|
Major Indices
|
USA | Canada
|
Europe
|
Asia Pacific
|
Latin America
|
MidEast Africa
|
Global
|
|
|
|
|
|
McDonalds Corp 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.
|
|
|_McDonalds_Corp_weekly___________________________________________________________________|
| (1) | (2) | (3) | (4) | (5) | (6) |
| | | | | | Volume |
| | | | | |(thous) - |
| Open for | High for | Low for | Close for | %Chg for | Avg over |
| Week | Week | Week | Week | Week | days in Week |
Year-Mn-Dy |____2008-1970_|____2008-1970_|____2008-1970_|____2008-1970_|____2008-1970_|____2008-1970_|
-6.38% <-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 55.900 57.940 51.150 55.150 -1.746 15379.6
2008-11-14 57.150 58.300 52.000 56.130 1.190 11494.7
2008-11-07 58.410 58.930 53.440 55.470 -4.247 9304.96
2008-10-31 53.470 59.940 51.640 57.930 9.178 13144.1
2008-10-24 54.870 57.920 51.700 53.060 -1.375 12891.3
2008-10-17 55.320 59.840 50.800 53.800 0.843 14760.4
2008-10-10 58.990 59.840 45.790 53.350 -11.423 20493.8
2008-10-03 63.090 64.020 59.860 60.230 -4.699 11995.6
2008-09-26 63.580 64.760 60.700 63.200 -1.219 9938.08
2008-09-19 63.730 65.470 62.090 63.980 -0.125 13526.2
2008-09-12 61.260 64.870 60.930 64.060 6.235 11264.5
2008-09-05 62.390 64.290 59.560 60.300 -2.742 9109.20
2008-08-29 63.210 63.210 61.210 62.000 -2.239 5630.72
2008-08-22 62.640 63.900 61.900 63.420 -0.330 5124.27
2008-08-15 65.040 67.000 61.940 63.630 -3.106 10963.7
2008-08-08 59.840 66.240 59.770 65.670 9.871 13841.8
2008-08-01 58.700 60.980 57.700 59.770 1.910 7858.56
2008-07-25 60.360 61.210 58.000 58.650 -2.962 9932.08
2008-07-18 57.910 61.000 57.330 60.440 5.443 8714.30
2008-07-11 57.420 59.500 56.640 57.320 0.227 9363.76
2008-07-04 56.700 58.430 55.520 57.190 1.221 10014.1
2008-06-27 57.750 58.390 55.170 56.500 -1.568 9953.86
2008-06-20 58.950 59.400 57.350 57.400 -4.254 7578.67
2008-06-13 58.370 60.410 58.000 59.950 5.268 7731.98
2008-06-06 59.120 59.190 56.840 56.950 -3.995 7360.50
2008-05-30 57.870 59.840 57.550 59.320 2.754 5254.10
2008-05-23 60.760 60.870 57.310 57.730 -4.626 6455.12
2008-05-16 59.300 61.760 59.300 60.530 2.178 6646.28
2008-05-09 60.960 60.990 58.790 59.240 -2.806 5977.64
2008-05-02 59.750 61.240 59.150 60.950 2.145 7661.30
2008-04-25 58.590 59.980 57.420 59.670 2.350 8215.02
2008-04-18 55.490 58.470 55.230 58.300 5.235 6027.40
2008-04-11 56.020 56.240 55.140 55.400 -0.574 6283.96
2008-04-04 55.560 57.240 55.400 55.720 0.433 8474.66
2008-03-28 54.580 56.510 54.400 55.480 1.948 6730.06
2008-03-21 53.370 55.490 53.010 54.420 -0.657 10683.2
2008-03-14 54.650 55.180 52.930 54.780 4.802 11317.4
2008-03-07 53.980 54.740 52.000 52.270 -3.400 7410.10
2008-02-29 55.610 57.000 53.940 54.110 -2.837 8565.78
2008-02-22 55.820 56.400 54.390 55.690 0.705 6897.15
2008-02-15 55.730 57.070 54.840 55.300 -0.611 7146.74
2008-02-08 54.230 56.410 52.880 55.640 2.619 11062.0
2008-02-01 51.100 54.370 49.360 54.220 0.222 22799.8
2008-01-25 49.370 54.750 49.370 54.100 3.244 14781.8
2008-01-18 54.890 55.310 51.920 52.400 -3.535 12183.7
2008-01-11 57.360 58.640 53.320 54.320 -4.785 15289.6
2008-01-04 59.720 59.940 56.430 57.050 -4.118 7101.63
2007-12-28 60.160 60.500 59.160 59.500 -0.883 3975.35
2007-12-21 61.000 61.000 58.230 60.030 -1.848 7436.62
2007-12-14 61.000 63.690 60.700 61.160 1.662 9298.24
2007-12-07 58.450 60.770 58.100 60.160 2.890 8363.20
2007-11-30 57.840 59.600 56.750 58.470 1.299 9475.00
2007-11-23 57.880 58.950 57.300 57.720 -0.705 8445.90
2007-11-16 59.250 59.250 56.240 58.130 -0.309 12564.3
2007-11-09 59.000 59.920 58.100 58.310 -1.203 10335.3
2007-11-02 58.420 59.850 58.420 59.020 0.941 6619.40
2007-10-26 56.030 58.560 55.610 58.470 3.633 8585.44
2007-10-19 57.290 57.350 55.930 56.420 -1.052 7427.32
2007-10-12 56.110 57.530 55.950 57.020 1.153 7550.78
2007-10-05 54.750 56.560 54.670 56.370 3.488 6570.66
2007-09-28 54.880 55.400 53.890 54.470 -0.602 7998.98
2007-09-21 55.300 55.730 54.140 54.800 -1.172 10637.4
2007-09-14 49.490 55.510 49.490 55.450 12.612 13923.7
2007-09-07 49.130 50.000 48.810 49.240 -0.020 5406.78
2007-08-31 50.000 50.560 48.170 49.250 -1.736 5054.48
2007-08-24 47.730 50.460 47.660 50.120 5.361 5924.80
2007-08-17 49.690 49.990 46.640 47.570 -3.724 9628.46
2007-08-10 48.270 51.880 48.260 49.410 1.834 9858.16
2007-08-03 48.810 49.410 47.500 48.520 -0.492 9862.46
2007-07-27 52.650 52.870 48.470 48.760 -6.393 9960.32
2007-07-20 52.570 53.220 51.820 52.090 0.347 5520.24
2007-07-13 51.440 52.500 50.230 51.910 0.933 5875.40
2007-07-06 51.190 52.060 50.810 51.430 1.320 7176.23
2007-06-29 50.600 51.940 50.190 50.760 0.674 7982.68
2007-06-22 52.070 52.880 50.020 50.420 -3.354 6983.30
2007-06-15 51.470 52.600 50.980 52.170 1.478 6740.56
2007-06-08 50.950 51.480 50.210 51.410 0.903 7734.36
2007-06-01 50.920 51.230 49.790 50.950 0.098 6597.15
2007-05-25 52.330 52.580 50.730 50.900 -2.733 8389.92
2007-05-18 50.600 52.420 50.480 52.330 3.317 11015.0
2007-05-11 49.920 50.760 49.250 50.650 1.462 8389.90
2007-05-04 48.850 50.060 48.210 49.920 1.982 7390.18
2007-04-27 48.400 49.410 48.130 48.950 1.220 6258.32
2007-04-20 47.660 49.700 47.420 48.360 1.511 9971.30
2007-04-13 45.950 47.920 45.810 47.640 4.063 7468.98
2007-04-06 44.280 45.810 44.260 45.780 1.620 4629.53
2007-03-30 45.490 45.490 44.460 45.050 na 5208.30
2007-03-23 43.650 45.140 43.650 45.050 3.611 5147.64
2007-03-16 44.100 44.890 42.500 43.480 -1.518 7599.52
2007-03-09 43.460 44.490 42.310 44.150 1.099 6647.10
2007-03-02 46.000 46.150 42.940 43.670 -5.086 8894.82
2007-02-23 45.170 46.210 45.050 46.010 1.523 5326.25
2007-02-16 44.500 45.380 44.400 45.320 1.706 5411.10
2007-02-09 44.460 44.900 44.140 44.560 0.045 4372.92
2007-02-02 42.780 44.740 42.750 44.540 3.750 6448.40
2007-01-26 44.800 45.000 42.540 42.930 -4.195 8249.94
2007-01-19 44.360 45.060 44.170 44.810 1.334 6156.18
2007-01-12 43.500 44.680 43.250 44.220 1.562 6095.20
2007-01-05 43.650 44.380 42.870 43.540 -1.782 7685.40
2006-12-29 43.660 44.680 43.500 44.330 1.744 3186.08
2006-12-22 43.340 44.240 43.240 43.570 0.369 5208.50
2006-12-15 43.500 43.950 42.810 43.410 -0.800 5405.26
2006-12-08 42.050 43.890 42.000 43.760 3.992 6105.70
2006-12-01 42.000 42.260 40.790 42.080 0.478 6774.14
2006-11-24 41.780 42.260 41.650 41.880 0.143 5702.83
2006-11-17 41.200 41.820 40.850 41.820 -0.357 8542.26
2006-11-10 41.550 42.250 41.240 41.970 1.770 9677.32
2006-11-03 41.480 42.240 41.210 41.240 -0.555 8224.30
2006-10-27 41.370 42.480 41.350 41.470 na 9317.74
2006-10-20 41.930 42.270 40.000 41.470 -1.520 14156.3
2006-10-13 40.150 42.460 40.000 42.110 4.986 15379.3
2006-10-06 39.120 40.280 38.950 40.110 2.531 42746.0
2006-09-29 38.200 40.060 38.080 39.120 2.382 11421.6
2006-09-22 37.730 38.530 37.300 38.210 1.272 6127.36
2006-09-15 37.600 38.290 37.030 37.730 0.613 13233.4
2006-09-08 36.550 37.510 36.050 37.500 2.013 5431.45
2006-09-01 35.150 36.800 35.140 36.760 4.343 3822.02
2006-08-25 36.100 36.100 35.160 35.230 -2.626 3602.06
2006-08-18 35.050 36.250 34.660 36.180 4.295 4001.20
2006-08-11 35.250 35.680 34.220 34.690 -2.033 5423.78
2006-08-04 35.370 36.060 34.850 35.410 0.340 4792.06
2006-07-28 34.690 35.400 34.390 35.290 1.700 5889.44
2006-07-21 34.000 35.200 33.790 34.700 5.024 7614.28
2006-07-14 33.500 34.450 32.750 33.040 -0.422 4871.70
2006-07-07 33.700 34.000 33.090 33.180 -1.250 3485.60
2006-06-30 32.600 34.600 31.910 33.600 3.067 6803.76
2006-06-23 33.110 33.540 32.480 32.600 -1.629 5030.08
2006-06-16 33.500 33.620 31.730 33.140 -0.719 6705.92
2006-06-09 33.510 33.880 32.810 33.380 -0.388 5568.02
2006-06-02 32.800 33.780 32.620 33.510 1.792 5439.93
2006-05-26 34.080 34.140 32.790 32.920 -3.602 7122.88
2006-05-19 34.880 35.120 33.970 34.150 -2.093 5117.22
2006-05-12 35.210 35.990 34.870 34.880 -0.937 5022.04
2006-05-05 34.640 35.250 34.220 35.210 1.851 4711.46
2006-04-28 34.350 34.720 33.710 34.570 -0.087 5319.54
2006-04-21 34.780 35.110 34.050 34.600 -0.717 5295.60
2006-04-14 35.000 35.570 34.700 34.850 -0.086 7165.25
2006-04-07 34.450 34.990 34.430 34.880 1.513 4890.22
2006-03-31 34.420 34.800 34.160 34.360 -0.980 3682.48
2006-03-24 34.940 35.140 34.360 34.700 -1.140 4316.86
2006-03-17 34.530 35.250 34.110 35.100 1.299 5725.48
2006-03-10 34.610 35.010 34.390 34.650 -0.574 5535.32
2006-03-03 35.300 35.530 34.430 34.850 -1.387 5106.40
2006-02-24 35.880 36.080 35.190 35.340 -1.997 4532.08
2006-02-17 36.410 36.590 35.750 36.060 -0.743 5049.72
2006-02-10 36.000 36.750 35.900 36.330 1.001 5821.44
2006-02-03 34.900 36.080 34.830 35.970 2.625 6888.28
2006-01-27 35.860 36.310 34.550 35.050 -2.259 11472.0
2006-01-20 34.720 35.910 34.410 35.860 4.032 9144.95
2006-01-13 34.000 35.360 33.990 34.470 1.204 7258.40
2006-01-06 34.290 34.300 33.200 34.060 1.008 6840.65
2005-12-30 34.570 34.720 33.580 33.720 -2.402 3000.48
2005-12-23 34.660 34.930 33.800 34.550 -0.576 3452.44
2005-12-16 34.840 35.690 34.340 34.750 -0.258 5690.62
2005-12-09 34.740 35.360 34.100 34.840 -0.201 6299.28
2005-12-02 33.630 35.380 33.520 34.910 4.334 8647.86
2005-11-25 33.020 33.880 32.800 33.460 1.118 4571.70
2005-11-18 33.800 34.250 32.730 33.090 -2.101 7072.32
2005-11-11 33.250 34.180 32.710 33.800 1.107 8478.82
2005-11-04 32.290 33.480 31.550 33.430 3.531 11936.4
2005-10-28 32.650 33.410 31.480 32.290 -0.585 6089.72
2005-10-21 32.320 34.020 31.820 32.480 0.495 8293.60
2005-10-14 32.470 33.390 31.620 32.320 0.310 7363.34
2005-10-07 33.400 33.990 32.090 32.220 -3.792 7252.70
2005-09-30 32.950 33.950 32.950 33.490 2.604 7567.38
2005-09-23 33.770 34.030 31.310 32.640 -4.673 9988.68
2005-09-16 33.910 35.030 32.310 34.240 0.293 11084.9
2005-09-09 32.530 34.420 32.390 34.140 7.022 9456.63
2005-09-02 33.150 33.450 31.530 31.900 -4.719 7257.12
2005-08-26 33.370 33.600 32.760 33.480 0.300 7019.76
2005-08-19 32.630 34.180 32.620 33.380 0.391 7523.34
2005-08-12 31.760 34.700 31.750 33.250 6.230 10971.5
2005-08-05 30.250 31.740 30.250 31.300 0.417 5302.56
2005-07-29 30.640 31.180 29.970 31.170 0.743 5683.44
2005-07-22 30.820 31.250 30.270 30.940 -0.161 5108.24
2005-07-15 28.880 31.070 28.750 30.990 8.168 8251.94
2005-07-08 27.820 28.870 27.360 28.650 2.541 6036.43
2005-07-01 28.200 28.480 27.720 27.940 -1.202 5514.30
2005-06-24 28.850 29.290 28.220 28.280 -2.483 5565.26
2005-06-17 29.090 29.560 28.800 29.000 -1.795 6428.04
2005-06-10 30.410 30.490 28.750 29.530 -3.212 8670.38
2005-06-03 31.160 31.210 30.470 30.510 -2.399 4188.73
2005-05-27 30.850 31.500 30.660 31.260 1.034 4277.10
2005-05-20 29.700 31.140 29.600 30.940 4.351 4303.58
2005-05-13 29.700 30.320 29.500 29.650 0.919 5134.96
2005-05-06 29.120 30.280 29.120 29.380 0.239 5537.82
2005-04-29 29.960 30.470 29.110 29.310 -2.495 5503.64
2005-04-22 30.150 30.650 29.370 30.060 -0.792 6730.44
2005-04-15 30.980 31.910 30.150 30.300 -2.697 6176.02
2005-04-08 31.070 31.780 30.650 31.140 0.452 4239.92
2005-04-01 31.410 31.760 30.880 31.000 -1.837 4595.56
2005-03-25 31.750 31.910 31.380 31.580 -1.003 4071.85
2005-03-18 32.540 33.070 31.300 31.900 -2.117 5218.90
2005-03-11 34.300 34.560 32.330 32.590 -4.034 6130.52
2005-03-04 32.980 34.230 32.850 33.960 2.971 4102.16
2005-02-25 32.310 32.980 31.950 32.980 2.011 3527.08
2005-02-18 32.250 33.180 32.070 32.330 0.248 4304.74
2005-02-11 32.380 32.850 31.790 32.250 -0.982 4827.34
2005-02-04 32.100 32.600 31.400 32.570 1.781 5434.66
2005-01-28 31.580 32.390 31.200 32.000 2.400 5781.56
2005-01-21 31.200 32.000 31.080 31.250 -0.192 4055.15
2005-01-14 31.670 31.860 30.810 31.310 -1.757 4069.24
2005-01-07 31.600 32.310 31.540 31.870 -0.593 4384.54
2004-12-31 32.400 32.690 32.050 32.060 -0.835 2917.98
2004-12-24 32.550 32.960 32.120 32.330 -0.645 3982.23
2004-12-17 31.840 32.940 31.730 32.540 2.812 5633.10
2004-12-10 31.210 31.880 30.910 31.650 1.183 5083.10
2004-12-03 30.710 31.580 30.010 31.280 2.323 5029.30
2004-11-26 29.440 30.830 29.020 30.570 4.334 3984.50
2004-11-19 30.330 30.570 29.000 29.300 -3.934 5526.54
2004-11-12 30.400 31.000 29.810 30.500 1.464 4979.80
2004-11-05 29.050 30.250 28.770 30.060 3.122 6002.64
2004-10-29 28.340 29.200 28.100 29.150 2.209 3785.08
2004-10-22 28.830 29.490 28.270 28.520 -1.621 5145.30
2004-10-15 27.930 29.490 27.310 28.990 3.758 6155.58
2004-10-08 28.140 28.450 27.460 27.940 -0.711 4567.56
2004-10-01 27.450 28.250 27.420 28.140 1.957 4096.32
2004-09-24 27.630 27.980 26.950 27.600 -0.253 4138.14
2004-09-17 26.890 27.780 26.890 27.670 2.292 3418.72
2004-09-10 27.740 27.980 26.980 27.050 -2.558 4626.68
2004-09-03 27.050 27.900 26.660 27.760 2.172 2285.58
2004-08-27 27.070 27.290 26.560 27.170 0.369 2229.12
2004-08-20 25.700 27.070 25.640 27.070 4.882 3046.38
2004-08-13 26.280 26.750 25.690 25.810 -2.012 3441.20
2004-08-06 27.320 27.590 26.240 26.340 -4.218 3230.80
2004-07-30 27.210 27.630 26.900 27.500 1.551 2869.84
2004-07-23 27.760 28.250 26.980 27.080 -2.625 3807.34
2004-07-16 26.420 28.070 26.420 27.810 4.904 5231.38
2004-07-09 26.000 26.620 25.740 26.510 1.493 2894.20
2004-07-02 26.800 27.000 25.800 26.120 -3.223 5099.80
2004-06-25 26.800 27.380 26.680 26.990 0.260 3302.06
2004-06-18 26.830 27.210 26.530 26.920 -0.481 4599.74
2004-06-11 26.970 27.050 26.510 27.050 0.707 4594.70
2004-06-04 26.210 27.200 26.150 26.860 1.742 3764.43
2004-05-28 25.400 26.510 25.180 26.400 3.733 5146.72
2004-05-21 25.750 26.050 25.050 25.450 -2.751 3978.32
2004-05-14 26.720 27.320 25.710 26.170 -2.022 4421.16
2004-05-07 27.430 27.880 26.650 26.710 -1.910 3242.26
2004-04-30 27.460 27.980 27.020 27.230 -0.402 4368.24
2004-04-23 26.450 27.580 26.450 27.340 -0.437 7010.16
2004-04-16 28.820 29.220 26.400 27.460 -4.220 6912.82
2004-04-09 28.790 29.430 28.420 28.670 -0.933 3821.68
2004-04-02 28.020 29.250 28.020 28.940 3.839 3757.14
2004-03-26 27.650 28.710 27.540 27.870 -0.819 4402.26
2004-03-19 28.810 29.020 27.780 28.100 -3.137 4931.76
2004-03-12 29.850 29.980 28.590 29.010 -2.814 5324.60
2004-03-05 28.400 29.980 28.250 29.850 5.477 5989.34
2004-02-27 27.140 28.760 27.130 28.300 4.197 5353.38
2004-02-20 26.790 27.500 26.740 27.160 1.990 4344.13
2004-02-13 26.930 27.220 26.450 26.630 -1.951 4947.96
2004-02-06 25.820 27.270 25.720 27.160 5.517 5724.34
2004-01-30 25.280 25.850 24.740 25.740 1.941 5474.82
2004-01-23 25.420 25.670 24.880 25.250 -0.237 3836.08
2004-01-16 25.030 25.480 24.540 25.310 0.636 5386.82
2004-01-09 24.980 25.560 24.800 25.150 1.452 5445.36
2004-01-02 24.550 25.030 24.120 24.790 2.906 7349.10
2003-12-26 24.110 25.340 23.100 24.090 -0.864 10654.6
2003-12-19 26.100 26.120 23.590 24.300 -5.741 6472.12
2003-12-12 26.200 26.360 25.260 25.780 -0.808 4533.98
2003-12-05 25.950 27.010 25.900 25.990 1.405 4906.00
2003-11-28 25.200 25.890 25.180 25.630 2.643 3456.93
2003-11-21 25.670 25.770 24.460 24.970 -2.765 4867.42
2003-11-14 26.090 26.480 25.510 25.680 -1.269 6041.20
2003-11-07 25.370 26.780 25.220 26.010 4.040 9363.76
2003-10-31 24.170 25.080 24.010 25.000 3.348 5825.68
2003-10-24 24.100 24.220 23.520 24.190 0.166 5965.66
2003-10-17 24.360 24.500 23.800 24.150 -0.576 4474.66
2003-10-10 24.150 24.940 23.910 24.290 0.124 6827.74
2003-10-03 23.500 24.770 23.260 24.260 2.797 5589.98
2003-09-26 23.800 24.370 22.920 23.600 -1.338 6276.98
2003-09-19 23.450 24.020 23.430 23.920 1.874 5843.82
2003-09-12 23.310 24.250 23.140 23.480 0.773 6131.98
2003-09-05 22.450 23.540 22.110 23.300 3.925 7217.13
2003-08-29 21.920 22.780 21.800 22.420 2.141 4247.80
2003-08-22 23.000 23.080 21.650 21.950 -4.482 4666.64
2003-08-15 23.700 23.980 22.430 22.980 -3.809 5975.94
2003-08-08 22.780 23.900 21.570 23.890 4.005 6477.58
2003-08-01 21.280 23.190 20.950 22.970 7.136 7256.00
2003-07-25 21.390 21.640 20.790 21.440 0.234 4303.54
2003-07-18 22.840 22.920 20.400 21.390 -5.270 10087.9
2003-07-11 22.600 23.240 22.120 22.580 -0.177 6340.96
2003-07-04 22.370 23.000 21.410 22.620 1.118 5706.50
2003-06-27 22.010 22.950 21.780 22.370 1.589 5724.70
2003-06-20 21.420 22.320 21.250 22.020 2.610 6993.10
2003-06-13 20.580 21.940 20.400 21.460 1.899 7219.36
2003-06-06 18.920 21.330 18.720 21.060 12.440 8850.92
2003-05-30 17.810 18.830 17.600 18.730 5.225 6636.35
2003-05-23 18.430 18.500 16.580 17.800 -3.888 14227.2
2003-05-16 17.590 18.810 17.440 18.520 5.347 7110.90
2003-05-09 17.680 18.030 16.930 17.580 -0.057 6536.10
2003-05-02 16.450 17.680 16.150 17.590 11.259 9049.40
2003-04-25 16.050 16.190 15.740 15.810 -1.187 4821.36
2003-04-18 15.690 16.000 15.020 16.000 1.394 5363.33
2003-04-11 14.900 16.050 14.750 15.780 8.454 10936.4
2003-04-04 14.550 14.630 13.880 14.550 -1.954 6675.64
2003-03-28 14.320 15.200 13.800 14.840 1.297 5727.14
2003-03-21 13.540 14.730 13.240 14.650 8.198 7389.90
2003-03-14 12.750 13.540 12.120 13.540 5.616 8535.00
2003-03-07 13.850 13.850 12.440 12.820 -5.805 5416.10
2003-02-28 13.600 13.690 12.770 13.610 0.221 6564.56
2003-02-21 13.280 13.750 13.220 13.580 -0.294 4454.13
2003-02-14 13.640 14.180 13.160 13.620 0.517 6090.78
2003-02-07 14.070 14.620 13.480 13.550 -4.846 5872.30
2003-01-31 14.640 14.990 13.910 14.240 -4.430 7035.78
2003-01-24 15.620 15.940 14.650 14.900 -3.560 9492.95
2003-01-17 17.350 17.380 15.210 15.450 -10.383 10119.6
2003-01-10 16.250 17.250 16.170 17.240 6.948 6789.90
2003-01-03 15.630 16.590 15.400 16.120 4.000 7232.00
2002-12-27 15.200 15.670 15.170 15.500 -1.587 6770.35
2002-12-20 17.500 17.550 15.470 15.750 -9.170 17113.0
2002-12-13 17.850 17.960 16.930 17.340 -3.506 6697.18
2002-12-06 18.630 19.170 17.600 17.970 -2.865 7856.72
2002-11-29 18.480 18.680 17.940 18.500 -0.751 4225.93
2002-11-22 17.530 19.050 17.380 18.640 7.250 5723.32
2002-11-15 17.350 17.490 16.250 17.380 -2.305 7681.74
2002-11-08 18.320 19.700 16.500 17.790 -1.875 9704.90
2002-11-01 18.820 18.840 17.860 18.130 -2.000 4430.14
2002-10-25 17.590 19.950 17.490 18.500 5.835 8010.58
2002-10-18 17.820 18.550 17.090 17.480 -2.727 5607.04
2002-10-11 17.250 18.250 15.750 17.970 2.686 7396.26
2002-10-04 17.900 18.880 17.260 17.500 -4.736 6979.42
2002-09-27 17.850 18.850 17.700 18.370 2.340 9228.22
2002-09-20 21.200 21.940 17.800 17.950 -12.567 16107.6
2002-09-13 20.950 21.800 19.890 20.530 -3.886 8466.98
2002-09-06 23.570 23.590 20.810 21.360 -10.101 7387.95
2002-08-30 24.350 24.380 23.260 23.760 -1.615 3592.28
2002-08-23 23.700 24.760 23.540 24.150 1.471 4385.66
2002-08-16 22.650 24.350 22.260 23.800 4.569 5419.00
2002-08-09 23.580 24.190 21.990 22.760 -4.370 6773.32
2002-08-02 24.450 25.340 23.330 23.800 1.320 5127.58
2002-07-26 23.500 24.480 21.750 23.490 -2.813 9012.38
2002-07-19 27.000 27.080 24.100 24.170 -10.878 5749.86
2002-07-12 27.750 28.500 26.850 27.120 -2.586 7118.10
2002-07-05 28.460 28.620 27.080 27.840 -2.144 3967.43
2002-06-28 29.030 29.460 27.870 28.450 -1.897 5644.68
2002-06-21 29.780 30.280 28.850 29.000 -0.412 5518.26
2002-06-14 30.160 30.440 28.550 29.120 -2.706 4272.00
2002-06-07 30.000 30.250 29.150 29.930 -0.033 3788.72
2002-05-31 30.150 30.400 29.670 29.940 -1.058 3851.68
2002-05-24 29.800 30.720 29.610 30.260 0.833 4320.40
2002-05-17 29.970 30.580 29.500 30.010 0.671 5243.12
2002-05-10 29.350 29.970 28.710 29.810 1.775 6090.32
2002-05-03 28.010 29.400 28.000 29.290 3.755 5757.04
2002-04-26 28.500 29.200 28.020 28.230 -1.294 5781.60
2002-04-19 27.500 28.900 27.070 28.600 2.878 6845.40
2002-04-12 28.000 28.970 27.520 27.800 -1.940 5211.38
2002-04-05 27.550 28.500 27.000 28.350 2.162 3295.44
2002-03-29 27.150 28.280 27.050 27.750 0.362 3421.55
2002-03-22 28.700 29.060 27.650 27.650 -3.726 3982.44
2002-03-15 27.830 28.950 27.330 28.720 2.902 5940.44
2002-03-08 26.300 28.600 26.250 27.910 6.649 5192.68
2002-03-01 26.950 27.060 26.020 26.170 -2.894 4119.08
2002-02-22 26.480 27.240 26.100 26.950 0.748 3737.00
2002-02-15 26.560 27.280 26.510 26.750 0.112 3605.00
2002-02-08 26.770 27.450 26.370 26.720 0.338 4342.90
2002-02-01 25.520 27.200 25.510 26.630 3.942 4522.68
2002-01-25 26.530 27.450 25.380 25.620 -3.065 5890.68
2002-01-18 26.520 26.850 26.020 26.430 0.342 4202.92
2002-01-11 27.000 27.480 26.340 26.340 -2.408 3630.34
2002-01-04 26.410 27.050 26.240 26.990 1.466 4151.00
2001-12-28 25.950 26.930 25.720 26.600 2.703 3302.33
2001-12-21 26.830 26.900 25.650 25.900 -3.358 4749.74
2001-12-14 27.050 27.490 25.150 26.800 -0.372 6526.04
2001-12-07 27.020 27.720 26.600 26.900 0.224 4739.10
2001-11-30 27.320 27.750 26.500 26.840 -2.471 5167.06
2001-11-23 28.010 28.250 26.910 27.520 -1.749 3172.88
2001-11-16 26.780 28.500 26.120 28.010 5.380 4819.14
2001-11-09 26.840 27.260 25.880 26.580 -0.784 4694.24
2001-11-02 28.550 28.900 25.000 26.790 -7.461 7237.32
2001-10-26 28.020 29.010 27.380 28.950 1.295 3549.28
2001-10-19 29.740 30.000 28.010 28.580 -3.086 5180.86
2001-10-12 28.830 30.100 28.050 29.490 2.077 4334.52
2001-10-05 27.480 29.040 26.690 28.890 6.448 4850.28
2001-09-28 27.100 27.600 26.000 27.140 0.222 6943.08
2001-09-21 27.700 29.100 26.150 27.080 -6.362 7915.84
2001-09-14 30.000 30.210 28.600 28.920 -3.471 8200.60
2001-09-07 30.230 30.870 29.860 29.960 -0.233 4103.13
2001-08-31 30.270 30.470 29.650 30.030 -1.509 3664.52
2001-08-24 30.000 31.000 29.800 30.490 1.633 3948.54
2001-08-17 28.010 30.070 27.770 30.000 6.800 5358.86
2001-08-10 28.900 29.080 27.690 28.090 -3.171 2639.82
2001-08-03 28.600 29.500 28.450 29.010 1.292 2907.78
2001-07-27 27.970 29.440 27.690 28.640 4.070 5686.94
2001-07-20 27.300 27.940 27.300 27.520 -0.470 3062.14
2001-07-13 26.530 27.690 26.190 27.650 4.143 4260.04
2001-07-06 27.200 27.590 26.050 26.550 -1.885 3221.88
2001-06-29 27.970 28.190 27.000 27.060 -3.770 6564.26
2001-06-22 28.420 28.800 27.800 28.120 -1.918 4187.38
2001-06-15 29.450 30.400 28.420 28.670 -2.649 5248.84
2001-06-08 29.550 30.450 28.910 29.450 -0.875 3707.74
2001-06-01 30.520 30.810 29.520 29.710 -2.622 3902.98
2001-05-25 29.770 30.960 29.020 30.510 2.383 4366.38
2001-05-18 27.500 29.900 27.360 29.800 7.426 6442.06
2001-05-11 26.970 27.780 26.250 27.740 3.430 4750.60
2001-05-04 27.400 27.950 26.410 26.820 -1.070 5233.92
2001-04-27 27.070 27.470 26.620 27.110 0.074 3727.94
2001-04-20 26.950 27.950 26.700 27.090 0.744 3700.06
2001-04-13 25.950 27.370 25.940 26.890 2.438 3425.70
2001-04-06 26.300 27.250 25.390 26.250 -1.130 4650.60
2001-03-30 25.000 26.980 24.750 26.550 6.200 5313.22
2001-03-23 26.240 26.700 24.750 25.000 -5.660 5667.32
2001-03-16 28.650 28.650 26.110 26.500 -8.463 7472.34
2001-03-09 28.600 29.350 27.850 28.950 0.347 3999.32
2001-03-02 30.050 30.200 28.600 28.850 -4.216 4133.78
2001-02-23 30.070 30.850 29.600 30.120 -0.331 4161.78
2001-02-16 29.760 31.000 29.140 30.220 1.546 5133.24
2001-02-09 29.250 30.500 28.950 29.760 1.121 5535.88
2001-02-02 29.200 29.750 28.000 29.430 1.483 6930.14
2001-01-26 32.630 33.750 28.250 29.000 -11.612 9603.96
2001-01-19 32.750 35.060 32.130 32.810 -2.438 4938.03
2001-01-12 32.880 33.940 32.310 33.630 2.095 2827.50
2001-01-05 33.810 34.690 32.560 32.940 -3.118 4187.03
2000-12-29 32.630 34.500 32.060 34.000 4.007 3527.08
2000-12-22 31.870 33.190 31.370 32.690 3.778 4121.10
2000-12-15 29.250 32.250 29.000 31.500 6.780 8537.34
2000-12-08 30.500 31.620 28.750 29.500 -4.654 4036.42
2000-12-01 33.130 33.380 30.620 30.940 -8.163 4983.10
2000-11-24 32.500 34.440 32.500 33.690 0.748 2520.48
2000-11-17 32.250 33.750 32.190 33.440 1.149 3667.56
2000-11-10 32.000 33.250 31.190 33.060 2.100 3205.42
2000-11-03 29.690 32.630 29.440 32.380 8.840 4001.08
2000-10-27 28.940 29.750 28.620 29.750 5.310 4139.26
2000-10-20 29.440 29.440 27.560 28.250 -2.148 4348.58
2000-10-13 30.000 30.440 27.940 28.870 -3.348 2999.38
2000-10-06 30.440 30.500 29.440 29.870 -1.060 3333.38
2000-09-29 29.250 30.370 28.940 30.190 5.228 3990.94
2000-09-22 27.940 29.280 27.000 28.690 2.464 5289.26
2000-09-15 28.750 29.560 26.370 28.000 -2.609 10412.9
2000-09-08 29.560 30.370 28.250 28.750 -2.740 5528.73
2000-09-01 30.000 31.000 29.310 29.560 -2.667 4896.92
2000-08-25 31.810 31.940 29.870 30.370 -3.771 4296.64
2000-08-18 33.440 33.630 31.000 31.560 -5.622 3097.68
2000-08-11 33.560 34.250 32.250 33.440 0.180 2758.40
2000-08-04 32.440 33.940 31.440 33.380 4.313 3798.18
2000-07-28 30.870 33.750 30.060 32.000 3.661 6407.68
2000-07-21 31.500 32.000 30.560 30.870 -1.594 3157.94
2000-07-14 33.380 33.440 31.000 31.370 -3.477 3775.40
2000-07-07 33.190 33.500 31.620 32.500 -1.336 3631.28
2000-06-30 32.940 33.630 31.060 32.940 0.950 4636.36
2000-06-23 31.870 33.190 31.000 32.630 4.216 4949.02
2000-06-16 33.250 33.310 31.310 31.310 -7.586 6654.50
2000-06-09 36.000 36.000 31.620 33.880 -6.228 5333.46
2000-06-02 37.000 37.060 35.190 36.130 -4.291 3692.95
2000-05-26 37.880 39.940 37.130 37.750 -0.159 3518.86
2000-05-19 37.440 39.310 37.380 37.810 0.666 2506.08
2000-05-12 35.750 38.810 35.190 37.560 5.240 3574.50
2000-05-05 38.000 39.630 35.000 35.690 -6.227 4589.24
2000-04-28 35.250 39.440 35.130 38.060 6.283 4579.42
2000-04-21 33.500 36.000 31.940 35.810 6.704 5162.90
2000-04-14 36.880 38.190 33.000 33.560 -9.297 4856.38
2000-04-07 37.810 39.310 36.130 37.000 -1.017 4205.60
2000-03-31 34.190 38.250 34.000 37.380 7.383 3824.72
2000-03-24 34.250 35.940 33.940 34.810 2.958 3590.58
2000-03-17 32.000 35.190 30.060 33.810 6.488 6328.98
2000-03-10 32.500 32.500 29.810 31.750 -1.733 4794.54
2000-03-03 31.250 32.440 30.560 32.310 4.226 4762.56
2000-02-25 32.250 33.380 30.750 31.000 -4.615 5028.10
2000-02-18 35.310 35.310 32.310 32.500 -6.983 4533.48
2000-02-11 35.250 37.630 34.000 34.940 -0.541 7465.40
2000-02-04 37.250 38.000 34.440 35.130 -4.408 6452.96
2000-01-28 41.250 41.440 34.690 36.750 -10.497 8025.52
2000-01-21 42.380 42.630 40.440 41.060 -3.638 3444.53
2000-01-14 40.000 43.630 39.750 42.610 6.846 5341.94
2000-01-07 39.940 40.380 38.380 39.880 -1.067 4780.56
1999-12-31 40.940 42.000 38.810 40.310 -0.469 2448.82
1999-12-24 41.880 42.940 39.560 40.500 -1.818 4191.93
1999-12-17 43.130 43.250 41.190 41.250 -4.624 4166.00
1999-12-10 45.310 46.250 42.690 43.250 -5.732 3763.66
1999-12-03 44.750 46.750 44.560 45.880 2.962 3262.44
1999-11-26 46.810 47.130 44.560 44.560 -5.952 2603.40
1999-11-19 47.560 48.130 45.630 47.380 -2.067 4114.60
1999-11-12 45.880 49.560 45.500 48.380 4.043 5247.22
1999-11-05 41.750 46.630 41.060 46.500 12.727 6160.60
1999-10-29 40.130 41.880 38.310 41.250 2.332 5698.42
1999-10-22 41.440 44.500 39.940 40.310 -3.008 4695.68
1999-10-15 43.380 44.190 40.940 41.560 -3.908 2588.76
1999-10-08 43.690 45.250 42.190 43.250 -0.575 3023.30
1999-10-01 43.250 43.690 42.500 43.500 1.163 2373.60
1999-09-24 42.560 44.060 42.190 43.000 0.444 2441.66
1999-09-17 43.380 44.380 42.310 42.810 -1.314 2255.38
1999-09-10 41.880 43.690 41.440 43.380 3.755 1822.60
1999-09-03 42.380 42.940 39.750 41.810 -1.345 2651.38
1999-08-27 41.130 43.060 40.880 42.380 2.417 2512.56
1999-08-20 40.000 42.440 40.000 41.380 3.450 2530.40
1999-08-13 40.560 41.250 38.940 40.000 -0.769 2860.92
1999-08-06 41.500 42.810 40.130 40.310 -3.310 2255.66
1999-07-30 41.500 43.440 41.310 41.690 -0.738 2773.04
1999-07-23 44.000 44.000 41.560 42.000 -4.827 2143.98
1999-07-16 43.880 45.250 43.130 44.130 -0.965 2435.94
1999-07-09 40.310 44.750 39.880 44.560 8.524 4386.05
1999-07-02 39.880 41.810 39.750 41.060 3.608 2752.36
1999-06-25 42.000 42.060 39.560 39.630 -5.643 1993.04
1999-06-18 41.690 42.880 41.190 42.000 0.889 2496.68
1999-06-11 40.880 42.000 39.810 41.630 1.537 3096.16
1999-06-04 38.880 41.000 37.750 41.000 6.494 3174.03
1999-05-28 39.750 40.060 37.750 38.500 -3.460 3178.00
1999-05-21 39.940 40.880 39.380 39.880 -1.238 3367.66
1999-05-14 40.190 42.060 39.190 40.380 0.950 3398.32
1999-05-07 42.310 42.750 39.690 40.000 -5.616 2860.20
1999-04-30 44.000 44.630 41.500 42.380 -3.966 3050.18
1999-04-23 44.630 45.940 42.190 44.130 -0.698 3903.96
1999-04-16 45.380 46.880 43.750 44.440 -2.991 3244.36
1999-04-09 46.000 47.060 45.310 45.810 0.394 3036.10
1999-04-02 44.880 46.000 44.440 45.630 2.817 2882.33
1999-03-26 43.560 45.250 41.690 44.380 1.719 3239.22
1999-03-19 43.190 44.940 43.190 43.630 0.299 3257.30
1999-03-12 46.380 46.560 42.750 43.500 -53.876 4765.66
1999-03-05 85.250 94.750 84.620 94.310 10.953 5750.12
1999-02-26 85.120 86.750 83.310 85.000 -0.655 4911.88
1999-02-19 81.250 85.620 80.190 85.560 5.227 4250.85
1999-02-12 80.310 82.000 79.190 81.310 1.245 3176.16
1999-02-05 78.750 82.000 78.060 80.310 1.903 4202.96
1999-01-29 75.500 80.620 75.340 78.810 3.697 4979.52
1999-01-22 77.500 79.560 75.620 76.000 -1.935 2994.60
1999-01-15 79.120 80.000 71.870 77.500 -3.727 3941.80
1999-01-08 77.370 80.750 76.250 80.500 4.804 5063.20
1999-01-01 76.750 78.750 75.120 76.810 0.655 2189.55
1998-12-25 75.500 79.500 75.060 76.310 1.490 3442.10
1998-12-18 67.620 75.250 66.060 75.190 10.169 4533.00
1998-12-11 69.690 72.190 67.120 68.250 -2.500 2931.56
1998-12-04 71.500 72.000 68.750 70.000 -3.034 2791.80
1998-11-27 70.940 73.620 70.750 72.190 1.505 2401.80
1998-11-20 71.060 72.500 69.190 71.120 -0.350 3953.40
1998-11-13 69.250 72.120 66.810 71.370 3.435 3735.44
1998-11-06 67.870 69.620 65.500 69.000 2.893 3393.44
1998-10-30 64.500 68.370 63.630 67.060 3.969 3196.16
1998-10-23 67.870 68.690 63.380 64.500 -5.411 4190.84
1998-10-16 62.000 68.690 62.000 68.190 11.331 4653.64
1998-10-09 58.500 62.560 56.190 61.250 5.603 5889.16
1998-10-02 60.250 61.190 56.750 58.000 1.310 5035.84
1998-09-25 55.880 58.500 53.500 57.250 0.881 4558.68
1998-09-18 60.500 60.940 56.060 56.750 -4.122 4122.72
1998-09-11 61.000 64.500 57.940 59.190 1.823 5243.90
1998-09-04 62.750 63.130 55.500 58.130 -7.274 5260.76
1998-08-28 66.000 66.620 61.690 62.690 -5.015 4279.64
1998-08-21 64.120 66.690 63.750 66.000 1.742 3015.52
1998-08-14 61.750 66.560 61.560 64.870 6.118 5193.76
1998-08-07 65.870 66.440 61.000 61.130 -8.502 4652.12
1998-07-31 67.000 67.810 66.190 66.810 -1.110 3016.52
1998-07-24 71.000 71.190 66.750 67.560 -7.768 7582.00
1998-07-17 74.250 74.500 70.000 73.250 0.260 3684.88
1998-07-10 71.060 74.940 70.810 73.060 2.901 4655.32
1998-07-03 69.000 71.750 68.750 71.000 2.988 3394.85
1998-06-26 67.560 69.940 66.750 68.940 1.293 3655.64
1998-06-19 64.250 68.370 63.630 68.060 5.323 4518.32
1998-06-12 67.190 67.940 63.380 64.620 -3.825 2918.32
1998-06-05 65.620 67.500 65.560 67.190 2.393 2685.72
1998-05-29 65.500 67.060 65.060 65.620 na 4265.30
1998-05-22 63.690 66.690 62.500 65.620 3.030 4159.52
1998-05-15 62.250 64.120 61.310 63.690 2.412 3756.80
1998-05-08 62.000 62.690 61.000 62.190 -0.591 3994.40
1998-05-01 57.500 62.880 57.060 62.560 7.621 5727.56
1998-04-24 62.250 62.630 57.690 58.130 -5.954 5060.76
1998-04-17 62.000 62.130 60.380 61.810 -0.611 4384.44
1998-04-10 63.440 63.500 60.500 62.190 -2.063 6153.45
1998-04-03 58.500 63.810 58.000 63.500 10.666 10550.4
1998-03-27 50.000 58.630 50.000 57.380 11.417 10318.6
1998-03-20 53.000 53.630 50.630 51.500 -5.729 7165.36
1998-03-13 53.880 56.500 53.440 54.630 1.524 5096.16
1998-03-06 54.750 54.940 52.500 53.810 -1.375 3687.76
1998-02-27 53.000 55.880 51.500 54.560 3.060 4763.12
1998-02-20 52.750 53.000 51.060 52.940 -0.113 5265.75
1998-02-13 48.560 53.630 48.560 53.000 8.584 6915.88
1998-02-06 47.880 49.310 47.440 48.810 3.565 3633.40
1998-01-30 46.560 48.690 46.250 47.130 0.149 3483.48
1998-01-23 47.250 48.000 46.500 47.060 -1.051 3956.50
1998-01-16 44.750 47.940 44.630 47.560 4.804 3270.16
1998-01-09 47.630 47.750 45.250 45.380 -4.724 3481.32
1998-01-02 45.500 48.000 45.380 47.630 5.399 3275.75
1997-12-26 45.880 46.500 45.130 45.190 -1.633 1777.10
1997-12-19 46.500 46.750 44.380 45.940 -0.949 4521.04
1997-12-12 47.250 47.810 46.000 46.380 -2.481 3227.60
1997-12-05 48.750 48.940 47.060 47.560 -1.938 3106.12
1997-11-28 48.250 49.630 48.130 48.500 -0.513 3082.75
1997-11-21 47.380 49.060 46.690 48.750 4.144 3179.04
1997-11-14 45.500 47.440 44.690 46.810 4.603 3881.96
1997-11-07 45.000 47.000 44.440 44.750 -0.134 3752.44
1997-10-31 46.380 46.940 42.130 44.810 -4.923 4805.16
1997-10-24 47.750 48.750 46.500 47.130 1.903 4901.96
1997-10-17 47.060 47.810 44.750 46.250 -1.196 5805.96
1997-10-10 48.000 48.440 46.250 46.810 -2.601 3889.88
1997-10-03 47.630 48.750 47.380 48.060 1.051 2964.84
1997-09-26 47.880 49.060 47.310 47.560 -0.523 3266.72
1997-09-19 46.690 48.130 46.000 47.810 2.267 4175.20
1997-09-12 46.750 47.250 45.750 46.750 0.538 4467.04
1997-09-05 47.310 48.060 46.000 46.500 -1.712 6201.80
1997-08-29 49.810 49.810 45.750 47.310 -4.905 5027.32
1997-08-22 50.000 50.440 48.750 49.750 -0.500 4230.64
1997-08-15 51.500 52.000 49.810 50.000 -3.026 3229.80
1997-08-08 52.000 53.130 51.440 51.560 -1.903 3024.32
1997-08-01 53.310 54.750 52.500 52.560 -1.296 4995.76
1997-07-25 50.000 53.500 49.630 53.250 6.628 5393.08
1997-07-18 50.000 51.250 49.500 49.940 na 4499.88
1997-07-11 48.810 50.500 47.380 49.940 2.441 7208.16
1997-07-04 48.630 49.190 47.380 48.750 0.247 4882.15
1997-06-27 49.750 49.880 48.130 48.630 -2.740 3790.96
1997-06-20 50.000 50.380 48.630 50.000 -0.498 4733.36
1997-06-13 48.380 50.500 48.000 50.250 4.688 4365.20
1997-06-06 50.130 50.130 47.630 48.000 -4.478 5950.32
1997-05-30 51.500 51.880 49.500 50.250 -1.721 3470.15
1997-05-23 52.000 52.380 50.630 51.130 -1.673 2999.40
1997-05-16 52.880 53.500 51.880 52.000 -2.127 3956.32
1997-05-09 53.630 54.880 52.500 53.130 -0.225 4164.20
1997-05-02 51.000 54.000 50.880 53.250 4.146 3801.12
1997-04-25 49.630 51.880 49.500 51.130 3.022 4374.32
1997-04-18 48.130 51.130 47.750 49.630 3.655 6812.36
1997-04-11 48.250 49.880 47.880 47.880 -0.767 4693.04
1997-04-04 48.250 48.500 46.750 48.250 -0.269 4852.96
1997-03-28 47.130 49.380 46.750 48.380 2.392 4444.25
1997-03-21 45.630 47.500 45.250 47.250 7.070 7562.40
1997-03-14 44.500 45.130 43.880 44.130 -0.831 4013.60
1997-03-07 42.880 45.130 42.500 44.500 2.890 6625.84
1997-02-28 45.500 47.750 43.130 43.250 -5.216 9967.44
1997-02-21 46.500 47.000 45.630 45.630 -2.396 3783.35
1997-02-14 45.630 46.880 45.000 46.750 3.019 4065.80
1997-02-07 45.880 45.880 44.630 45.380 -0.264 4196.84
1997-01-31 46.500 46.630 45.000 45.500 -2.423 4083.92
1997-01-24 46.880 47.880 44.880 46.630 0.280 7932.32
1997-01-17 44.000 46.750 43.500 46.500 6.286 6406.96
1997-01-10 44.880 45.130 43.250 43.750 -2.778 5802.80
1997-01-03 46.500 46.630 44.630 45.000 -2.703 2633.15
1996-12-27 45.380 46.880 45.250 46.250 1.648 2275.40
1996-12-20 46.000 46.750 45.000 45.500 -1.087 3921.88
1996-12-13 47.130 48.250 45.000 46.000 -1.877 4249.32
1996-12-06 46.630 48.130 45.500 46.880 0.278 3974.84
1996-11-29 47.750 48.380 46.130 46.750 -2.360 4472.40
1996-11-22 48.380 49.380 47.500 47.880 -0.767 3541.64
1996-11-15 47.130 48.880 46.880 48.250 2.660 3573.24
1996-11-08 45.630 47.130 45.130 47.000 3.570 3529.28
1996-11-01 44.750 45.750 44.000 45.380 1.680 3860.16
1996-10-25 45.750 45.880 43.750 44.630 -3.252 6481.32
1996-10-18 46.250 47.250 45.250 46.130 0.283 4307.60
1996-10-11 46.380 47.130 45.500 46.000 -0.819 3749.80
1996-10-04 48.380 48.630 46.000 46.380 -3.133 4088.36
1996-09-27 47.380 48.880 47.130 47.880 0.800 3158.36
1996-09-20 48.130 49.000 47.250 47.500 -0.273 3269.32
1996-09-13 46.500 48.750 46.380 47.630 2.984 3044.56
1996-09-06 46.000 46.630 45.500 46.250 -0.280 3070.70
1996-08-30 47.750 47.880 46.000 46.380 -2.358 2795.84
1996-08-23 47.880 48.000 47.130 47.500 0.529 2026.04
1996-08-16 47.500 47.880 47.000 47.250 -0.798 1819.40
1996-08-09 47.880 48.250 46.750 47.630 -0.522 2270.96
1996-08-02 46.380 48.250 45.750 47.880 3.524 3095.16
1996-07-26 45.250 46.500 44.250 46.250 1.917 3873.44
1996-07-19 44.630 46.750 41.000 45.380 2.833 6290.68
1996-07-12 45.000 45.250 43.250 44.130 -3.011 5293.80
1996-07-05 47.000 47.630 45.500 45.500 -2.674 2825.70
1996-06-28 47.000 47.500 46.000 46.750 1.081 3447.20
1996-06-21 47.250 47.250 45.380 46.250 -1.867 5458.12
1996-06-14 48.000 48.250 46.630 47.130 -1.813 3726.24
1996-06-07 48.130 49.250 47.500 48.000 -0.270 2708.64
1996-05-31 49.380 49.500 47.880 48.130 -1.776 3405.25
1996-05-24 48.250 50.380 48.250 49.000 1.808 4813.68
1996-05-17 47.500 48.500 47.130 48.130 1.583 5095.00
1996-05-10 46.750 48.250 46.000 47.380 1.608 3363.24
1996-05-03 47.750 48.880 46.380 46.630 -2.854 3605.60
1996-04-26 47.500 48.380 46.750 48.000 3.226 3822.72
1996-04-19 48.380 48.880 46.000 46.500 -3.886 5510.40
1996-04-12 47.500 48.380 45.880 48.380 -0.759 5654.80
1996-04-05 48.750 49.750 48.380 48.750 1.563 4121.90
1996-03-29 50.750 50.880 47.250 48.000 -5.419 6236.48
1996-03-22 52.000 52.500 50.000 50.750 -0.976 3243.40
1996-03-15 50.500 51.380 49.880 51.250 0.727 3267.52
1996-03-08 51.000 53.750 50.000 50.880 0.992 3618.48
1996-03-01 51.000 51.380 49.500 50.380 -3.115 3754.64
1996-02-23 49.750 53.130 49.000 52.000 3.483 4302.80
1996-02-16 52.880 54.250 50.000 50.250 -4.739 6607.20
1996-02-09 49.750 53.630 49.750 52.750 5.500 4619.52
1996-02-02 50.000 51.000 49.630 50.000 -0.498 3418.68
1996-01-26 48.750 50.630 47.630 50.250 3.608 4039.12
1996-01-19 44.380 49.630 43.880 48.500 8.989 4656.64
1996-01-12 44.880 45.380 42.500 44.500 -1.111 2528.32
1996-01-05 45.000 46.500 44.500 45.000 -0.288 2807.75
1995-12-29 44.750 46.250 44.750 45.130 1.120 1548.85
1995-12-22 46.380 46.750 43.750 44.630 -4.799 3502.28
1995-12-15 45.250 48.000 45.130 46.880 3.602 4334.00
1995-12-08 44.880 46.380 43.750 45.250 0.824 2849.32
1995-12-01 43.750 45.250 43.500 44.880 2.865 2490.28
1995-11-24 44.500 45.500 43.630 43.630 -1.401 2596.70
1995-11-17 42.380 44.500 42.250 44.250 4.412 2405.96
1995-11-10 41.130 42.750 40.630 42.380 4.000 2343.04
1995-11-03 41.880 41.880 40.750 40.750 -2.395 3062.60
1995-10-27 41.000 42.000 40.500 41.750 0.602 2590.28
1995-10-20 40.000 41.880 38.630 41.500 4.403 3088.36
1995-10-13 38.630 40.500 38.380 39.750 2.581 2842.20
1995-10-06 38.130 39.250 37.750 38.750 1.307 5622.20
1995-09-29 40.880 41.500 38.130 38.250 -5.858 3973.08
1995-09-22 39.880 40.880 39.000 40.630 1.246 2867.48
1995-09-15 37.630 40.500 37.130 40.130 6.644 4589.96
1995-09-08 36.630 37.630 36.630 37.630 2.730 2473.80
1995-09-01 36.500 36.880 36.130 36.630 0.356 2286.20
1995-08-25 36.630 37.250 36.500 36.500 -1.030 3052.56
1995-08-18 38.250 38.880 36.500 36.880 -3.582 6270.24
1995-08-11 37.880 39.000 37.880 38.250 0.977 2418.72
1995-08-04 38.630 39.130 37.750 37.880 -2.245 2291.68
1995-07-28 38.630 39.630 37.880 38.750 0.311 1927.04
1995-07-21 37.880 38.630 35.880 38.630 1.980 3611.16
1995-07-14 37.750 38.500 37.500 37.880 0.664 2784.96
1995-07-07 39.000 39.500 37.380 37.630 -3.833 2492.60
1995-06-30 38.250 39.250 37.750 39.130 2.974 1854.80
1995-06-23 37.630 38.750 37.380 38.000 0.983 2408.72
1995-06-16 36.630 38.130 36.500 37.630 2.730 2976.36
1995-06-09 36.880 37.130 36.130 36.630 -1.347 2287.12
1995-06-02 36.130 38.000 36.130 37.130 2.428 2547.55
1995-05-26 35.880 37.000 35.750 36.250 1.740 2776.20
1995-05-19 36.500 37.130 35.500 35.630 -3.389 3508.32
1995-05-12 36.500 37.630 36.000 36.880 1.374 2899.96
1995-05-05 35.130 36.630 34.880 36.380 3.943 3250.56
1995-04-28 35.000 35.750 34.500 35.000 -0.709 2211.56
1995-04-21 35.130 35.500 34.380 35.250 0.714 2739.36
1995-04-14 34.750 35.000 34.130 35.000 na 2150.65
1995-04-07 34.130 35.250 33.750 35.000 2.549 2153.76
1995-03-31 35.500 35.500 34.130 34.130 -3.859 2445.96
1995-03-24 35.130 35.630 34.500 35.500 1.053 2710.96
1995-03-17 33.880 35.750 33.630 35.130 3.689 4786.00
1995-03-10 32.880 33.880 32.630 33.880 2.667 2673.04
1995-03-03 33.380 33.500 32.750 33.000 -1.493 2052.16
1995-02-24 32.630 33.750 32.380 33.500 2.666 2644.15
1995-02-17 33.630 34.000 32.630 32.630 -2.597 3614.40
1995-02-10 32.750 33.630 32.630 33.500 1.886 2584.64
1995-02-03 32.000 33.250 31.750 32.880 1.953 5979.32
1995-01-27 28.750 32.750 28.620 32.250 10.749 5759.96
1995-01-20 29.370 29.620 28.620 29.120 -0.444 2785.56
1995-01-13 29.120 29.620 28.750 29.250 1.739 2104.28
1995-01-06 29.250 29.500 28.750 28.750 -1.709 2113.35
1994-12-30 28.750 29.750 28.750 29.250 1.316 2086.10
1994-12-23 28.620 29.250 28.500 28.870 -0.448 2479.08
1994-12-16 28.000 29.250 27.870 29.000 3.129 3332.48
1994-12-09 28.370 28.870 27.750 28.120 -0.881 2845.72
1994-12-02 28.370 28.870 27.870 28.370 na 2041.52
1994-11-25 29.500 29.500 27.870 28.370 -3.831 2669.85
1994-11-18 28.500 29.870 28.370 29.500 3.983 3468.40
1994-11-11 29.000 29.750 28.370 28.370 -1.732 2964.96
1994-11-04 28.620 29.750 28.500 28.870 1.298 4093.60
1994-10-28 27.750 28.620 27.500 28.500 1.786 2898.16
1994-10-21 27.120 28.120 26.870 28.000 3.245 4063.24
1994-10-14 26.620 27.250 26.500 27.120 2.844 2560.48
1994-10-07 26.620 26.750 25.870 26.370 na 3193.92
1994-09-30 26.870 27.250 26.250 26.370 -1.861 2260.44
1994-09-23 27.620 27.620 26.120 26.870 -1.827 3640.84
1994-09-16 27.370 27.750 27.000 27.370 na 3686.92
1994-09-09 27.870 28.120 27.120 27.370 -2.250 2989.00
1994-09-02 28.370 28.500 27.620 28.000 3.704 4876.76
1994-08-26 26.370 27.500 26.120 27.000 1.427 4782.96
1994-08-19 26.750 26.870 25.560 26.620 -0.486 5028.68
1994-08-12 26.370 27.000 26.120 26.750 1.441 2916.72
1994-08-05 27.250 27.750 26.000 26.370 -2.765 4549.40
1994-07-29 26.500 27.250 26.500 27.120 3.314 4113.68
1994-07-22 29.370 29.500 26.250 26.250 -10.623 4454.80
1994-07-15 29.620 29.620 28.120 29.370 -0.844 3581.92
1994-07-08 29.620 29.750 29.250 29.620 na 1911.20
1994-07-01 29.500 30.000 28.620 29.620 -49.797 2608.56
1994-06-24 59.500 60.250 58.500 59.000 -1.255 2396.32
1994-06-17 59.750 60.630 59.380 59.750 -0.632 3631.36
1994-06-10 61.500 62.750 59.750 60.130 -2.036 3625.76
1994-06-03 61.000 62.130 60.250 61.380 0.623 2769.90
1994-05-27 60.500 61.130 59.130 61.000 0.412 2256.00
1994-05-20 57.880 61.130 57.500 60.750 4.507 3376.72
1994-05-13 57.630 58.500 57.000 58.130 0.432 1719.76
1994-05-06 60.000 60.380 57.630 57.880 -3.533 1849.20
1994-04-29 59.250 60.250 58.750 60.000 1.266 1868.10
1994-04-22 56.750 59.630 56.000 59.250 5.090 2584.88
1994-04-15 57.380 57.380 56.000 56.380 -1.520 2238.08
1994-04-08 55.500 58.380 55.250 57.250 0.650 3465.84
1994-04-01 58.380 59.130 54.500 56.880 -2.569 5027.40
1994-03-25 60.880 61.250 58.250 58.380 -4.106 2317.36
1994-03-18 61.750 62.000 59.500 60.880 -1.008 3642.88
1994-03-11 61.750 62.500 60.250 61.500 -0.614 1975.92
1994-03-04 60.130 62.130 59.880 61.880 2.705 2755.04
1994-02-25 60.380 61.500 59.750 60.250 -0.413 2752.90
1994-02-18 60.630 62.380 60.250 60.500 -0.624 3209.68
1994-02-11 58.880 61.250 58.630 60.880 2.751 2414.00
1994-02-04 60.750 61.630 58.630 59.250 -2.469 2724.40
1994-01-28 58.380 61.130 58.380 60.750 3.846 2813.28
1994-01-21 57.000 59.130 56.500 58.500 2.183 2891.28
1994-01-14 57.000 58.880 56.880 57.250 0.210 2917.68
1994-01-07 56.750 57.250 55.130 57.130 0.228 3303.84
1993-12-31 56.750 58.250 56.130 57.000 0.211 1656.00
1993-12-24 57.750 57.880 56.630 56.880 -1.728 1560.90
1993-12-17 56.880 58.380 56.250 57.880 1.758 2782.88
1993-12-10 58.380 59.000 56.630 56.880 -1.728 2733.76
1993-12-03 58.250 59.130 57.750 57.880 -0.430 2560.16
1993-11-26 56.250 58.500 54.750 58.130 2.885 3038.80
1993-11-19 56.130 57.880 55.000 56.500 0.444 2628.88
1993-11-12 56.130 56.500 54.750 56.250 0.897 2300.56
1993-11-05 57.380 57.750 54.000 55.750 -3.262 2211.44
1993-10-29 54.630 57.750 54.630 57.630 5.743 2570.56
1993-10-22 54.000 55.380 53.500 54.500 0.926 1973.60
1993-10-15 52.130 55.130 51.750 54.000 3.587 1963.92
1993-10-08 52.630 53.250 51.250 52.130 -0.705 1680.88
1993-10-01 52.750 53.630 51.500 52.500 -0.474 1684.64
1993-09-24 54.000 54.250 51.630 52.750 -1.860 2274.48
1993-09-17 54.250 55.630 53.250 53.750 -0.922 2777.92
1993-09-10 54.250 54.750 53.250 54.250 -0.239 2557.60
1993-09-03 53.750 54.630 53.630 54.380 1.172 2009.76
1993-08-27 54.380 54.880 53.500 53.750 -2.059 2211.84
1993-08-20 53.500 55.250 53.380 54.880 2.810 4037.52
1993-08-13 51.500 53.750 51.250 53.380 3.650 3169.04
1993-08-06 51.380 52.000 51.130 51.500 na 1919.60
1993-07-30 48.750 52.380 48.630 51.500 5.902 3282.56
1993-07-23 49.250 49.630 48.250 48.630 -1.758 1874.24
1993-07-16 48.500 49.750 48.380 49.500 1.538 2336.24
1993-07-09 49.130 49.250 48.380 48.750 -0.773 2504.60
1993-07-02 49.500 50.000 48.880 49.130 -0.506 1967.52
1993-06-25 49.750 49.750 48.500 49.380 -0.242 2825.04
1993-06-18 50.130 50.380 48.380 49.500 -1.000 3336.16
1993-06-11 50.630 50.630 49.130 50.000 -1.244 2373.52
1993-06-04 49.880 51.880 49.880 50.630 1.769 3379.90
1993-05-28 50.500 51.130 49.380 49.750 -0.995 2846.96
1993-05-21 48.500 51.130 47.380 50.250 3.331 3379.20
1993-05-14 49.250 49.630 48.380 48.630 -0.755 1919.52
1993-05-07 48.380 49.750 48.250 49.000 1.808 2102.88
1993-04-30 46.380 48.750 45.500 48.130 4.336 3792.48
1993-04-23 48.630 48.750 45.630 46.130 -5.857 3681.20
1993-04-16 50.880 51.500 48.500 49.000 -2.970 3478.48
1993-04-09 52.500 52.630 50.130 50.500 -4.047 4357.60
1993-04-02 53.500 54.250 52.380 52.630 -1.164 2423.28
1993-03-26 53.250 53.500 52.250 53.250 -0.467 3018.40
1993-03-19 51.750 53.750 51.630 53.500 3.883 3011.28
1993-03-12 51.500 53.250 51.000 51.500 0.234 2728.32
1993-03-05 50.500 51.880 49.630 51.380 1.481 2378.32
1993-02-26 49.630 50.750 49.500 50.630 2.283 3708.88
1993-02-19 49.750 50.000 48.000 49.500 -0.262 4680.30
1993-02-12 50.750 50.880 49.630 49.630 -2.686 2180.08
1993-02-05 48.880 52.000 48.630 51.000 4.874 3377.92
1993-01-29 48.380 49.250 46.630 48.630 0.517 3386.72
1993-01-22 49.250 49.630 47.880 48.380 -2.263 1659.68
1993-01-15 49.380 50.380 48.750 49.500 na 2727.04
1993-01-08 48.880 49.500 48.500 49.500 1.538 2522.08
1993-01-01 49.380 50.380 48.630 48.750 -0.266 1922.80
1992-12-25 48.750 49.750 48.380 48.880 -1.013 2368.80
1992-12-18 48.750 49.380 47.130 49.380 1.023 3092.96
1992-12-11 49.000 49.630 48.630 48.880 na 1751.12
1992-12-04 49.250 49.880 48.750 48.880 -0.245 2510.80
1992-11-27 48.130 49.630 47.630 49.000 1.554 2470.40
1992-11-20 46.500 49.130 46.250 48.250 4.032 4535.76
1992-11-13 46.130 47.250 45.500 46.380 0.542 2493.44
1992-11-06 45.750 46.380 45.250 46.130 0.545 1493.20
1992-10-30 43.130 46.130 43.000 45.880 6.698 3397.12
1992-10-23 42.250 43.380 42.130 43.000 1.176 2418.64
1992-10-16 43.000 43.750 42.380 42.500 -1.163 1723.12
1992-10-09 43.750 43.750 40.880 43.000 -2.005 2302.40
1992-10-02 43.880 44.750 43.880 43.880 -0.567 2100.08
1992-09-25 44.750 45.130 44.000 44.130 -1.120 1630.00
1992-09-18 44.250 45.380 44.000 44.630 2.011 2977.36
1992-09-11 42.630 44.130 42.380 43.750 2.627 2789.00
1992-09-04 42.750 43.750 42.000 42.630 -0.281 2067.92
1992-08-28 41.750 43.750 41.130 42.750 0.588 2190.96
1992-08-21 42.500 43.630 42.250 42.500 0.283 2809.84
1992-08-14 42.250 43.500 41.500 42.380 0.308 2786.40
1992-08-07 43.000 43.250 42.000 42.250 -3.715 3972.96
1992-07-31 43.630 44.880 43.130 43.880 0.297 3014.24
1992-07-24 44.500 45.880 41.880 43.750 -5.159 4268.56
1992-07-17 47.000 47.250 45.380 46.130 -1.851 2367.92
1992-07-10 46.500 47.000 43.750 47.000 1.075 3799.60
1992-07-03 46.130 47.250 45.630 46.500 0.802 3097.10
1992-06-26 45.380 46.380 44.630 46.130 1.385 2520.16
1992-06-19 44.750 45.630 43.880 45.500 1.676 3040.80
1992-06-12 46.630 46.630 44.000 44.750 -3.763 2491.84
1992-06-05 46.750 47.500 45.500 46.500 -0.811 3024.80
1992-05-29 45.750 47.130 44.500 46.880 2.180 3925.50
1992-05-22 43.500 46.880 43.500 45.880 6.376 4326.80
1992-05-15 44.500 45.630 42.750 43.130 -3.079 2876.08
1992-05-08 43.380 44.880 43.380 44.500 2.582 2653.92
1992-05-01 44.000 45.000 42.880 43.380 -1.409 3610.40
1992-04-24 42.250 44.380 40.130 44.000 3.529 3470.32
1992-04-17 41.880 42.750 40.500 42.500 1.480 3435.10
1992-04-10 41.630 42.880 41.130 41.880 1.208 3272.96
1992-04-03 41.000 41.880 39.380 41.380 0.927 3152.56
1992-03-27 42.630 43.500 40.880 41.000 -4.939 2700.72
1992-03-20 42.630 44.380 42.250 43.130 1.173 3466.72
1992-03-13 40.250 43.250 39.380 42.630 6.575 3602.00
1992-03-06 40.880 42.130 39.380 40.000 -1.235 3523.76
1992-02-28 42.750 43.500 40.380 40.500 -5.550 4027.04
1992-02-21 42.500 43.130 40.630 42.880 na 3479.80
1992-02-14 43.750 44.380 42.380 42.880 -1.989 2523.76
1992-02-07 43.250 44.250 42.880 43.750 0.575 2952.72
1992-01-31 43.000 45.000 42.000 43.500 1.446 4364.88
1992-01-24 40.880 43.500 40.500 42.880 4.585 3621.92
1992-01-17 41.750 43.130 40.000 41.000 -2.381 4587.12
1992-01-10 39.630 42.880 39.250 42.000 6.653 6501.52
1992-01-03 39.250 39.880 38.000 39.380 1.286 4366.00
1991-12-27 37.000 39.880 36.880 38.880 4.376 3724.70
1991-12-20 35.500 37.380 34.500 37.250 6.429 4504.40
1991-12-13 34.250 35.250 34.000 35.000 1.803 2215.28
1991-12-06 33.380 34.500 33.130 34.380 2.230 2104.88
1991-11-29 33.500 34.250 32.880 33.630 -0.356 1833.70
1991-11-22 34.250 35.000 33.250 33.750 -1.113 3393.52
1991-11-15 35.630 36.000 34.130 34.130 -4.210 2669.44
1991-11-08 34.630 35.750 34.130 35.630 2.888 2278.72
1991-11-01 34.750 35.880 34.130 34.630 1.109 2730.40
1991-10-25 37.380 37.380 33.880 34.250 -8.054 3665.12
1991-10-18 35.250 37.500 35.000 37.250 5.674 4357.28
1991-10-11 35.000 35.380 34.130 35.250 0.342 2352.24
1991-10-04 35.250 35.750 34.750 35.130 na 2359.60
1991-09-27 33.250 35.750 33.130 35.130 5.654 5730.80
1991-09-20 32.500 33.630 32.250 33.250 1.900 3248.96
1991-09-13 31.500 33.130 31.500 32.630 4.017 3181.36
1991-09-06 32.630 32.880 31.000 31.370 -3.861 3196.10
1991-08-30 32.750 33.380 32.380 32.630 -0.366 2850.08
1991-08-23 30.250 33.000 30.000 32.750 2.344 5674.80
1991-08-16 32.630 33.250 31.870 32.000 -1.931 3223.04
1991-08-09 31.870 33.250 31.500 32.630 2.772 3970.64
1991-08-02 32.630 33.130 31.500 31.750 -3.053 4111.60
1991-07-26 34.130 34.380 32.630 32.750 -4.380 2783.44
1991-07-19 32.880 34.500 32.880 34.250 3.788 3149.12
1991-07-12 32.750 33.380 32.630 33.000 na 2366.64
1991-07-05 33.250 33.630 32.880 33.000 0.365 2202.60
1991-06-28 32.000 33.500 31.370 32.880 2.334 3153.04
1991-06-21 33.250 33.380 31.250 32.130 -3.368 5534.88
1991-06-14 34.000 34.750 33.250 33.250 -2.578 3385.12
1991-06-07 35.000 35.250 33.750 34.130 -2.486 2772.00
1991-05-31 34.000 35.500 33.750 35.000 3.704 3690.90
1991-05-24 33.880 34.880 33.500 33.750 0.357 2238.96
1991-05-17 33.880 33.880 32.630 33.630 -0.738 3371.76
1991-05-10 33.500 34.500 33.000 33.880 1.134 2891.52
1991-05-03 34.380 34.500 33.130 33.500 -2.560 4466.64
1991-04-26 34.500 35.630 34.380 34.380 -0.348 4343.52
1991-04-19 35.380 35.630 34.250 34.500 -1.793 3918.88
1991-04-12 35.380 36.000 34.130 35.130 -1.734 2477.68
1991-04-05 34.630 36.000 33.880 35.750 2.878 3768.40
1991-03-29 33.750 35.250 33.380 34.750 3.330 3233.30
1991-03-22 34.380 35.000 32.750 33.630 -2.522 4400.40
1991-03-15 33.750 35.880 32.880 34.500 1.471 6319.28
1991-03-08 32.250 35.000 32.130 34.000 6.250 7060.72
1991-03-01 31.620 32.380 30.370 32.000 2.828 4438.64
1991-02-22 31.750 32.380 30.870 31.120 -1.206 5157.80
1991-02-15 29.120 32.630 29.120 31.500 9.565 8276.40
1991-02-08 28.870 29.750 28.500 28.750 0.454 6537.44
1991-02-01 28.370 29.120 26.370 28.620 0.881 8951.68
1991-01-25 29.000 29.120 27.620 28.370 -3.009 3783.76
1991-01-18 26.250 29.500 26.120 29.250 7.854 4280.40
1991-01-11 27.870 28.370 26.870 27.120 -4.000 2130.32
1991-01-04 28.870 29.250 27.870 28.250 -1.739 2262.60
1990-12-28 29.000 29.120 27.870 28.750 -0.862 1531.90
1990-12-21 29.250 29.870 28.750 29.000 -1.260 2696.56
1990-12-14 30.120 30.500 29.370 29.370 -2.909 2394.40
1990-12-07 28.250 30.500 28.000 30.250 7.575 4374.08
1990-11-30 28.370 29.370 27.250 28.120 -2.191 4133.52
1990-11-23 28.500 29.750 28.120 28.750 1.339 2707.30
1990-11-16 27.750 28.870 27.620 28.370 4.110 2971.76
1990-11-09 25.870 27.250 25.750 27.250 6.362 2569.76
1990-11-02 25.500 25.870 25.120 25.620 0.985 2915.84
1990-10-26 27.120 27.750 25.370 25.370 -7.745 3797.04
1990-10-19 26.000 27.870 25.620 27.500 5.769 2494.64
1990-10-12 27.250 27.500 25.370 26.000 -4.130 2686.96
1990-10-05 26.000 27.870 25.870 27.120 4.308 3628.32
1990-09-28 25.620 26.500 25.000 26.000 0.971 3160.88
1990-09-21 26.620 27.000 25.500 25.750 -4.168 2521.20
1990-09-14 27.870 28.620 26.500 26.870 -3.588 3189.60
1990-09-07 27.500 28.120 26.500 27.870 na 3090.40
1990-08-31 29.250 29.250 27.250 27.870 1.827 3295.52
1990-08-24 28.250 28.870 25.620 27.370 -3.115 4537.28
1990-08-17 29.370 30.250 28.000 28.250 -5.424 3247.28
1990-08-10 29.250 31.000 27.500 29.870 -1.256 5764.16
1990-08-03 31.500 32.130 29.500 30.250 -4.724 6472.56
1990-07-27 32.750 33.500 31.120 31.750 -11.806 6790.16
1990-07-20 37.250 38.130 35.500 36.000 -2.703 3327.44
1990-07-13 36.000 38.500 35.500 37.000 3.497 3922.16
1990-07-06 35.630 36.630 35.000 35.750 0.704 2008.20
1990-06-29 34.500 36.250 34.250 35.500 3.650 2794.00
1990-06-22 35.380 36.000 33.500 34.250 -3.194 3102.48
1990-06-15 34.500 36.630 34.380 35.380 1.813 3682.48
1990-06-08 35.380 36.750 34.250 34.750 -2.113 4476.56
1990-06-01 34.500 36.750 34.250 35.500 3.258 3667.00
1990-05-25 32.750 35.500 32.380 34.380 4.977 4731.04
1990-05-18 32.500 33.000 31.620 32.750 0.368 4308.80
1990-05-11 31.870 32.750 31.120 32.630 2.385 4144.32
1990-05-04 30.370 31.870 30.000 31.870 4.939 3276.56
1990-04-27 31.500 31.500 30.370 30.370 -3.587 3627.28
1990-04-20 32.880 33.250 31.000 31.500 -3.463 2992.24
1990-04-13 31.120 32.880 31.000 32.630 4.416 2679.30
1990-04-06 31.500 32.130 31.000 31.250 -1.575 2170.56
1990-03-30 31.500 32.250 31.250 31.750 1.211 2354.48
1990-03-23 31.870 32.750 31.000 31.370 -1.569 3140.48
1990-03-16 31.870 32.000 31.370 31.870 -0.809 2605.36
1990-03-09 31.870 32.250 31.120 32.130 1.197 2916.32
1990-03-02 30.620 32.250 30.620 31.750 3.252 3242.48
1990-02-23 32.000 32.250 30.620 30.750 -5.034 3450.80
1990-02-16 32.880 33.000 32.130 32.380 -1.879 2604.96
1990-02-09 33.000 34.000 32.750 33.000 -0.752 3488.72
1990-02-02 31.120 33.500 30.620 33.250 6.400 3733.92
1990-01-26 31.750 31.750 30.370 31.250 -1.945 3500.88
1990-01-19 32.000 32.500 31.000 31.870 -0.809 3680.16
1990-01-12 33.130 34.250 31.000 32.130 -3.368 4028.80
1990-01-05 34.380 34.880 32.880 33.250 -3.623 3805.40
1989-12-29 33.250 34.880 33.250 34.500 3.759 1786.10
1989-12-22 34.130 34.630 32.630 33.250 -2.920 4400.32
1989-12-15 34.000 34.500 33.500 34.250 0.352 3708.16
1989-12-08 33.750 34.250 33.380 34.130 1.881 3988.00
1989-12-01 32.880 33.880 32.250 33.500 1.886 3785.52
1989-11-24 31.370 33.500 31.250 32.880 4.381 4362.70
1989-11-17 31.500 31.750 31.120 31.500 0.800 2815.84
1989-11-10 30.500 31.370 30.000 31.250 1.626 3933.52
1989-11-03 30.750 31.370 30.500 30.750 -0.389 3694.40
1989-10-27 30.370 33.000 30.370 30.870 1.646 6025.84
1989-10-20 28.250 30.620 28.120 30.370 4.724 5916.64
1989-10-13 30.250 30.620 28.870 29.000 -4.132 4086.48
1989-10-06 29.500 30.500 29.370 30.250 1.681 5056.72
1989-09-29 29.620 30.620 29.500 29.750 -0.833 3950.64
1989-09-22 30.000 30.750 29.250 30.000 0.840 3872.72
1989-09-15 28.870 29.870 27.870 29.750 3.048 4907.68
1989-09-08 28.870 29.370 28.120 28.870 -0.859 5689.70
1989-09-01 29.120 29.500 27.870 29.120 na 4105.20
1989-08-25 29.500 29.870 28.120 29.120 -1.688 4878.08
1989-08-18 28.870 29.620 28.620 29.620 3.494 6278.56
1989-08-11 29.500 30.750 28.370 28.620 -4.600 6038.64
1989-08-04 30.500 31.120 29.620 30.000 -1.218 5090.80
1989-07-28 31.620 31.620 29.000 30.370 -3.587 9371.36
1989-07-21 29.620 31.870 29.500 31.500 4.582 5126.40
1989-07-14 28.870 30.120 28.500 30.120 3.862 2880.40
1989-07-07 29.370 29.620 28.250 29.000 -0.855 2369.20
1989-06-30 30.250 30.370 28.000 29.250 -4.098 3168.24
1989-06-23 28.500 30.500 27.750 30.500 -46.378 4735.04
1989-06-16 58.380 58.500 56.380 56.880 -2.985 4355.84
1989-06-09 59.750 59.750 58.000 58.630 -1.874 2933.92
1989-06-02 59.000 60.250 58.130 59.750 1.702 4380.00
1989-05-26 59.250 59.750 57.000 58.750 1.503 4723.52
1989-05-19 58.130 59.000 56.380 57.880 na 6325.92
1989-05-12 55.630 58.130 55.250 57.880 4.045 3856.16
1989-05-05 55.000 56.500 54.500 55.630 1.145 3453.44
1989-04-28 54.500 55.130 53.500 55.000 1.140 4029.12
1989-04-21 53.250 54.630 53.000 54.380 1.172 4600.32
1989-04-14 52.000 53.750 51.880 53.750 3.108 2572.80
1989-04-07 51.500 52.630 51.500 52.130 1.460 3251.04
1989-03-31 48.250 51.750 48.000 51.380 6.201 3247.20
1989-03-24 49.750 50.000 48.250 48.380 -2.754 3906.80
1989-03-17 50.630 51.250 49.250 49.750 -1.738 4198.08
1989-03-10 50.630 51.750 50.500 50.630 -0.236 3113.44
1989-03-03 50.000 51.130 49.500 50.750 0.995 3587.20
1989-02-24 52.250 52.250 50.130 50.250 -2.427 3692.60
1989-02-17 51.000 51.750 50.130 51.500 0.724 3086.56
1989-02-10 52.130 52.630 51.000 51.130 -2.386 4760.96
1989-02-03 51.250 53.500 50.500 52.380 3.212 4972.80
1989-01-27 47.880 51.380 47.750 50.750 7.407 5699.20
1989-01-20 47.630 47.750 47.000 47.250 -0.798 2735.52
1989-01-13 47.000 47.880 46.000 47.630 0.804 5719.84
1989-01-06 47.250 47.880 46.000 47.250 -1.828 4043.00
1988-12-30 47.250 48.130 47.000 48.130 2.404 1360.80
1988-12-23 47.630 48.380 46.630 47.000 -1.571 2532.80
1988-12-16 47.880 48.000 46.250 47.750 na 2735.52
1988-12-09 46.000 48.380 46.000 47.750 2.688 2624.64
1988-12-02 46.380 47.500 46.000 46.500 na 2431.52
1988-11-25 46.130 47.250 45.500 46.500 0.541 2177.40
1988-11-18 46.130 46.750 45.130 46.250 0.806 3664.48
1988-11-11 46.500 47.250 45.500 45.880 -2.383 4560.96
1988-11-04 47.630 48.880 47.000 47.000 -1.053 3069.92
1988-10-28 48.630 48.630 46.630 47.500 -1.819 3080.80
1988-10-21 48.630 50.380 47.880 48.380 -0.514 4226.88
1988-10-14 49.500 51.000 48.130 48.630 -2.015 5636.64
1988-10-07 47.500 50.000 46.880 49.630 4.484 3938.72
1988-09-30 46.250 48.130 45.880 47.500 2.151 3838.24
1988-09-23 47.000 47.250 46.000 46.500 -1.337 3365.12
1988-09-16 46.880 47.750 46.380 47.130 1.072 4860.64
1988-09-09 44.000 47.000 43.880 46.630 6.876 5914.00
1988-09-02 43.500 44.130 42.500 43.630 na 1965.92
1988-08-26 43.750 44.000 42.750 43.630 -0.841 2415.52
1988-08-19 43.630 44.630 42.380 44.000 0.273 3622.56
1988-08-12 45.130 45.500 43.5
