-10-17 43.910 44.080 36.310 39.330 -5.548 79555.4
2008-10-10 43.490 45.740 35.020 41.640 -9.281 80583.0
2008-10-03 46.580 50.630 41.000 45.900 -4.851 65704.8
2008-09-26 45.690 49.000 40.060 48.240 2.529 57887.5
2008-09-19 38.390 48.000 34.040 47.050 14.282 101417
2008-09-12 42.390 43.660 37.920 41.170 3.965 59166.6
2008-09-05 39.560 40.020 37.350 39.600 2.884 36409.4
2008-08-29 37.400 38.940 35.870 38.490 2.177 27551.1
2008-08-22 35.520 38.250 35.020 37.670 -1.051 35203.5
2008-08-15 40.790 42.850 36.150 38.070 -7.305 45253.5
2008-08-08 40.140 42.270 38.910 41.070 0.761 35281.4
2008-08-01 39.410 42.070 37.180 40.760 3.138 41664.6
2008-07-25 40.340 43.000 37.610 39.520 -1.249 46673.5
2008-07-18 34.190 41.320 29.240 40.020 20.688 83299.6
2008-07-11 35.500 36.740 32.090 33.160 -6.089 56245.8
2008-07-04 34.860 36.090 32.330 35.310 0.742 52547.9
2008-06-27 37.990 39.320 34.200 35.050 -7.422 47722.1
2008-06-20 38.530 39.250 36.820 37.860 -4.346 50277.4
2008-06-13 40.320 40.330 36.420 39.580 -1.272 54789.6
2008-06-06 42.630 42.770 39.950 40.090 -6.767 31513.4
2008-05-30 42.400 44.060 41.900 43.000 1.607 26081.8
2008-05-23 46.550 47.220 42.100 42.320 -9.048 31866.9
2008-05-16 46.820 47.320 45.220 46.530 -0.086 24016.0
2008-05-09 48.320 48.700 45.310 46.570 -4.295 24038.1
2008-05-02 47.670 49.950 46.620 48.660 1.820 28772.2
2008-04-25 45.290 47.870 44.600 47.790 4.436 26502.7
2008-04-18 42.400 46.860 41.170 45.760 7.595 37063.1
2008-04-11 46.430 46.740 42.430 42.530 -6.671 30784.7
2008-04-04 42.710 47.560 42.610 45.570 6.696 36054.2
2008-03-28 45.420 48.160 42.650 42.710 -7.092 44557.2
2008-03-21 37.000 46.450 37.000 45.970 25.807 86415.3
2008-03-14 37.730 40.230 36.010 36.540 -2.716 53513.8
2008-03-07 40.550 40.630 36.610 37.560 -7.601 42374.5
2008-02-29 43.430 44.540 40.380 40.650 -7.466 32987.1
2008-02-22 43.540 44.050 41.850 43.930 1.572 29823.1
2008-02-15 43.890 44.450 42.010 43.250 -1.301 27962.4
2008-02-08 47.830 48.140 43.250 43.820 -9.181 31501.3
2008-02-01 43.790 49.290 43.400 48.250 10.564 51706.1
2008-01-25 37.660 46.150 37.660 43.640 10.230 56197.3
2008-01-18 41.270 42.650 38.520 39.590 -3.108 44561.3
2008-01-11 41.100 42.140 38.540 40.860 -0.171 34444.1
2008-01-04 43.070 44.140 40.630 40.930 -5.386 20377.0
2007-12-28 44.140 45.110 42.820 43.260 -1.927 13910.2
2007-12-21 44.820 45.500 43.050 44.110 -2.412 23999.0
2007-12-14 46.800 48.020 44.680 45.200 -1.910 35024.2
2007-12-07 45.900 46.810 43.930 46.080 1.008 19155.4
2007-11-30 41.870 46.090 40.330 45.620 8.749 30309.4
2007-11-23 42.700 42.840 40.150 41.950 -2.646 25125.5
2007-11-16 42.110 46.020 41.860 43.090 1.844 28285.8
2007-11-09 42.690 44.340 40.680 42.310 -1.947 33501.0
2007-11-02 47.390 47.550 42.060 43.150 -8.812 25438.6
2007-10-26 44.900 47.450 44.660 47.320 5.109 19578.8
2007-10-19 46.770 47.120 44.600 45.020 -3.845 24528.7
2007-10-12 47.310 47.700 46.530 46.820 -1.597 16111.8
2007-10-05 45.470 47.880 45.420 47.580 3.841 14104.6
2007-09-28 47.200 47.200 45.580 45.820 -2.780 15933.1
2007-09-21 45.390 48.060 44.890 47.130 3.491 23424.5
2007-09-14 43.750 45.780 43.350 45.540 4.642 15794.1
2007-09-07 44.400 45.620 43.200 43.520 -2.246 17873.6
2007-08-31 45.750 45.900 43.150 44.520 -3.112 18233.6
2007-08-24 47.170 47.510 45.030 45.950 -2.255 24368.6
2007-08-17 45.230 48.290 42.160 47.010 6.237 36717.2
2007-08-10 43.760 47.230 42.510 44.250 1.375 32806.2
2007-08-03 44.750 45.970 43.200 43.650 -1.311 35159.4
2007-07-27 47.750 47.870 43.500 44.230 -7.002 37524.8
2007-07-20 49.910 50.480 47.380 47.560 -4.975 24595.8
2007-07-13 49.210 50.220 47.120 50.050 2.205 19051.7
2007-07-06 48.900 49.580 48.450 48.970 1.073 11391.8
2007-06-29 48.720 49.480 48.060 48.450 -0.554 17750.8
2007-06-22 50.830 50.990 48.580 48.720 -3.639 16200.6
2007-06-15 50.410 50.990 49.340 50.560 0.298 14388.1
2007-06-08 51.560 51.800 49.540 50.410 -2.871 13901.2
2007-06-01 51.650 52.310 51.350 51.900 0.503 10719.2
2007-05-25 52.380 52.810 51.260 51.640 -1.713 11037.6
2007-05-18 52.000 53.070 51.550 52.540 0.748 10704.6
2007-05-11 52.810 53.250 51.720 52.150 -0.912 10972.6
2007-05-04 52.460 53.060 51.600 52.630 0.152 15680.5
2007-04-27 52.350 53.000 51.650 52.550 0.019 13989.7
2007-04-20 49.470 52.710 49.320 52.540 7.028 21815.5
2007-04-13 48.780 49.520 48.660 49.090 0.656 9683.82
2007-04-06 48.380 48.890 47.700 48.770 0.806 11140.3
2007-03-30 48.550 49.020 47.790 48.380 -0.289 11944.6
2007-03-23 47.200 49.650 47.160 48.520 3.168 16071.6
2007-03-16 48.640 48.980 45.910 47.030 -3.667 20271.7
2007-03-09 47.600 49.350 47.200 48.820 1.307 14609.7
2007-03-02 51.170 51.420 47.600 48.190 -5.565 18664.4
2007-02-23 51.150 51.950 50.720 51.030 -0.429 9415.70
2007-02-16 50.590 51.550 50.250 51.250 1.646 10328.1
2007-02-09 50.810 51.320 50.080 50.420 -1.001 9053.56
2007-02-02 49.570 51.330 49.110 50.930 2.475 14347.0
2007-01-26 48.870 50.680 48.700 49.700 1.928 14774.9
2007-01-19 48.160 48.890 47.920 48.760 1.604 13072.8
2007-01-12 47.570 48.420 47.320 47.990 0.418 10361.8
2007-01-05 48.000 48.550 47.590 47.790 -1.056 11492.2
2006-12-29 47.980 49.000 47.820 48.300 0.856 6985.93
2006-12-22 48.300 48.970 47.620 47.890 -0.849 8598.04
2006-12-15 46.700 48.650 46.700 48.300 3.293 12951.7
2006-12-08 46.280 47.250 46.160 46.760 1.630 10914.6
2006-12-01 47.140 47.260 45.510 46.010 -2.666 12345.9
2006-11-24 47.660 48.050 47.180 47.270 -0.818 6220.20
2006-11-17 47.400 47.990 46.990 47.660 0.105 9693.24
2006-11-10 47.180 48.000 47.050 47.610 1.536 7473.40
2006-11-03 47.340 48.080 46.500 46.890 -0.846 9864.02
2006-10-27 46.830 47.950 46.750 47.290 0.361 9209.66
2006-10-20 47.980 48.210 46.370 47.120 -2.159 12141.8
2006-10-13 46.860 48.570 46.690 48.160 2.774 10796.6
2006-10-06 46.960 47.920 46.740 46.860 -0.213 12699.7
2006-09-29 47.110 47.460 46.390 46.960 0.299 10575.2
2006-09-22 46.700 47.490 46.220 46.820 -0.277 8161.52
2006-09-15 45.590 47.350 45.120 46.950 3.734 10703.6
2006-09-08 45.640 46.050 44.680 45.260 -1.028 7066.75
2006-09-01 45.400 46.070 45.310 45.730 0.461 7384.16
2006-08-25 45.410 45.970 45.110 45.520 -0.416 6753.06
2006-08-18 44.300 45.710 43.710 45.710 4.052 8451.20
2006-08-11 45.000 45.720 43.500 43.930 -2.637 8933.02
2006-08-04 45.100 46.100 44.120 45.120 -0.792 12446.9
2006-07-28 43.400 45.540 43.350 45.480 5.400 13472.1
2006-07-21 40.810 43.470 40.400 43.150 5.527 16035.9
2006-07-14 42.540 43.230 40.610 40.890 -3.584 8542.04
2006-07-07 42.050 42.870 42.000 42.410 0.976 8711.80
2006-06-30 40.670 42.990 40.610 42.000 2.765 13481.4
2006-06-23 40.170 41.670 39.750 40.870 1.768 11185.3
2006-06-16 42.100 42.230 39.330 40.160 -4.608 15339.3
2006-06-09 43.660 43.930 41.250 42.100 -3.903 10602.6
2006-06-02 42.900 44.200 42.170 43.810 1.342 9675.38
2006-05-26 42.750 43.380 41.590 43.230 1.123 11751.2
2006-05-19 44.330 44.800 42.500 42.750 -3.542 11350.9
2006-05-12 46.600 46.650 44.260 44.320 -4.995 10833.3
2006-05-05 45.380 46.800 44.730 46.650 2.799 14527.5
2006-04-28 42.510 45.900 42.110 45.380 6.776 15494.5
2006-04-21 42.280 42.990 41.830 42.500 0.735 10136.5
2006-04-14 41.930 42.420 41.480 42.190 1.175 7166.58
2006-04-07 41.950 42.660 41.500 41.700 0.144 10271.3
2006-03-31 41.860 42.200 41.120 41.640 -1.093 10183.3
2006-03-24 41.310 42.430 41.000 42.100 1.691 11321.5
2006-03-17 41.450 41.530 40.980 41.400 0.656 12789.3
2006-03-10 41.480 41.810 40.870 41.130 -1.106 9861.88
2006-03-03 41.550 42.090 40.970 41.590 -0.168 10803.2
2006-02-24 40.630 41.830 40.550 41.660 2.158 9627.43
2006-02-17 39.770 40.820 39.610 40.780 2.154 11294.4
2006-02-10 39.400 40.030 39.050 39.920 0.987 8506.86
2006-02-03 39.520 40.220 39.400 39.530 -0.553 11292.7
2006-01-27 38.140 40.040 37.970 39.750 4.468 13264.0
2006-01-20 39.480 39.820 37.880 38.050 -4.684 15187.1
2006-01-13 39.880 40.870 39.650 39.920 -0.250 13742.7
2006-01-06 39.830 40.360 39.300 40.020 0.831 10601.6
2005-12-30 40.400 40.560 39.480 39.690 -1.269 8309.20
2005-12-23 39.710 40.420 39.420 40.200 1.030 10406.8
2005-12-16 39.140 39.880 38.890 39.790 1.713 9590.60
2005-12-09 38.830 39.300 38.320 39.120 0.333 9123.52
2005-12-02 39.000 39.180 38.220 38.990 0.335 12200.4
2005-11-25 38.000 38.990 37.520 38.860 2.182 9473.38
2005-11-18 37.980 38.250 37.450 38.030 -0.601 10837.2
2005-11-11 37.460 38.410 37.210 38.260 2.546 10561.4
2005-11-04 36.500 37.490 36.400 37.310 2.388 13746.3
2005-10-28 35.260 36.480 35.250 36.440 3.729 12698.5
2005-10-21 34.210 35.190 33.740 35.130 3.081 14098.9
2005-10-14 34.000 34.190 32.920 34.080 0.531 11256.3
2005-10-07 34.190 34.430 33.420 33.900 -0.088 12764.7
2005-09-30 34.250 34.380 33.500 33.930 -0.411 9731.40
2005-09-23 34.880 34.950 33.790 34.070 -2.629 10206.7
2005-09-16 34.790 35.000 34.050 34.990 0.488 11802.5
2005-09-09 34.250 34.940 34.250 34.820 2.082 8942.38
2005-09-02 33.430 34.420 33.310 34.110 1.367 8667.34
2005-08-26 34.590 34.780 33.630 33.650 -2.577 8929.90
2005-08-19 34.270 34.990 34.250 34.540 0.670 8022.78
2005-08-12 35.310 35.430 34.290 34.310 -2.667 7938.04
2005-08-05 35.320 35.650 35.150 35.250 0.313 8510.30
2005-07-29 35.550 35.650 35.070 35.140 -1.292 7376.16
2005-07-22 35.670 35.710 34.840 35.600 -0.725 10113.4
2005-07-15 34.810 35.950 34.750 35.860 3.016 10086.2
2005-07-08 35.000 35.280 34.300 34.810 -0.713 9723.65
2005-07-01 35.580 36.100 35.010 35.060 -1.434 8426.84
2005-06-24 35.900 36.430 35.400 35.570 -1.414 9264.84
2005-06-17 35.290 36.200 35.270 36.080 1.835 9473.60
2005-06-10 35.470 35.940 35.200 35.430 -0.338 7165.70
2005-06-03 35.830 36.500 35.010 35.550 -0.698 10999.9
2005-05-27 35.900 36.090 35.660 35.800 -0.721 6236.06
2005-05-20 34.590 36.300 34.500 36.060 4.643 10942.0
2005-05-13 35.560 36.000 34.110 34.460 -3.229 10961.8
2005-05-06 35.580 36.190 35.120 35.610 0.338 10279.9
2005-04-29 34.980 35.750 34.890 35.490 1.778 11247.0
2005-04-22 34.250 35.880 34.210 34.870 2.770 16489.2
2005-04-15 34.670 35.200 33.890 33.930 -1.652 11824.7
2005-04-08 33.670 35.100 33.350 34.500 0.730 11236.3
2005-04-01 34.930 35.110 33.840 34.250 -1.947 13651.5
2005-03-25 35.880 36.000 34.870 34.930 -2.999 13938.7
2005-03-18 36.110 36.670 35.820 36.010 -0.277 12450.0
2005-03-11 37.510 37.550 36.000 36.110 -3.732 12009.7
2005-03-04 36.970 37.790 36.520 37.510 1.461 10407.5
2005-02-25 36.510 37.080 35.900 36.970 1.260 11333.0
2005-02-18 37.570 37.750 36.300 36.510 -2.588 10871.3
2005-02-11 37.700 38.070 37.140 37.480 -0.557 8730.20
2005-02-04 37.280 37.740 37.240 37.690 1.865 12534.9
2005-01-28 36.860 37.220 36.510 37.000 0.407 12497.1
2005-01-21 37.710 38.490 36.850 36.850 -2.539 13747.4
2005-01-14 38.270 38.510 37.570 37.810 -1.536 8863.96
2005-01-07 39.480 39.690 38.320 38.400 -1.564 11035.2
2004-12-31 39.200 39.320 38.930 39.010 -0.383 5513.54
2004-12-24 38.600 39.480 38.520 39.160 1.661 8840.75
2004-12-17 38.000 39.250 37.920 38.520 2.365 13231.1
2004-12-10 37.950 38.420 37.250 37.630 -1.130 9967.26
2004-12-03 37.690 38.620 37.060 38.060 0.982 10811.8
2004-11-26 37.420 37.850 37.150 37.690 0.722 8488.68
2004-11-19 39.000 39.160 37.270 37.420 -4.468 13332.7
2004-11-12 39.320 39.490 38.850 39.170 -0.457 8271.76
2004-11-05 38.770 39.910 38.410 39.350 1.943 11341.1
2004-10-29 37.470 38.620 36.900 38.600 3.016 10807.7
2004-10-22 38.550 39.380 36.320 37.470 -3.278 13235.8
2004-10-15 39.500 39.690 38.200 38.740 -2.295 7839.34
2004-10-08 40.330 40.450 39.060 39.650 -1.710 9172.16
2004-10-01 39.620 40.400 38.950 40.340 1.484 9180.18
2004-09-24 39.660 40.250 39.300 39.750 0.252 9800.52
2004-09-17 39.690 39.880 39.080 39.650 -0.377 8781.72
2004-09-10 39.850 40.100 39.350 39.800 -0.125 9012.63
2004-09-03 39.670 40.000 38.910 39.850 0.327 7003.90
2004-08-27 38.750 39.800 38.340 39.720 2.768 8216.82
2004-08-20 36.950 38.800 36.930 38.650 4.828 9256.18
2004-08-13 36.060 37.020 35.950 36.870 2.161 7405.04
2004-08-06 37.230 37.510 35.900 36.090 -3.322 8408.96
2004-07-30 36.440 37.490 36.160 37.330 2.190 8316.48
2004-07-23 35.950 37.800 35.500 36.530 1.840 12390.8
2004-07-16 37.000 37.280 35.760 35.870 -2.607 10461.4
2004-07-09 38.000 38.020 36.630 36.830 -3.283 11387.7
2004-07-02 38.090 38.850 37.700 38.080 0.237 12388.9
2004-06-25 37.200 38.510 36.700 37.990 2.041 9406.92
2004-06-18 37.730 37.730 37.020 37.230 -1.508 7815.92
2004-06-11 37.530 38.190 37.480 37.800 1.395 6415.70
2004-06-04 36.840 37.490 36.500 37.280 1.194 6249.93
2004-05-28 36.270 37.100 35.800 36.840 2.106 6698.84
2004-05-21 35.060 36.300 34.750 36.080 1.178 8916.84
2004-05-14 35.950 36.390 34.620 35.660 -2.248 15227.3
2004-05-07 38.010 38.750 36.470 36.480 -2.979 9308.64
2004-04-30 38.310 39.580 37.460 37.600 -1.828 8207.04
2004-04-23 39.250 39.490 37.450 38.300 -2.445 11268.8
2004-04-16 41.160 41.640 38.240 39.260 -4.593 11027.3
2004-04-09 41.280 41.770 41.000 41.150 -0.915 7508.73
2004-04-02 41.470 42.570 41.100 41.530 0.679 9254.26
2004-03-26 41.250 41.680 40.440 41.250 -0.194 8509.74
2004-03-19 41.280 42.450 40.750 41.330 -0.458 8777.16
2004-03-12 43.040 43.490 41.130 41.520 -3.464 10186.0
2004-03-05 41.230 43.840 41.120 43.010 4.851 10600.5
2004-02-27 40.580 41.200 39.950 41.020 1.109 8935.26
2004-02-20 40.420 41.120 40.250 40.570 1.021 9982.38
2004-02-13 39.850 40.650 39.320 40.160 1.082 7999.62
2004-02-06 39.100 39.820 38.610 39.730 2.160 7476.50
2004-01-30 39.450 40.280 38.400 38.890 -1.793 11503.7
2004-01-23 39.400 40.530 38.880 39.600 0.840 16445.2
2004-01-16 38.500 39.950 38.420 39.270 1.316 18403.8
2004-01-09 36.660 39.140 36.300 38.760 5.844 13560.2
2004-01-02 36.270 37.070 36.230 36.620 1.104 6578.08
2003-12-26 35.770 36.310 35.650 36.220 1.230 4821.15
2003-12-19 35.500 35.780 35.110 35.780 1.966 8501.92
2003-12-12 34.730 35.500 34.500 35.090 0.372 6653.88
2003-12-05 35.610 35.990 34.850 34.960 -1.243 6745.94
2003-11-28 35.170 35.650 34.990 35.400 1.143 4791.93
2003-11-21 35.200 35.550 34.450 35.000 -1.297 7373.28
2003-11-14 36.010 36.270 35.100 35.460 -1.609 5545.22
2003-11-07 36.220 36.760 36.020 36.040 0.390 7190.44
2003-10-31 35.250 36.200 34.790 35.900 3.250 8473.10
2003-10-24 36.150 36.900 34.630 34.770 -4.320 10396.6
2003-10-17 35.560 36.990 35.560 36.340 2.309 7010.20
2003-10-10 35.200 36.210 35.120 35.520 0.995 8546.18
2003-10-03 34.400 35.800 33.860 35.170 2.866 9153.96
2003-09-26 35.010 35.750 33.940 34.190 -3.663 9649.28
2003-09-19 34.000 35.870 33.720 35.490 4.382 9312.28
2003-09-12 34.340 34.800 33.160 34.000 -0.556 6760.12
2003-09-05 34.420 35.040 34.080 34.190 -0.088 7227.53
2003-08-29 33.720 34.560 33.000 34.220 0.884 6689.88
2003-08-22 34.100 35.430 33.660 33.920 0.772 8305.56
2003-08-15 32.990 34.000 32.940 33.660 2.031 6550.52
2003-08-08 33.360 33.800 32.400 32.990 -1.109 11160.1
2003-08-01 35.470 35.820 33.230 33.360 -5.949 10499.4
2003-07-25 35.100 35.510 33.500 35.470 0.396 9305.86
2003-07-18 36.480 38.260 34.820 35.330 -1.202 11535.0
2003-07-11 34.480 36.120 34.400 35.760 4.776 8035.14
2003-07-04 34.250 34.510 33.050 34.130 0.678 7530.88
2003-06-27 34.550 34.820 33.500 33.900 -2.586 8016.36
2003-06-20 34.950 36.200 34.050 34.800 0.288 11185.0
2003-06-13 34.600 35.120 33.600 34.700 -1.224 9356.92
2003-06-06 33.350 36.520 33.320 35.130 6.908 12061.2
2003-05-30 30.700 33.070 30.500 32.860 6.343 10868.4
2003-05-23 31.250 31.250 29.930 30.900 -1.120 7957.50
2003-05-16 30.080 31.500 29.770 31.250 3.890 8743.10
2003-05-09 30.000 31.050 29.580 30.080 0.737 11327.5
2003-05-02 28.000 30.050 28.000 29.860 6.795 11469.5
2003-04-25 27.310 29.690 27.160 27.960 2.380 12157.3
2003-04-18 25.980 27.700 25.880 27.310 6.721 13265.0
2003-04-11 26.460 26.730 25.410 25.590 0.039 9420.84
2003-04-04 23.750 25.650 23.650 25.580 4.622 10650.5
2003-03-28 23.750 24.590 23.450 24.450 -0.811 8422.44
2003-03-21 21.250 24.900 21.010 24.650 15.945 13008.7
2003-03-14 21.870 22.190 20.130 21.260 -4.621 12885.9
2003-03-07 23.150 23.330 21.570 22.290 -1.720 8669.24
2003-02-28 22.890 23.000 21.720 22.680 -0.874 8284.76
2003-02-21 22.080 23.100 22.070 22.880 4.714 8243.78
2003-02-14 22.000 22.450 20.860 21.850 -0.591 10196.9
2003-02-07 23.500 23.870 21.800 21.980 -5.827 8566.58
2003-01-31 23.750 24.100 22.700 23.340 -1.974 9605.50
2003-01-24 26.520 26.600 23.560 23.810 -9.087 11540.9
2003-01-17 27.400 27.750 26.030 26.190 -3.322 8639.86
2003-01-10 26.000 28.290 25.960 27.090 4.433 15311.7
2003-01-03 24.010 25.990 23.610 25.940 8.992 10717.5
2002-12-27 24.400 24.990 23.670 23.800 -4.302 6529.20
2002-12-20 23.800 25.590 22.860 24.870 5.292 12600.3
2002-12-13 23.860 24.750 23.090 23.620 -3.316 8361.76
2002-12-06 25.990 26.140 22.800 24.430 -2.940 11825.2
2002-11-29 25.000 25.700 24.100 25.170 0.720 8989.30
2002-11-22 22.240 25.280 21.630 24.990 13.128 14629.0
2002-11-15 20.220 22.350 20.000 22.090 9.356 10233.4
2002-11-08 22.350 23.060 20.000 20.200 -6.134 14883.9
2002-11-01 21.000 21.780 19.900 21.520 5.646 11549.8
2002-10-25 18.680 20.880 18.550 20.370 7.380 13630.1
2002-10-18 17.010 19.750 16.800 18.970 10.355 13991.6
2002-10-11 16.550 17.850 15.260 17.190 3.930 22434.9
2002-10-04 18.350 20.100 16.540 16.540 -9.815 18701.7
2002-09-27 19.560 19.800 18.260 18.340 -9.118 15918.2
2002-09-20 21.600 22.400 18.800 20.180 -8.439 20352.9
2002-09-13 23.200 24.010 21.750 22.040 -7.821 12886.2
2002-09-06 25.650 25.750 23.900 23.910 -9.432 10808.6
2002-08-30 25.750 27.400 25.650 26.400 2.684 8181.18
2002-08-23 24.980 27.350 24.840 25.710 3.419 10543.4
2002-08-16 25.800 25.810 23.370 24.860 -5.655 11873.5
2002-08-09 22.880 26.800 22.100 26.350 10.482 13741.2
2002-08-02 23.750 25.500 23.250 23.850 7.191 14836.5
2002-07-26 25.960 26.650 18.220 22.250 -14.751 31930.5
2002-07-19 29.600 30.090 25.850 26.100 -13.605 12908.3
2002-07-12 32.590 32.950 29.250 30.210 -7.303 8532.90
2002-07-05 33.590 33.680 30.000 32.590 -3.921 8963.38
2002-06-28 32.250 34.350 30.150 33.920 2.819 10763.8
2002-06-21 33.600 35.690 32.790 32.990 -0.030 9033.74
2002-06-14 33.650 34.580 31.250 33.000 -2.048 7496.12
2002-06-07 36.000 36.250 32.500 33.690 -6.287 8152.76
2002-05-31 37.750 37.900 35.050 35.950 -4.894 6843.85
2002-05-24 37.800 38.710 36.840 37.800 -0.787 5374.04
2002-05-17 35.350 38.750 35.100 38.100 8.609 7238.10
2002-05-10 35.950 37.150 34.240 35.080 -1.682 7776.28
2002-05-03 35.400 36.410 34.000 35.680 1.972 7959.70
2002-04-26 37.270 37.390 34.390 34.990 -7.336 8251.34
2002-04-19 35.500 37.950 34.250 37.760 10.152 12322.6
2002-04-12 34.540 35.450 33.100 34.280 -1.664 7958.60
2002-04-05 35.650 35.950 34.120 34.860 -2.216 5703.88
2002-03-29 35.200 36.220 34.950 35.650 1.278 7797.78
2002-03-22 36.010 36.400 34.200 35.200 -2.249 7674.58
2002-03-15 35.500 36.490 34.700 36.010 3.656 11934.8
2002-03-08 30.250 34.980 30.000 34.740 17.127 14456.1
2002-03-01 27.800 29.750 27.750 29.660 5.215 9850.34
2002-02-22 29.300 30.150 26.700 28.190 -6.190 15793.6
2002-02-15 31.220 32.190 29.300 30.050 -3.438 15012.4
2002-02-08 32.170 32.350 28.300 31.120 -3.234 18710.6
2002-02-01 35.150 35.230 30.400 32.160 -8.088 16073.5
2002-01-25 36.000 36.490 34.750 34.990 -2.562 9537.05
2002-01-18 37.650 38.290 35.500 35.910 -6.338 10734.4
2002-01-11 39.050 39.680 37.720 38.340 -1.692 7581.18
2002-01-04 36.450 39.100 35.680 39.000 6.703 8752.10
2001-12-28 35.760 36.840 35.600 36.550 2.238 5359.08
2001-12-21 36.100 38.950 35.020 35.750 -0.805 12862.7
2001-12-14 39.770 39.770 35.400 36.040 -9.379 8592.82
2001-12-07 36.900 40.950 36.130 39.770 5.435 9069.34
2001-11-30 39.390 40.300 36.500 37.720 -4.240 10347.1
2001-11-23 39.600 40.240 38.450 39.390 -0.051 4566.28
2001-11-16 38.760 40.000 37.250 39.410 0.922 5974.90
2001-11-09 36.500 39.630 36.270 39.050 8.352 7337.64
2001-11-02 37.100 37.380 34.550 36.040 -4.021 7518.96
2001-10-26 33.880 38.080 33.880 37.550 10.865 7545.80
2001-10-19 32.100 36.250 31.850 33.870 2.980 9184.96
2001-10-12 32.500 34.450 32.010 32.890 -1.556 8596.10
2001-10-05 34.300 35.280 33.060 33.410 -2.167 11122.6
2001-09-28 31.650 35.010 31.600 34.150 10.805 9960.64
2001-09-21 35.000 35.900 29.040 30.820 -17.284 15825.2
2001-09-14 36.300 37.360 35.890 37.260 0.703 9263.70
2001-09-07 39.500 40.680 35.960 37.000 -6.091 9218.68
2001-08-31 40.780 41.500 39.110 39.400 -3.738 6082.10
2001-08-24 41.300 41.660 39.850 40.930 -1.326 6955.46
2001-08-17 41.810 42.580 41.020 41.480 -1.822 4989.96
2001-08-10 43.320 43.570 41.130 42.250 -2.470 5084.52
2001-08-03 43.600 44.250 43.000 43.320 -2.013 6871.72
2001-07-27 43.400 44.230 41.700 44.210 1.866 5785.98
2001-07-20 42.900 44.250 40.600 43.400 1.998 7232.70
2001-07-13 44.400 44.400 40.710 42.550 -4.404 6899.02
2001-07-06 44.800 46.010 43.900 44.510 0.090 4400.63
2001-06-29 46.000 46.350 44.000 44.470 -3.115 5828.62
2001-06-22 44.500 47.230 43.850 45.900 2.227 6989.56
2001-06-15 44.250 45.040 42.500 44.900 1.584 8915.30
2001-06-08 48.750 49.910 43.800 44.200 -9.593 8609.14
2001-06-01 49.000 49.900 47.850 48.890 0.390 5669.05
2001-05-25 48.480 50.600 47.700 48.700 1.121 6244.14
2001-05-18 46.400 48.800 46.350 48.160 3.704 6802.78
2001-05-11 49.050 49.940 46.350 46.440 -8.221 7379.28
2001-05-04 50.040 50.600 47.550 50.600 1.505 7651.82
2001-04-27 47.950 50.070 46.020 49.850 4.289 6555.74
2001-04-20 45.370 50.120 44.770 47.800 5.356 9357.80
2001-04-13 39.900 45.800 39.900 45.370 12.330 7996.85
2001-04-06 44.500 45.400 39.210 40.390 -10.045 9572.38
2001-03-30 42.150 45.000 41.100 44.900 7.648 8608.08
2001-03-23 44.400 45.460 37.580 41.710 -6.438 11682.7
2001-03-16 47.500 47.850 43.390 44.580 -8.927 10224.2
2001-03-09 45.900 51.190 45.300 48.950 6.878 6714.26
2001-03-02 48.000 49.780 44.780 45.800 -2.657 9829.98
2001-02-23 51.990 52.600 45.390 47.050 -9.502 10256.6
2001-02-16 52.470 53.700 50.250 51.990 0.077 6837.86
2001-02-09 54.510 54.950 51.050 51.950 -4.923 6408.80
2001-02-02 54.190 57.330 53.510 54.640 0.830 9665.46
2001-01-26 50.560 54.500 50.060 54.190 7.180 9001.50
2001-01-19 53.500 54.690 49.810 50.560 -5.159 11295.1
2001-01-12 49.000 54.250 47.880 53.310 8.929 10621.0
2001-01-05 44.630 54.000 43.190 48.940 7.702 17933.0
2000-12-29 45.630 47.560 44.310 45.440 -0.416 7084.70
2000-12-22 44.000 46.380 43.250 45.630 3.846 9819.46
2000-12-15 40.250 44.690 40.060 43.940 9.850 10959.6
2000-12-08 37.380 43.250 36.880 40.000 7.210 11695.3
2000-12-01 39.440 40.190 35.440 37.310 -4.651 11681.6
2000-11-24 39.750 39.940 37.000 39.130 -1.262 6014.75
2000-11-17 41.880 43.190 39.130 39.630 -7.428 7229.58
2000-11-10 44.880 45.690 42.560 42.810 -3.668 5039.28
2000-11-03 42.810 46.500 42.810 44.440 4.099 8435.34
2000-10-27 38.190 42.940 37.940 42.690 11.230 9071.66
2000-10-20 40.190 40.690 32.380 38.380 -3.301 13781.2
2000-10-13 43.130 43.250 37.440 39.690 -7.439 12860.5
2000-10-06 46.630 48.130 41.750 42.880 -7.166 9166.86
2000-09-29 47.500 48.690 45.130 46.190 -2.243 9130.00
2000-09-22 49.130 49.130 44.560 47.250 -3.827 14569.6
2000-09-15 57.500 58.380 48.440 49.130 -15.015 18060.6
2000-09-08 56.440 58.310 55.750 57.810 2.664 4916.35
2000-09-01 52.000 56.810 51.630 56.310 8.164 6915.62
2000-08-25 51.000 54.880 50.630 52.060 2.581 5416.42
2000-08-18 52.750 53.380 50.060 50.750 -2.404 5144.08
2000-08-11 53.060 54.130 51.310 52.000 -0.839 5231.90
2000-08-04 49.000 53.380 48.250 52.440 8.392 7072.22
2000-07-28 52.440 52.630 48.060 48.380 -8.250 3404.12
2000-07-21 53.750 53.750 50.130 52.730 0.438 4843.54
2000-07-14 50.190 52.750 49.690 52.500 4.874 4337.54
2000-07-07 45.880 50.690 45.880 50.060 8.684 4393.15
2000-06-30 46.560 48.940 45.630 46.060 -1.749 4982.86
2000-06-23 45.380 48.560 45.130 46.880 3.169 4873.00
2000-06-16 49.380 50.380 44.130 45.440 -38.017 8648.96
2000-06-09 80.500 81.120 71.370 73.310 -9.146 6121.66
2000-06-02 71.620 82.370 71.120 80.690 14.454 6706.95
2000-05-26 73.250 74.560 69.370 70.500 -2.759 6366.34
2000-05-19 72.750 76.690 72.060 72.500 1.229 5849.92
2000-05-12 71.620 73.190 68.120 71.620 -0.790 7713.30
2000-05-05 72.500 77.000 70.500 72.190 0.097 9369.74
2000-04-28 76.000 78.750 71.750 72.120 -6.713 7504.36
2000-04-21 77.500 81.000 74.940 77.310 -1.978 7284.95
2000-04-14 85.500 90.940 75.750 78.870 -8.684 9016.16
2000-04-07 87.940 93.000 83.000 86.370 -0.940 7645.28
2000-03-31 96.000 96.870 85.940 87.190 -9.356 7213.02
2000-03-24 90.000 100.750 84.500 96.190 5.703 8989.22
2000-03-17 77.620 92.250 77.120 91.000 15.644 9047.72
2000-03-10 82.940 84.370 77.750 78.690 -2.996 4959.36
2000-03-03 76.750 82.370 76.370 81.120 6.920 5329.88
2000-02-25 76.000 79.190 74.620 75.870 1.498 5341.43
2000-02-18 82.250 83.440 74.560 74.750 -9.526 6707.48
2000-02-11 82.190 86.370 81.370 82.620 1.064 6950.86
2000-02-04 76.810 84.870 76.810 81.750 6.598 7650.54
2000-01-28 74.370 81.500 72.190 76.690 5.141 7618.28
2000-01-21 73.940 76.000 70.250 72.940 -1.259 8490.55
2000-01-14 72.750 75.750 68.250 73.870 1.540 7410.30
2000-01-07 74.750 75.370 69.000 72.750 -6.359 9479.64
1999-12-31 77.500 79.190 76.310 77.690 0.245 2288.36
1999-12-24 73.370 77.940 72.120 77.500 6.529 5445.35
1999-12-17 78.120 79.250 72.060 72.750 -7.841 4903.96
1999-12-10 82.000 82.000 76.060 78.940 -3.732 4969.00
1999-12-03 78.810 83.370 76.000 82.000 3.719 5299.44
1999-11-26 82.500 82.560 78.750 79.060 -4.747 3322.18
1999-11-19 84.060 86.440 81.620 83.000 -2.353 5072.84
1999-11-12 86.310 86.620 80.310 85.000 -1.449 4357.52
1999-11-05 86.620 87.370 82.190 86.250 -1.146 5401.24
1999-10-29 79.690 89.250 76.870 87.250 8.224 9115.82
1999-10-22 66.750 81.370 66.750 80.620 21.233 6702.18
1999-10-15 75.620 76.190 65.810 66.500 -11.990 5936.48
1999-10-08 74.190 78.620 73.440 75.560 2.025 5013.42
1999-10-01 76.440 76.440 72.560 74.060 -1.738 5418.42
1999-09-24 77.620 78.870 74.120 75.370 -2.824 4846.96
1999-09-17 77.690 79.750 76.120 77.560 0.155 4699.36
1999-09-10 85.000 85.000 75.810 77.440 -8.894 10258.2
1999-09-03 83.120 85.750 79.560 85.000 2.262 6052.92
1999-08-27 84.000 88.500 82.000 83.120 -0.752 5429.44
1999-08-20 79.620 85.000 78.870 83.750 5.852 4244.50
1999-08-13 75.500 79.190 72.560 79.120 4.449 4189.52
1999-08-06 76.940 79.870 75.560 75.750 -1.700 4154.58
1999-07-30 80.440 84.370 76.250 77.060 -5.517 4244.98
1999-07-23 82.120 84.810 80.190 81.560 -0.306 4472.46
1999-07-16 84.690 85.120 81.500 81.810 -3.968 3367.30
1999-07-09 85.310 86.870 84.000 85.190 0.153 3531.93
1999-07-02 82.000 86.620 81.750 85.060 4.767 4764.16
1999-06-25 81.500 83.750 78.870 81.190 1.336 3406.90
1999-06-18 73.870 81.000 72.940 80.120 9.379 5160.44
1999-06-11 75.250 76.870 71.870 73.250 -1.426 3899.32
1999-06-04 72.250 74.500 70.120 74.310 2.681 5937.13
1999-05-28 77.310 77.500 72.000 72.370 -8.323 7179.98
1999-05-21 79.000 81.250 77.120 78.940 -0.152 4332.52
1999-05-14 78.940 85.370 78.370 79.060 0.880 5073.96
1999-05-07 82.000 83.620 77.370 78.370 -5.006 6044.52
1999-04-30 84.560 86.440 81.620 82.500 -3.078 4429.30
1999-04-23 89.250 91.120 80.120 85.120 -1.092 6829.66
1999-04-16 85.250 90.000 84.750 86.060 0.584 4528.78
1999-04-09 79.940 88.870 78.310 85.560 7.799 5539.98
1999-04-02 81.120 83.750 78.560 79.370 -1.404 3665.40
1999-03-26 82.620 83.000 79.000 80.500 -2.424 4120.08
1999-03-19 86.000 87.870 82.120 82.500 -6.250 5553.90
1999-03-12 86.810 89.500 85.250 88.000 1.301 5349.92
1999-03-05 79.500 87.000 79.190 86.870 9.106 5987.72
1999-02-26 76.060 82.560 76.060 79.620 4.681 6472.18
1999-02-19 75.870 79.750 75.870 76.060 2.701 7009.88
1999-02-12 76.940 76.940 71.370 74.060 -3.114 5884.88
1999-02-05 76.940 80.120 75.190 76.440 -0.650 6362.18
1999-01-29 71.810 77.620 71.810 76.940 7.054 5983.28
1999-01-22 73.500 78.250 71.620 71.870 1.411 8782.40
1999-01-15 75.370 77.750 67.870 70.870 -6.132 9680.26
1999-01-08 70.120 77.500 69.940 75.500 6.338 8582.54
1999-01-01 71.370 72.560 68.000 71.000 0.353 3357.88
1998-12-25 69.810 72.250 69.500 70.750 1.799 4425.58
1998-12-18 60.190 70.690 58.500 69.500 14.159 8081.24
1998-12-11 64.120 66.310 60.250 60.880 -5.053 4191.14
1998-12-04 65.620 65.810 61.000 64.120 -2.017 5103.30
1998-11-27 63.500 66.870 63.250 65.440 5.651 4613.08
1998-11-20 58.310 62.440 57.000 61.940 8.306 7049.12
1998-11-13 60.380 60.630 54.630 57.190 -6.246 4669.10
1998-11-06 56.500 61.560 55.810 61.000 7.375 5637.20
1998-10-30 55.190 57.380 51.060 56.810 2.011 6581.56
1998-10-23 49.000 56.690 48.630 55.690 13.445 9458.28
1998-10-16 44.440 49.500 40.690 49.090 14.669 10921.9
1998-10-09 41.750 44.310 35.560 42.810 -2.149 13148.7
1998-10-02 46.380 47.810 40.060 43.750 -3.846 14520.8
1998-09-25 45.500 50.250 43.560 45.500 -4.089 10067.9
1998-09-18 46.880 51.310 44.630 47.440 3.130 10838.8
1998-09-11 48.310 49.940 40.060 46.000 1.366 15378.6
1998-09-04 56.750 58.500 44.500 45.380 -19.681 13843.9
1998-08-28 64.250 66.120 55.190 56.500 -11.289 7959.72
1998-08-21 64.060 70.370 60.060 63.690 -1.056 6103.26
1998-08-14 69.000 69.310 63.630 64.370 -6.966 5228.30
1998-08-07 75.620 76.060 68.690 69.190 -8.503 5620.78
1998-07-31 72.120 77.560 72.060 75.620 2.717 5000.50
1998-07-24 75.000 76.250 71.370 73.620 -1.761 4917.64
1998-07-17 75.000 76.500 73.810 74.940 0.591 3661.20
1998-07-10 76.250 77.060 73.620 74.500 -1.246 5705.82
1998-07-03 73.810 76.690 73.500 75.440 2.990 4431.98
1998-06-26 69.250 75.000 68.810 73.250 4.093 4542.06
1998-06-19 67.060 71.000 66.750 70.370 -49.330 4512.92
1998-06-12 140.250 144.750 136.440 138.880 -0.977 5188.02
1998-06-05 134.130 140.380 133.440 140.250 3.171 4151.46
1998-05-29 145.380 145.380 133.500 135.940 -5.885 5147.10
1998-05-22 141.130 146.500 140.880 144.440 1.718 5178.30
1998-05-15 136.880 142.250 136.880 142.000 3.741 4832.58
1998-05-08 141.190 143.130 134.130 136.880 -2.839 4440.84
1998-05-01 130.130 141.250 128.380 140.880 5.087 5529.42
1998-04-24 137.380 141.380 133.560 134.060 -2.324 4919.88
1998-04-17 143.000 146.940 132.130 137.250 -3.093 6749.04
1998-04-10 144.000 149.130 138.000 141.630 1.070 8596.05
1998-04-03 133.250 140.940 132.310 140.130 4.473 5052.48
1998-03-27 134.630 136.500 130.750 134.130 -0.371 4382.52
1998-03-20 127.190 139.130 126.620 134.630 7.489 9518.34
1998-03-13 121.810 126.000 118.370 125.250 2.985 6063.72
1998-03-06 124.440 125.750 119.870 121.620 -1.967 5051.10
1998-02-27 121.620 124.620 119.690 124.060 3.547 4485.72
1998-02-20 119.750 122.440 118.250 119.810 1.371 5025.53
1998-02-13 117.560 121.000 117.370 118.190 1.069 5462.76
1998-02-06 108.500 118.000 108.440 116.940 9.096 6706.80
1998-01-30 103.000 108.370 102.120 107.190 3.816 6901.44
1998-01-23 106.250 107.870 102.190 103.250 -2.133 7898.78
1998-01-16 98.560 106.250 98.560 105.500 3.563 8171.10
1998-01-09 111.870 112.690 101.250 101.870 -7.910 9566.16
1998-01-02 109.120 111.250 107.560 110.620 3.684 3959.48
1997-12-26 108.370 110.120 103.690 106.690 -1.323 3985.28
1997-12-19 112.500 114.000 105.000 108.120 -2.647 5921.28
1997-12-12 117.620 119.120 108.000 111.060 -5.231 6872.40
1997-12-05 110.560 118.440 110.500 117.190 7.761 6514.32
1997-11-28 112.750 113.000 107.250 108.750 -4.024 5858.85
1997-11-21 107.120 114.310 106.500 113.310 9.351 7760.46
1997-11-14 117.000 118.500 102.500 103.620 -11.768 11615.9
1997-11-07 116.440 120.750 115.810 117.440 1.733 5631.48
1997-10-31 122.870 122.940 110.750 115.440 -6.617 10297.3
1997-10-24 122.000 125.620 119.310 123.620 1.586 6280.98
1997-10-17 121.690 125.750 120.250 121.690 na 4358.40
1997-10-10 123.120 126.560 120.690 121.690 -0.758 6471.54
1997-10-03 117.440 124.190 116.560 122.620 4.473 5980.44
1997-09-26 118.370 120.500 115.250 117.370 -0.162 4925.76
1997-09-19 113.440 118.750 112.120 117.560 4.035 5179.08
1997-09-12 115.250 116.440 110.560 113.000 -1.310 5295.30
1997-09-05 111.120 116.620 110.620 114.500 2.977 4928.48
1997-08-29 114.000 115.310 110.690 111.190 -2.465 5492.76
1997-08-22 110.000 115.810 108.250 114.000 3.759 7924.26
1997-08-15 107.690 112.940 106.440 109.870 2.262 8360.40
1997-08-08 110.500 112.870 106.120 107.440 -4.336 9022.38
1997-08-01 106.190 114.690 106.060 112.310 5.893 7356.78
1997-07-25 101.750 107.810 100.750 106.060 3.980 7077.72
1997-07-18 102.310 104.870 101.560 102.000 -0.059 7109.46
1997-07-11 104.250 104.250 100.690 102.060 -1.153 6463.98
1997-07-04 98.000 105.000 96.500 103.250 5.767 7578.83
1997-06-27 102.250 102.750 97.250 97.620 -4.872 7496.10
1997-06-20 101.250 104.370 100.620 102.620 1.233 6214.32
1997-06-13 100.750 101.870 97.250 101.370 0.996 8666.52
1997-06-06 95.370 101.370 94.000 100.370 6.212 7458.42
1997-05-30 94.500 95.620 91.750 94.500 -0.652 6239.03
1997-05-23 93.870 97.370 90.870 95.120 1.602 8125.32
1997-05-16 98.000 99.370 92.620 93.620 -4.342 7200.12
1997-05-09 96.500 99.500 94.500 97.870 2.621 8935.20
1997-05-02 85.370 96.250 85.370 95.370 11.714 10360.6
1997-04-25 87.500 88.120 84.620 85.370 -2.434 10635.7
1997-04-18 90.370 93.500 87.000 87.500 -3.047 11270.6
1997-04-11 95.250 97.620 90.120 90.250 -3.856 7479.72
1997-04-04 96.250 96.250 91.500 93.870 -2.594 10503.4
1997-03-28 102.120 104.750 95.250 96.370 -5.520 7980.83
1997-03-21 100.000 103.000 98.370 102.000 1.624 8294.16
1997-03-14 106.750 110.500 98.750 100.370 -5.756 9332.82
1997-03-07 99.750 106.500 98.750 106.500 6.372 7375.62
1997-02-28 101.000 106.250 99.500 100.120 -2.322 5991.18
1997-02-21 101.750 105.500 100.000 102.500 0.737 7444.58
1997-02-14 98.250 103.120 97.000 101.750 3.964 6701.70
1997-02-07 92.870 98.120 92.120 97.870 5.805 8444.76
1997-01-31 89.250 93.500 87.750 92.500 3.793 6708.24
1997-01-24 92.870 93.620 89.000 89.120 -3.130 8342.10
1997-01-17 88.620 92.620 87.250 92.000 4.843 7442.10
1997-01-10 88.250 89.250 85.620 87.750 -0.567 7005.18
1997-01-03 92.250 93.000 86.120 88.250 -4.201 6596.70
1996-12-27 91.750 93.370 91.000 92.120 0.678 3150.08
1996-12-20 86.250 91.870 84.750 91.500 7.018 6166.56
1996-12-13 90.000 90.620 84.500 85.500 -4.469 7081.26
1996-12-06 94.120 94.120 86.000 89.500 -5.291 8264.34
1996-11-29 91.370 95.870 91.370 94.500 3.279 6109.95
1996-11-22 88.750 93.120 88.370 91.500 3.390 6494.04
1996-11-15 89.500 90.000 85.870 88.500 -1.393 5488.80
1996-11-08 85.370 89.870 85.370 89.750 4.824 6297.12
1996-11-01 83.370 86.620 83.000 85.620 2.392 4583.22
1996-10-25 82.120 84.000 81.750 83.620 1.518 3906.00
1996-10-18 81.750 83.000 80.620 82.370 1.067 6905.64
1996-10-11 81.750 82.060 79.870 81.500 -0.306 4114.08
1996-10-04 80.870 82.120 79.870 81.750 1.402 8271.54
1996-09-27 77.750 81.120 77.560 80.620 3.359 5066.28
1996-09-20 79.620 80.000 77.000 78.000 -1.726 5078.58
1996-09-13 74.750 80.250 74.250 79.370 5.475 5379.06
1996-09-06 73.120 75.870 72.870 75.250 1.183 4508.03
1996-08-30 77.620 78.120 73.620 74.370 -4.800 4796.76
1996-08-23 76.120 79.620 76.120 78.120 2.452 5479.26
1996-08-16 73.500 76.500 73.250 76.250 4.452 5259.24
1996-08-09 73.370 73.500 71.870 73.000 -1.351 4415.76
1996-08-02 68.870 74.500 67.870 74.000 7.060 5489.64
1996-07-26 68.370 69.120 66.120 69.120 0.538 3789.48
1996-07-19 68.120 70.370 64.250 68.750 1.103 6264.06
1996-07-12 68.000 68.750 66.620 68.000 -1.091 6344.88
1996-07-05 71.000 71.750 68.620 68.750 -2.648 4454.40
1996-06-28 68.250 71.370 68.120 70.620 4.622 4931.22
1996-06-21 72.250 72.750 67.370 67.500 -6.729 6568.38
1996-06-14 72.000 73.370 71.620 72.370 0.864 4695.90
1996-06-07 69.750 74.000 69.500 71.750 2.500 5064.72
1996-05-31 71.870 72.000 69.120 70.000 -2.262 5546.55
1996-05-24 72.000 72.870 70.000 71.620 0.873 4826.64
1996-05-17 69.120 71.250 68.620 71.000 3.093 4596.84
1996-05-10 66.370 69.620 64.250 68.870 4.348 6733.50
1996-05-03 68.870 69.250 65.370 66.000 -4.514 5407.56
1996-04-26 68.120 69.750 66.370 69.120 2.022 4801.98
1996-04-19 68.620 70.500 67.000 67.750 -1.095 5228.40
1996-04-12 71.750 71.750 65.250 68.500 -6.638 5880.12
1996-04-05 71.500 74.370 71.500 73.370 4.071 4131.00
1996-03-29 71.500 72.370 70.120 70.500 -0.872 3645.06
1996-03-22 68.250 72.500 68.250 71.120 4.789 4806.12
1996-03-15 66.120 69.500 63.500 67.870 2.260 6025.26
1996-03-08 72.750 73.370 63.130 66.370 -8.770 4737.42
1996-03-01 71.500 73.500 69.870 72.750 0.345 6126.90
1996-02-23 67.000 72.620 66.370 72.500 7.011 6717.90
1996-02-16 66.750 68.500 66.500 67.750 1.316 3915.66
1996-02-09 65.250 67.870 64.620 66.870 2.483 4361.64
1996-02-02 62.880 67.620 62.880 65.250 3.571 6164.34
1996-01-26 59.000 64.000 59.000 63.000 5.882 4545.78
1996-01-19 55.630 60.500 54.880 59.500 6.957 6874.68
1996-01-12 56.250 56.630 52.130 55.630 -0.661 4746.54
1996-01-05 58.500 59.250 54.880 56.000 -4.681 5757.00
1995-12-29 58.380 59.130 58.000 58.750 0.858 1547.10
1995-12-22 57.000 59.500 56.880 58.250 0.866 2971.14
1995-12-15 60.630 60.630 57.630 57.750 -4.750 3069.54
1995-12-08 59.880 62.500 59.750 60.630 1.473 3328.68
1995-12-01 60.130 60.630 58.880 59.750 -0.632 2752.08
1995-11-24 58.750 60.630 58.500 60.130 2.558 2074.13
1995-11-17 59.130 59.380 55.750 58.630 -1.462 2875.38
1995-11-10 59.380 60.000 56.750 59.500 0.202 3000.90
1995-11-03 58.500 60.380 55.630 59.380 1.713 3995.76
1995-10-27 58.380 59.880 53.880 58.380 -0.849 7931.40
1995-10-20 64.250 64.620 58.750 58.880 -8.172 4315.62
1995-10-13 62.750 64.750 62.250 64.120 1.778 4383.54
1995-10-06 60.880 63.750 60.380 63.000 3.482 4159.38
1995-09-29 58.750 61.630 58.380 60.880 4.068 3307.20
1995-09-22 60.880 61.000 57.250 58.500 -4.098 4426.98
1995-09-15 59.000 61.000 58.750 61.000 3.163 3896.88
1995-09-08 58.000 59.250 57.880 59.130 1.948 2868.30
1995-09-01 58.750 60.750 57.380 58.000 6.657 9584.28
1995-08-25 53.630 54.380 52.630 54.380 1.398 1974.30
1995-08-18 52.500 54.000 52.380 53.630 1.900 1816.80
1995-08-11 52.750 54.130 52.500 52.630 -0.473 2513.46
1995-08-04 52.000 53.130 50.750 52.880 1.692 1925.04
1995-07-28 50.250 52.630 50.250 52.000 3.216 2661.96
1995-07-21 49.630 52.130 47.630 50.380 1.778 5854.08
1995-07-14 49.250 51.880 47.250 49.500 0.243 4383.18
1995-07-07 47.250 49.880 46.250 49.380 4.508 2655.38
1995-06-30 47.500 48.380 47.130 47.250 -1.047 2384.64
1995-06-23 46.000 48.750 46.000 47.750 5.223 2597.58
1995-06-16 45.000 46.880 44.630 45.380 3.136 2642.10
1995-06-09 47.630 48.250 43.250 44.000 -7.853 3139.08
1995-06-02 46.250 48.750 45.000 47.750 3.243 2497.65
1995-05-26 44.630 47.500 44.630 46.250 3.933 2630.22
1995-05-19 45.000 46.500 44.250 44.500 -1.111 2576.52
1995-05-12 43.380 45.250 43.250 45.000 4.046 3929.64
1995-05-05 41.750 43.630 41.250 43.250 3.593 3670.62
1995-04-28 40.880 42.380 40.630 41.750 1.829 1845.54
1995-04-21 40.380 42.130 40.250 41.000 2.168 3138.90
1995-04-14 40.380 40.880 39.880 40.130 -1.231 2175.60
1995-04-07 37.750 41.380 37.500 40.630 7.629 4794.90
1995-03-31 38.630 39.130 37.630 37.750 -2.278 2955.48
1995-03-24 39.380 39.380 38.380 38.630 -1.905 1575.54
1995-03-17 38.880 39.630 38.130 39.380 0.974 3306.30
1995-03-10 39.130 39.130 36.880 39.000 -1.590 4736.40
1995-03-03 39.750 40.380 39.500 39.630 -0.627 2379.42
1995-02-24 40.000 40.250 39.750 39.880 na 2817.83
1995-02-17 39.880 40.880 39.630 39.880 na 2568.78
1995-02-10 39.380 40.130 39.130 39.880 0.631 3150.66
1995-02-03 38.500 39.940 38.000 39.630 2.271 2436.42
1995-01-27 36.000 38.880 35.880 38.750 5.788 2524.74
1995-01-20 38.630 39.880 36.630 36.630 -4.560 3464.64
1995-01-13 37.500 38.380 36.500 38.380 2.675 2119.26
1995-01-06 35.880 37.880 35.750 37.380 4.181 2607.30
1994-12-30 36.880 36.880 35.880 35.880 -2.048 4032.08
1994-12-23 37.130 37.750 35.880 36.630 -1.347 1642.08
1994-12-16 36.880 38.630 36.880 37.130 0.351 3332.76
1994-12-09 37.500 38.500 36.750 37.000 -1.017 3601.08
1994-12-02 36.000 37.380 35.250 37.380 3.833 3122.22
1994-11-25 35.380 36.380 33.880 36.000 1.752 3794.33
1994-11-18 36.000 36.750 35.000 35.380 -1.394 3297.96
1994-11-11 36.380 36.630 35.630 35.880 -1.374 1912.26
1994-11-04 37.000 38.130 36.250 36.380 -2.675 1577.22
1994-10-28 36.380 37.500 35.250 37.380 2.749 2374.38
1994-10-21 37.500 38.130 35.880 36.380 -2.675 2842.44
1994-10-14 35.130 37.750 35.130 37.380 6.405 3179.52
1994-10-07 35.000 35.250 33.630 35.130 0.371 3335.22
1994-09-30 35.880 36.000 34.880 35.000 -3.128 3514.44
1994-09-23 37.000 37.130 35.750 36.130 -2.351 3354.60
1994-09-16 37.380 37.630 36.500 37.000 -0.671 2307.54
1994-09-09 38.250 38.500 36.880 37.250 -2.944 1686.75
1994-09-02 39.750 40.000 38.130 38.380 -3.154 1449.66
1994-08-26 38.630 39.880 38.630 39.630 2.271 1646.52
1994-08-19 38.380 39.500 38.250 38.750 0.964 1702.68
1994-08-12 38.000 38.380 37.880 38.380 1.320 1265.28
1994-08-05 38.380 39.250 37.750 37.880 -1.303 1980.60
1994-07-29 37.880 38.750 37.250 38.380 1.320 2032.50
1994-07-22 38.880 38.880 37.130 37.880 -1.941 2709.24
1994-07-15 38.250 39.250 37.880 38.630 0.993 2091.12
1994-07-08 38.880 39.000 37.750 38.250 -1.620 2015.33
1994-07-01 38.380 39.750 37.750 38.880 1.303 3068.04
1994-06-24 39.630 39.750 38.250 38.380 -3.761 2278.98
1994-06-17 40.000 40.880 39.880 39.880 -0.300 3206.34
1994-06-10 40.000 40.500 39.500 40.000 0.301 2402.16
1994-06-03 37.880 39.880 37.630 39.880 4.947 3102.75
1994-05-27 36.130 38.000 35.750 38.000 5.176 1995.00
1994-05-20 34.630 37.380 34.380 36.130 4.725 3171.48
1994-05-13 34.500 35.130 33.880 34.500 -0.375 2133.90
1994-05-06 35.000 36.130 34.250 34.630 -0.345 2157.84
1994-04-29 36.000 36.130 34.630 34.750 -3.472 2806.95
1994-04-22 38.130 38.500 35.630 36.000 -5.586 3243.06
1994-04-15 37.630 39.130 37.130 38.130 1.329 2871.30
1994-04-08 35.750 38.380 35.500 37.630 3.436 3075.90
1994-04-01 37.500 37.630 34.500 36.380 -2.336 3473.85
1994-03-25 38.380 39.000 37.250 37.250 -2.944 2017.86
1994-03-18 37.000 39.130 36.880 38.380 5.498 3871.20
1994-03-11 36.500 36.880 35.630 36.380 na 3589.56
1994-03-04 38.130 38.250 35.880 36.380 -3.960 3049.02
1994-02-25 36.750 37.880 36.380 37.880 3.781 2764.73
1994-02-18 36.750 37.380 36.130 36.500 -0.355 4123.74
1994-02-11 37.000 37.630 36.630 36.630 -1.000 3441.12
1994-02-04 39.500 40.000 36.750 37.000 -5.443 5613.48
1994-01-28 37.630 39.250 37.130 39.130 3.986 5410.08
1994-01-21 41.750 42.130 37.380 37.630 -9.325 5734.14
1994-01-14 40.630 41.880 40.500 41.500 2.141 2479.44
1994-01-07 40.130 40.750 39.250 40.630 1.246 2715.60
1993-12-31 40.750 41.380 40.000 40.130 -1.231 1502.04
1993-12-24 39.630 40.750 39.630 40.630 2.523 2088.98
1993-12-17 39.130 39.880 38.380 39.630 0.329 2375.22
1993-12-10 39.750 40.880 39.380 39.500 na 1954.80
1993-12-03 37.880 39.630 37.880 39.500 5.333 1997.52
1993-11-26 36.500 37.750 36.000 37.500 1.681 3151.28
1993-11-19 38.500 39.000 36.380 36.880 -4.208 2933.40
1993-11-12 39.000 39.500 38.000 38.500 -0.977 2881.86
1993-11-05 40.130 41.500 37.630 38.880 -3.115 4976.04
1993-10-29 41.880 42.250 40.000 40.130 -3.880 3529.20
1993-10-22 43.630 44.000 40.630 41.750 -4.023 5386.74
1993-10-15 45.380 46.380 43.380 43.500 -3.075 2353.74
1993-10-08 45.250 46.130 44.750 44.880 -0.554 2690.34
1993-10-01 44.500 45.380 44.380 45.130 1.989 2825.40
1993-09-24 43.380 44.500 42.250 44.250 2.006 2137.62
1993-09-17 44.000 44.130 42.750 43.380 -1.409 3075.12
1993-09-10 40.500 44.130 40.380 44.000 8.642 4465.20
1993-09-03 40.630 41.000 39.630 40.500 -0.320 2197.14
1993-08-27 39.500 41.000 39.130 40.630 3.174 2136.72
1993-08-20 41.500 42.000 39.380 39.380 -5.108 2483.70
1993-08-13 42.130 42.250 40.750 41.500 -1.190 1850.40
1993-08-06 41.250 42.750 40.750 42.000 1.818 2044.56
1993-07-30 40.380 41.630 40.000 41.250 2.484 2291.04
1993-07-23 40.130 40.630 39.000 40.250 0.928 2988.90
1993-07-16 40.380 40.630 38.750 39.880 -1.238 2104.56
1993-07-09 40.130 41.130 40.000 40.380 1.254 2836.05
1993-07-02 41.130 42.130 39.750 39.880 -2.446 2688.00
1993-06-25 39.250 40.880 38.880 40.880 5.144 3227.16
1993-06-18 38.500 39.880 38.500 38.880 0.987 2682.84
1993-06-11 37.250 38.750 35.000 38.500 3.690 3529.74
1993-06-04 38.630 39.250 36.630 37.130 -3.257 2159.93
1993-05-28 36.380 39.250 36.380 38.380 5.151 2672.58
1993-05-21 36.500 38.000 35.250 36.500 -0.355 5431.38
1993-05-14 37.750 39.630 36.130 36.630 -2.657 2850.06
1993-05-07 38.380 40.380 37.500 37.630 -1.621 3124.38
1993-04-30 37.880 39.000 36.380 38.250 0.977 4042.08
1993-04-23 41.250 41.250 37.750 37.880 -8.458 5834.40
1993-04-16 41.250 44.130 40.630 41.380 2.807 3613.80
1993-04-09 39.250 40.750 38.500 40.250 3.524 3688.50
1993-04-02 41.000 41.500 38.630 38.880 -4.307 2182.86
1993-03-26 40.750 41.630 39.000 40.630 -1.216 3685.50
1993-03-19 42.750 43.630 41.130 41.130 -3.789 3415.14
1993-03-12 41.000 44.130 41.000 42.750 4.574 3032.34
1993-03-05 41.250 42.380 40.630 40.880 0.938 2603.94
1993-02-26 40.880 42.000 40.000 40.500 -1.532 5047.80
1993-02-19 41.750 41.750 39.380 41.130 -1.791 4176.23
1993-02-12 42.750 42.880 41.880 41.880 -2.332 2118.00
1993-02-05 40.880 43.000 40.630 42.880 5.538 3161.76
1993-01-29 39.880 42.130 39.380 40.630 1.881 3500.76
1993-01-22 40.500 43.000 39.380 39.880 -1.531 5716.08
1993-01-15 38.000 41.000 38.000 40.500 6.917 3668.94
1993-01-08 38.750 38.880 37.000 37.880 -1.941 2756.64
1993-01-01 38.500 39.380 38.250 38.630 0.338 1799.40
1992-12-25 37.000 39.000 36.880 38.500 4.393 2326.73
1992-12-18 36.130 37.250 35.880 36.880 2.076 1831.50
1992-12-11 37.380 37.500 35.500 36.130 -3.344 1507.32
1992-12-04 37.880 37.880 36.630 37.380 -0.664 1552.50
1992-11-27 35.750 37.880 35.500 37.630 5.613 1841.40
1992-11-20 37.130 37.130 35.630 35.630 -2.730 1571.70
1992-11-13 35.380 37.130 35.250 36.630 3.915 2697.36
1992-11-06 34.500 35.750 34.380 35.250 2.531 1975.50
1992-10-30 34.250 35.630 34.130 34.380 0.732 1563.60
1992-10-23 31.500 34.500 31.370 34.130 8.798 2748.00
1992-10-16 31.120 31.870 31.120 31.370 1.194 1215.84
1992-10-09 31.620 32.250 30.250 31.000 -3.125 2042.16
1992-10-02 31.370 33.000 31.370 32.000 2.008 2535.30
1992-09-25 31.000 31.370 30.250 31.370 1.194 3677.46
1992-09-18 31.370 32.250 30.750 31.000 0.813 4282.14
1992-09-11 33.380 33.380 30.500 30.750 -7.519 6221.93
1992-09-04 32.880 33.880 32.250 33.250 1.125 2001.36
1992-08-28 32.880 33.130 31.000 32.880 -1.113 3203.88
1992-08-21 34.500 34.500 32.000 33.250 -3.985 3499.56
1992-08-14 33.130 34.750 32.380 34.630 3.745 2339.76
1992-08-07 34.880 35.000 33.380 33.380 -4.300 2229.90
1992-07-31 34.250 35.250 33.880 34.880 2.197 2526.06
1992-07-24 35.250 37.750 33.250 34.130 -4.877 6045.00
1992-07-17 39.380 39.500 34.880 35.880 -7.716 3806.04
1992-07-10 38.880 39.380 36.750 38.880 na 2721.00
1992-07-03 36.880 38.880 36.880 38.880 4.713 3498.08
1992-06-26 35.630 37.380 34.750 37.130 3.860 3096.48
1992-06-19 37.250 37.750 34.880 35.750 -4.667 2656.14
1992-06-12 38.000 38.500 37.130 37.500 -1.003 2535.36
1992-06-05 36.880 38.250 36.380 37.880 3.781 2652.36
1992-05-29 37.130 37.130 35.000 36.500 -2.013 2443.50
1992-05-22 37.880 38.250 37.130 37.250 -0.667 2300.58
1992-05-15 37.380 39.000 36.500 37.500 0.321 3096.90
1992-05-08 35.880 39.380 35.880 37.380 4.559 3850.98
1992-05-01 35.630 36.380 34.500 35.750 na 2636.70
1992-04-24 33.750 37.500 33.000 35.750 4.380 5747.76
1992-04-17 32.000 34.750 31.370 34.250 7.874 3592.28
1992-04-10 31.000 32.250 29.000 31.750 2.419 4760.58
1992-04-03 34.250 34.250 30.250 31.000 -10.482 3491.22
1992-03-27 35.380 35.500 34.000 34.630 -2.120 3023.64
1992-03-20 32.250 35.630 32.000 35.380 10.115 3491.76
1992-03-13 31.500 32.880 31.370 32.130 3.245 2728.98
1992-03-06 33.630 33.750 30.250 31.120 -7.464 4176.66
1992-02-28 33.500 34.130 32.380 33.630 0.388 3940.74
1992-02-21 32.380 34.000 31.500 33.500 3.459 4331.25
1992-02-14 31.000 33.250 30.870 32.380 5.301 6071.94
1992-02-07 28.000 31.250 27.870 30.750 9.821 4864.02
1992-01-31 28.370 28.870 27.620 28.000 -0.885 5359.98
1992-01-24 27.870 28.370 27.250 28.250 -1.293 11895.8
1992-01-17 26.500 30.500 26.500 28.620 6.000 4716.60
1992-01-10 23.750 28.000 23.620 27.000 13.113 5467.74
1992-01-03 22.370 24.620 21.250 23.870 5.526 3940.88
1991-12-27 20.000 22.620 20.000 22.620 11.704 1841.03
1991-12-20 20.370 20.620 19.000 20.250 -0.589 1404.18
1991-12-13 19.870 21.500 18.500 20.370 1.243 2912.34
1991-12-06 21.120 22.250 19.620 20.120 -4.735 2373.18
1991-11-29 22.370 22.620 21.120 21.120 -5.588 1218.23
1991-11-22 23.870 25.000 21.870 22.370 -6.284 2275.50
1991-11-15 25.120 25.120 23.750 23.870 -4.520 1193.52
1991-11-08 24.870 25.370 24.120 25.000 1.010 1309.26
1991-11-01 24.250 25.000 24.120 24.750 3.125 809.280
1991-10-25 25.250 25.370 23.750 24.000 -4.459 1254.48
1991-10-18 24.000 26.500 23.750 25.120 4.667 1575.24
1991-10-11 23.500 24.120 22.870 24.000 1.053 1455.18
1991-10-04 25.250 25.370 23.620 23.750 -6.385 2029.50
1991-09-27 25.250 26.000 24.870 25.370 na 1020.54
1991-09-20 25.250 25.620 24.750 25.370 na 1253.28
1991-09-13 26.250 26.500 25.370 25.370 -4.264 954.600
1991-09-06 26.620 26.870 26.370 26.500 na 856.350
1991-08-30 26.870 26.870 25.870 26.500 -1.377 812.940
1991-08-23 26.250 27.750 25.750 26.870 -2.291 1449.18
1991-08-16 26.750 30.120 26.750 27.500 2.345 2971.14
1991-08-09 25.370 27.620 25.250 26.870 5.373 2911.20
1991-08-02 25.750 25.870 25.250 25.500 -0.468 1293.06
1991-07-26 25.750 26.750 24.750 25.620 -0.505 1512.48
1991-07-19 24.500 27.500 24.000 25.750 8.421 6384.48
1991-07-12 20.620 23.750 20.500 23.750 13.800 1286.16
1991-07-05 21.370 21.870 20.500 20.870 -2.340 823.500
1991-06-28 21.870 22.370 20.620 21.370 -3.391 1287.36
1991-06-21 23.000 23.250 21.620 22.120 -4.860 1017.90
1991-06-14 24.000 24.000 22.870 23.250 -4.124 1047.18
1991-06-07 21.120 24.750 20.620 24.250 13.477 2357.88
1991-05-31 20.870 21.370 20.370 21.370 3.637 1093.50
1991-05-24 18.750 20.620 18.620 20.620 10.741 916.320
1991-05-17 19.370 19.620 18.120 18.620 -3.872 933.540
1991-05-10 19.870 20.120 19.250 19.370 -2.516 755.340
1991-05-03 20.870 21.750 19.250 19.870 -4.241 1087.92
1991-04-26 20.870 21.250 20.370 20.750 -1.752 791.400
1991-04-19 19.120 22.120 19.000 21.120 12.640 2352.66
1991-04-12 19.120 19.250 18.000 18.750 -1.935 807.120
1991-04-05 17.370 19.750 16.500 19.120 10.075 1850.64
1991-03-29 15.500 17.370 15.380 17.370 12.939 855.300
1991-03-22 17.250 17.620 15.250 15.380 -10.841 895.620
1991-03-15 17.500 17.870 17.120 17.250 -2.817 801.300
1991-03-08 17.620 18.370 17.120 17.750 2.899 1670.52
1991-03-01 16.870 17.370 16.120 17.250 4.545 730.020
1991-02-22 17.370 17.370 15.750 16.500 -5.009 1157.10
1991-02-15 16.120 18.000 16.120 17.370 9.383 2022.06
1991-02-08 14.000 16.250 14.000 15.880 16.508 3758.16
1991-02-01 13.130 13.750 13.000 13.630 2.868 2033.76
1991-01-25 11.250 13.380 11.130 13.250 19.048 1042.74
1991-01-18 10.750 11.750 10.630 11.130 1.182 985.440
1991-01-11 11.130 11.380 10.500 11.000 -3.339 778.020
1991-01-04 10.880 11.630 10.630 11.380 4.596 1451.93
1990-12-28 11.500 11.500 10.750 10.880 -4.394 1324.65
1990-12-21 11.630 12.130 10.880 11.380 -4.209 2067.84
1990-12-14 13.000 13.130 11.500 11.880 -10.340 1176.72
1990-12-07 11.630 14.000 11.500 13.250 16.432 4738.32
1990-11-30 11.250 12.000 11.000 11.380 na 915.180
1990-11-23 12.380 12.880 11.000 11.380 -7.102 985.800
1990-11-16 11.250 12.750 11.130 12.250 10.063 1081.62
1990-11-09 11.750 11.880 10.630 11.130 -4.299 1503.30
1990-11-02 11.380 11.750 9.630 11.630 3.378 1938.18
1990-10-26 12.500 13.000 10.630 11.250 -11.765 1375.86
1990-10-19 12.500 13.380 12.380 12.750 0.950 1752.06
1990-10-12 16.000 16.120 12.250 12.630 -19.810 2871.24
1990-10-05 15.500 16.370 14.380 15.750 1.613 1372.08
1990-09-28 16.870 16.870 13.250 15.500 -8.824 3008.28
1990-09-21 20.250 20.250 16.620 17.000 -16.049 1640.46
1990-09-14 22.620 22.750 19.750 20.250 -11.456 1549.50
1990-09-07 21.620 23.000 21.500 22.870 5.782 684.975
1990-08-31 21.370 21.750 20.870 21.620 1.170 1091.46
1990-08-24 23.120 23.120 21.250 21.370 -7.569 988.440
1990-08-17 23.370 24.500 23.000 23.120 -2.117 877.320
1990-08-10 20.250 23.870 19.870 23.620 14.549 1592.58
1990-08-03 23.120 23.620 20.250 20.620 -12.255 1444.80
1990-07-27 24.000 24.250 23.370 23.500 -3.093 585.120
1990-07-20 24.620 25.120 24.000 24.250 -1.503 878.940
1990-07-13 25.750 25.750 23.870 24.620 -3.451 958.680
1990-07-06 25.620 25.870 25.120 25.500 na 500.400
1990-06-29 25.120 25.870 24.250 25.500 1.513 695.340
1990-06-22 26.370 26.370 25.000 25.120 -4.305 752.400
1990-06-15 27.620 27.750 25.750 26.250 -7.473 892.320
1990-06-08 28.120 29.120 27.620 28.370 1.321 1433.64
1990-06-01 27.250 28.000 27.120 28.000 3.245 822.375
1990-05-25 26.500 27.250 26.370 27.120 1.383 784.380
1990-05-18 26.000 27.120 26.000 26.750 3.883 1121.40
1990-05-11 24.870 25.750 24.500 25.750 3.538 1036.14
1990-05-04 23.750 24.870 23.000 24.870 5.292 972.720
1990-04-27 23.620 24.120 23.370 23.620 1.591 1084.02
1990-04-20 24.750 24.870 23.120 23.250 -5.102 1206.96
1990-04-13 23.000 24.620 22.750 24.500 7.127 2396.48
1990-04-06 23.000 24.250 22.750 22.870 -2.139 1625.16
1990-03-30 25.000 25.370 22.750 23.370 -6.967 1729.86
1990-03-23 25.370 26.000 24.000 25.120 -1.952 1995.84
1990-03-16 26.250 27.000 25.500 25.620 -2.400 2512.50
1990-03-09 26.000 27.500 26.000 26.250 0.962 2162.10
1990-03-02 25.620 26.120 25.000 26.000 1.961 1226.04
1990-02-23 26.500 26.620 25.500 25.500 -5.973 2561.40
1990-02-16 26.000 27.620 25.500 27.120 4.832 2072.34
1990-02-09 26.000 26.500 25.500 25.870 -0.957 747.000
1990-02-02 26.250 26.500 25.000 26.120 -1.434 1288.38
1990-01-26 28.750 28.870 25.370 26.500 -8.209 1846.44
1990-01-19 29.500 29.620 28.500 28.870 -2.136 810.300
1990-01-12 31.120 31.370 29.000 29.500 -5.600 1200.96
1990-01-05 29.870 31.250 29.870 31.250 4.620 1181.18
1989-12-29 29.370 30.120 29.120 29.870 0.844 989.025
1989-12-22 31.000 31.120 28.500 29.620 -5.216 1709.34
1989-12-15 31.750 32.500 31.120 31.250 -3.846 3422.34
1989-12-08 32.130 33.000 31.870 32.500 1.563 1279.74
1989-12-01 32.630 32.880 31.500 32.000 -1.174 2717.28
1989-11-24 32.880 32.880 31.500 32.380 -1.130 1315.80
1989-11-17 32.500 32.880 31.870 32.750 0.769 1388.52
1989-11-10 32.500 32.880 31.000 32.500 -1.515 3584.76
1989-11-03 33.380 33.750 32.630 33.000 -1.873 521.580
1989-10-27 35.380 35.500 32.500 33.630 -5.930 605.520
1989-10-20 35.500 37.250 35.000 35.750 0.704 668.100
1989-10-13 40.750 41.130 35.500 35.500 -13.160 648.420
1989-10-06 40.630 41.130 40.000 40.880 na 606.960
1989-09-29 38.250 40.880 38.250 40.880 4.821 599.460
1989-09-22 36.250 39.630 36.250 39.000 7.202 747.240
1989-09-15 36.750 37.250 36.000 36.380 -3.322 476.280
1989-09-08 38.500 38.630 36.880 37.630 -1.621 510.975
1989-09-01 37.630 38.500 37.130 38.250 2.327 317.820
1989-08-25 37.750 38.130 36.880 37.380 -0.980 499.260
1989-08-18 38.500 38.880 37.500 37.750 -2.278 469.440
1989-08-11 38.500 39.250 38.000 38.630 1.311 562.140
1989-08-04 38.130 39.630 38.130 38.130 na 605.640
1989-07-28 37.130 38.380 37.000 38.130 3.054 449.100
1989-07-21 37.750 37.880 36.500 37.000 -1.987 587.700
1989-07-14 36.630 38.000 36.500 37.750 3.425 1144.50
1989-07-07 36.130 36.750 35.630 36.500 1.728 567.750
1989-06-30 36.250 36.750 35.130 35.880 -1.374 612.540
1989-06-23 35.130 36.380 35.000 36.380 3.943 420.180
1989-06-16 36.130 36.130 34.380 35.000 -3.128 544.620
1989-06-09 37.250 37.250 36.000 36.130 -2.034 799.680
1989-06-02 35.130 37.130 34.880 36.880 5.371 845.400
1989-05-26 36.000 36.380 34.630 35.000 -1.768 648.480
1989-05-19 34.000 35.750 33.630 35.630 4.794 965.700
1989-05-12 34.630 34.750 33.500 34.000 -1.449 530.640
1989-05-05 36.000 36.500 34.250 34.500 -4.167 525.120
1989-04-28 35.500 36.630 35.380 36.000 0.334 512.520
1989-04-21 34.750 35.880 34.130 35.880 2.867 746.880
1989-04-14 34.630 35.750 34.130 34.880 1.454 791.460
1989-04-07 36.250 36.250 34.250 34.380 -4.844 939.660
1989-03-31 32.630 36.250 32.500 36.130 10.726 1569.36
1989-03-24 33.750 33.750 32.500 32.630 -3.689 870.075
1989-03-17 30.750 34.250 30.500 33.880 10.647 1521.78
1989-03-10 31.000 31.250 30.250 30.620 -0.423 1299.72
1989-03-03 30.620 31.620 30.500 30.750 0.425 548.880
1989-02-24 32.500 32.630 30.500 30.620 -5.435 652.050
1989-02-17 32.130 32.630 31.620 32.380 1.188 543.840
1989-02-10 32.500 33.500 31.620 32.000 -2.290 931.800
1989-02-03 33.500 33.630 32.130 32.750 -1.147 770.400
1989-01-27 31.500 33.500 31.120 33.130 5.175 854.340
1989-01-20 32.000 32.880 31.000 31.500 -1.563 1092.96
1989-01-13 31.120 32.250 31.000 32.000 3.226 855.660
1989-01-06 30.750 31.250 30.500 31.000 na 418.350
1988-12-30 30.620 31.250 30.620 31.000 0.421 296.850
1988-12-23 30.620 31.250 30.370 30.870 0.816 435.180
1988-12-16 32.750 32.750 30.620 30.620 -6.873 919.200
1988-12-09 33.500 33.500 32.000 32.880 -2.952 606.060
1988-12-02 32.500 33.880 32.000 33.880 3.831 242.160
1988-11-25 32.750 33.130 32.500 32.630 -0.366 254.325
1988-11-18 32.750 32.880 31.620 32.750 -0.395 427.860
1988-11-11 32.250 33.750 31.870 32.880 1.544 502.560
1988-11-04 32.000 32.750 31.620 32.380 1.188 457.740
1988-10-28 32.380 32.380 31.750 32.000 -0.405 471.060
1988-10-21 31.250 33.750 30.870 32.130 2.816 521.040
1988-10-14 31.620 31.750 30.500 31.250 -1.170 500.520
1988-10-07 31.750 32.000 30.000 31.620 -1.187 941.220
1988-09-30 32.250 32.250 31.250 32.000 -0.405 379.380
1988-09-23 31.750 33.380 31.750 32.130 0.406 365.400
1988-09-16 31.620 32.000 31.370 32.000 1.202 302.700
1988-09-09 33.130 33.630 31.370 31.620 -3.450 4500.53
1988-09-02 31.750 32.880 31.370 32.750 3.150 1886.40
1988-08-26 32.000 32.250 31.250 31.750 -1.550 1042.02
1988-08-19 32.000 32.500 30.500 32.250 0.781 619.140
1988-08-12 33.500 33.750 31
