|
Major Indices
|
USA | Canada
|
Europe
|
Asia Pacific
|
Latin America
|
MidEast Africa
|
Global
|
|
|
|
|
|
Merck 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.
|
|
|_Merck_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_|
-58.01% <-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 26.730 26.970 22.820 24.400 -10.721 18663.4
2008-11-14 29.560 29.850 26.080 27.330 -5.498 14840.7
2008-11-07 30.930 31.300 27.620 28.920 -6.559 14261.8
2008-10-31 27.030 31.690 25.800 30.950 13.163 17935.3
2008-10-24 29.260 31.440 26.460 27.350 -4.035 20320.6
2008-10-17 27.230 31.430 25.600 28.500 8.654 20213.8
2008-10-10 31.290 32.280 23.640 26.230 -17.464 26145.1
2008-10-03 31.890 32.460 30.340 31.780 -1.059 17573.8
2008-09-26 31.990 32.630 30.690 32.120 0.879 13825.1
2008-09-19 33.110 33.850 30.520 31.840 -5.855 21034.4
2008-09-12 34.960 35.850 33.120 33.820 -1.399 15227.3
2008-09-05 35.620 36.080 33.590 34.300 -3.841 13883.1
2008-08-29 35.170 36.570 34.560 35.670 1.134 10612.7
2008-08-22 35.250 35.510 34.150 35.270 -2.461 11146.1
2008-08-15 35.840 36.730 35.260 36.160 0.584 11342.6
2008-08-08 33.310 36.040 32.950 35.950 8.088 15453.3
2008-08-01 32.680 33.810 31.560 33.260 1.775 16097.0
2008-07-25 37.280 38.340 31.150 32.680 -13.270 40955.8
2008-07-18 36.810 37.690 36.040 37.680 2.531 16620.4
2008-07-11 37.590 37.990 36.090 36.750 -4.421 21908.6
2008-07-04 36.980 38.900 36.980 38.450 3.975 18366.0
2008-06-27 35.210 37.880 35.120 36.980 5.266 23725.6
2008-06-20 35.360 36.070 34.490 35.130 -1.126 20785.2
2008-06-13 37.600 37.830 34.920 35.530 -5.228 19920.8
2008-06-06 38.960 38.990 37.430 37.490 -3.773 15742.9
2008-05-30 38.930 39.490 38.230 38.960 0.568 15186.8
2008-05-23 39.950 40.450 38.650 38.740 -3.150 11879.4
2008-05-16 39.010 40.210 38.940 40.000 2.590 12321.5
2008-05-09 39.370 39.730 38.500 38.990 -0.965 12308.8
2008-05-02 40.750 41.700 36.800 39.370 -3.315 34518.9
2008-04-25 40.640 40.940 38.000 40.720 2.414 18162.4
2008-04-18 41.130 42.240 39.000 39.760 -3.354 21621.5
2008-04-11 40.570 42.190 40.320 41.140 2.850 16581.1
2008-04-04 38.750 40.080 36.820 40.000 -10.133 49058.1
2008-03-28 43.620 45.730 43.260 44.510 2.652 16478.0
2008-03-21 40.500 44.000 40.120 43.360 5.834 15365.3
2008-03-14 41.800 43.560 40.590 40.970 -1.868 16364.8
2008-03-07 44.690 44.690 41.520 41.750 -5.756 14781.7
2008-02-29 46.180 46.920 44.130 44.300 -3.842 12794.2
2008-02-22 47.950 48.230 45.360 46.070 -3.072 12849.4
2008-02-15 44.550 48.130 44.200 47.530 6.737 16034.3
2008-02-08 45.820 47.970 44.270 44.530 -3.154 17254.6
2008-02-01 47.760 49.540 45.060 45.980 -3.787 24283.9
2008-01-25 51.500 52.450 42.320 47.790 -10.371 39238.5
2008-01-18 59.880 59.880 52.450 53.320 -11.941 21554.0
2008-01-11 57.090 61.180 56.950 60.550 6.508 14352.6
2008-01-04 58.350 58.790 56.750 56.850 -3.168 9559.95
2007-12-28 59.060 59.960 58.020 58.710 -0.744 6726.08
2007-12-21 59.850 60.590 57.730 59.150 -0.705 13046.6
2007-12-14 60.670 61.620 58.730 59.570 -1.813 12694.0
2007-12-07 58.760 61.090 56.560 60.670 2.207 12291.8
2007-11-30 57.650 60.490 56.820 59.360 2.948 16706.8
2007-11-23 57.900 58.600 55.530 57.660 -1.233 11885.6
2007-11-16 55.910 58.890 55.330 58.380 4.436 13019.0
2007-11-09 55.000 57.740 54.060 55.900 -0.250 15565.1
2007-11-02 57.660 58.360 55.570 56.040 -2.675 12679.3
2007-10-26 53.670 57.850 52.790 57.580 8.416 15899.7
2007-10-19 54.000 54.240 52.680 53.110 -0.748 9453.70
2007-10-12 53.510 53.960 52.780 53.510 na 6276.42
2007-10-05 52.000 54.040 51.440 53.510 3.521 9771.98
2007-09-28 51.870 52.830 51.250 51.690 -0.251 9783.58
2007-09-21 49.250 52.140 48.800 51.820 4.602 10525.0
2007-09-14 49.960 50.880 49.170 49.540 -0.061 9490.30
2007-09-07 50.490 50.900 49.030 49.570 -1.196 10426.2
2007-08-31 50.850 50.940 48.730 50.170 -1.279 7287.70
2007-08-24 49.620 50.990 48.740 50.820 2.418 8824.98
2007-08-17 50.410 51.600 48.110 49.620 -2.476 12744.2
2007-08-10 51.200 52.740 50.050 50.880 1.173 13627.7
2007-08-03 50.370 52.130 49.450 50.290 0.339 13249.6
2007-07-27 51.540 53.810 50.070 50.120 2.244 22909.6
2007-07-20 50.510 51.100 48.810 49.020 -3.599 10357.4
2007-07-13 49.500 51.130 48.430 50.850 2.810 12426.4
2007-07-06 49.910 50.300 48.870 49.460 -0.683 8920.80
2007-06-29 48.700 51.100 48.000 49.800 2.575 14688.6
2007-06-22 50.900 51.000 48.260 48.550 -4.297 11437.7
2007-06-15 50.300 51.580 49.710 50.730 1.177 11873.6
2007-06-08 52.050 52.050 49.630 50.140 -3.836 13155.8
2007-06-01 53.820 54.010 51.880 52.140 -2.905 11815.9
2007-05-25 53.030 55.140 53.000 53.700 0.845 13400.1
2007-05-18 52.000 53.250 51.870 53.250 2.404 10765.1
2007-05-11 51.850 52.350 51.000 52.000 0.154 8499.68
2007-05-04 51.810 52.290 50.540 51.920 0.116 9152.38
2007-04-27 51.310 52.630 51.000 51.860 0.719 11436.5
2007-04-20 50.010 51.620 49.250 51.490 2.549 15040.4
2007-04-13 45.460 50.800 45.240 50.210 10.255 15851.2
2007-04-06 44.590 45.840 44.520 45.540 3.102 8200.40
2007-03-30 44.260 44.460 43.220 44.170 -0.630 9812.10
2007-03-23 43.340 44.720 43.110 44.450 3.156 9105.16
2007-03-16 44.430 44.700 42.760 43.090 -3.407 10720.9
2007-03-09 43.940 44.960 43.680 44.610 0.950 10817.2
2007-03-02 44.340 44.930 42.350 44.190 2.911 16184.4
2007-02-23 44.390 44.700 42.800 42.940 -3.026 9894.95
2007-02-16 44.000 44.750 43.660 44.280 1.050 9166.86
2007-02-09 44.610 44.890 43.660 43.820 -2.034 8096.52
2007-02-02 46.190 46.230 43.910 44.730 -2.740 10466.0
2007-01-26 45.420 46.550 45.030 45.990 0.855 7554.98
2007-01-19 44.800 46.160 44.700 45.600 1.808 8506.20
2007-01-12 43.160 45.090 43.160 44.790 1.106 8071.60
2007-01-05 44.030 45.450 43.620 44.300 1.606 12730.5
2006-12-29 42.950 43.710 42.630 43.600 1.798 6321.78
2006-12-22 43.890 44.070 42.780 42.830 -2.659 9058.94
2006-12-15 43.950 44.920 43.060 44.000 0.159 10010.9
2006-12-08 45.320 45.900 42.960 43.930 -2.508 13084.8
2006-12-01 44.070 45.080 43.370 45.060 1.992 10757.0
2006-11-24 44.950 44.980 43.910 44.180 -1.953 9906.38
2006-11-17 43.200 45.060 43.130 45.060 4.499 13144.5
2006-11-10 45.080 46.320 42.290 43.120 -4.390 17137.4
2006-11-03 45.880 46.140 44.300 45.100 -2.148 10559.6
2006-10-27 45.460 46.370 45.250 46.090 0.986 9485.74
2006-10-20 43.400 45.640 43.320 45.640 5.648 11148.9
2006-10-13 41.860 43.540 41.610 43.200 3.201 9523.70
2006-10-06 42.150 42.290 41.240 41.860 -0.095 10064.7
2006-09-29 42.150 42.510 41.360 41.900 -0.333 10552.9
2006-09-22 40.850 42.190 40.580 42.040 2.287 7992.54
2006-09-15 40.700 42.230 40.700 41.100 0.097 8369.18
2006-09-08 40.990 41.490 39.900 41.060 0.244 6445.08
2006-09-01 40.250 41.370 40.210 40.960 1.286 7998.26
2006-08-25 40.000 40.880 39.430 40.440 2.328 10598.0
2006-08-18 40.850 41.730 38.000 39.520 -2.660 16319.8
2006-08-11 41.350 41.710 40.160 40.600 -1.814 8264.10
2006-08-04 41.110 41.780 40.160 41.350 0.559 10000.1
2006-07-28 38.000 41.760 38.000 41.120 10.064 16410.2
2006-07-21 36.150 37.630 35.890 37.360 3.347 8949.34
2006-07-14 37.000 37.390 35.000 36.150 -2.218 11280.7
2006-07-07 36.900 37.000 36.340 36.970 1.482 9264.70
2006-06-30 35.100 36.840 34.610 36.430 4.264 9066.90
2006-06-23 34.490 35.650 34.400 34.940 1.540 8461.88
2006-06-16 34.060 34.750 33.120 34.410 1.775 8885.18
2006-06-09 33.850 34.540 33.400 33.810 -0.412 8817.96
2006-06-02 34.310 34.630 32.750 33.950 -1.765 12155.0
2006-05-26 34.320 35.030 33.890 34.560 0.407 11192.2
2006-05-19 34.530 35.510 34.130 34.420 0.379 12821.1
2006-05-12 34.770 34.940 34.180 34.290 -0.551 7686.50
2006-05-05 34.670 34.850 33.990 34.480 0.174 6913.60
2006-04-28 34.320 34.940 33.900 34.420 -0.921 6507.24
2006-04-21 33.900 35.260 33.550 34.740 2.357 8126.44
2006-04-14 34.410 35.100 33.620 33.940 -1.538 8697.08
2006-04-07 35.470 36.090 34.260 34.470 -2.157 12017.2
2006-03-31 35.910 36.250 35.030 35.230 -2.275 7325.28
2006-03-24 35.540 36.500 35.420 36.050 1.150 5970.40
2006-03-17 34.780 35.690 34.750 35.640 2.532 6817.82
2006-03-10 35.110 35.350 34.340 34.760 -1.222 6055.80
2006-03-03 35.020 35.590 34.710 35.190 0.256 8000.14
2006-02-24 36.520 36.650 35.000 35.100 -2.635 9712.60
2006-02-17 34.320 36.080 34.130 36.050 5.071 9841.74
2006-02-10 34.240 34.700 33.560 34.310 -0.233 7741.46
2006-02-03 34.410 34.880 33.700 34.390 -0.893 10965.5
2006-01-27 33.140 34.850 32.550 34.700 4.361 9125.52
2006-01-20 33.110 33.650 32.950 33.250 -0.657 9715.20
2006-01-13 33.220 33.720 32.750 33.470 1.057 9738.72
2006-01-06 32.520 33.390 31.810 33.120 4.118 12284.2
2005-12-30 32.100 32.540 31.760 31.810 -1.211 7196.75
2005-12-23 30.950 32.350 30.950 32.200 7.298 14800.6
2005-12-16 28.750 30.200 27.990 30.010 3.021 17361.5
2005-12-09 29.770 30.510 28.760 29.130 -2.803 11587.2
2005-12-02 31.010 31.010 29.290 29.970 -3.260 14050.2
2005-11-25 30.410 31.010 30.180 30.980 1.841 5930.85
2005-11-18 30.000 30.450 29.520 30.420 1.299 9560.08
2005-11-11 29.220 30.100 29.000 30.030 2.772 7176.16
2005-11-04 27.730 30.900 27.650 29.220 6.100 16376.2
2005-10-28 26.940 27.570 26.130 27.540 5.195 8049.18
2005-10-21 27.100 27.340 26.130 26.180 -3.608 8702.22
2005-10-14 26.500 27.240 26.210 27.160 5.068 9437.14
2005-10-07 27.420 27.840 25.500 25.850 -4.998 12669.9
2005-09-30 28.000 28.040 26.970 27.210 -1.484 8876.00
2005-09-23 28.680 28.750 27.410 27.620 -4.429 6907.62
2005-09-16 29.140 29.240 28.500 28.900 -1.399 8007.16
2005-09-09 28.840 29.460 28.750 29.310 1.665 9414.30
2005-09-02 27.480 28.990 27.460 28.830 4.230 10968.4
2005-08-26 27.450 28.080 27.150 27.660 -1.426 18780.1
2005-08-19 30.600 30.780 27.750 28.060 -8.151 12954.5
2005-08-12 30.850 31.460 30.390 30.550 -0.359 6299.12
2005-08-05 31.240 31.240 30.320 30.660 -1.288 7067.86
2005-07-29 31.050 31.690 30.610 31.060 -0.257 6344.30
2005-07-22 31.910 32.340 30.820 31.140 -2.413 6754.00
2005-07-15 30.700 32.300 30.620 31.910 2.935 7662.54
2005-07-08 31.110 31.270 29.900 31.000 -0.193 8878.88
2005-07-01 30.400 31.400 30.400 31.060 1.669 7590.92
2005-06-24 32.000 32.290 30.450 30.550 -5.183 7557.42
2005-06-17 31.020 32.500 31.010 32.220 2.644 6997.06
2005-06-10 32.060 32.390 31.080 31.390 -2.181 6495.74
2005-06-03 32.450 32.550 31.900 32.090 -1.109 8035.98
2005-05-27 32.500 33.250 32.220 32.450 -0.521 6788.02
2005-05-20 33.570 33.590 32.550 32.620 -2.510 8924.08
2005-05-13 34.020 34.240 33.310 33.460 -2.049 6590.08
2005-05-06 34.070 35.200 33.700 34.160 0.767 7033.06
2005-04-29 34.080 34.150 33.280 33.900 -0.877 7278.94
2005-04-22 34.750 34.980 33.600 34.200 -1.724 8766.64
2005-04-15 33.450 36.260 32.950 34.800 4.410 14436.4
2005-04-08 32.380 33.740 31.980 33.330 3.157 10893.6
2005-04-01 32.080 32.680 31.700 32.310 1.381 7281.78
2005-03-25 32.050 32.360 31.700 31.870 -0.531 7379.08
2005-03-18 32.190 32.500 31.420 32.040 -0.373 7459.10
2005-03-11 31.750 32.330 31.560 32.160 1.515 7134.48
2005-03-04 31.900 32.190 31.100 31.680 -0.690 9539.12
2005-02-25 32.600 32.600 31.180 31.900 -2.177 16015.8
2005-02-18 29.110 32.610 28.490 32.610 11.640 17928.7
2005-02-11 28.200 29.340 28.150 29.210 3.034 8754.62
2005-02-04 28.020 28.650 27.620 28.350 1.178 16504.1
2005-01-28 30.500 31.340 27.480 28.020 -7.708 18851.9
2005-01-21 30.870 31.500 30.210 30.360 -1.652 7755.63
2005-01-14 31.130 31.500 30.400 30.870 -0.835 8153.92
2005-01-07 31.990 32.230 30.980 31.130 -3.143 12852.7
2004-12-31 32.300 32.500 31.390 32.140 -0.495 7677.88
2004-12-24 31.270 32.660 31.260 32.300 2.248 15644.9
2004-12-17 28.750 31.840 28.740 31.590 9.916 25870.3
2004-12-10 28.580 29.250 27.860 28.740 0.209 13807.0
2004-12-03 27.920 28.910 27.320 28.680 3.538 16380.3
2004-11-26 27.120 27.770 26.990 27.700 2.139 10853.9
2004-11-19 26.450 27.800 26.400 27.120 2.533 17219.2
2004-11-12 26.080 26.870 25.600 26.450 0.916 30178.8
2004-11-05 29.340 29.800 25.990 26.210 -16.289 52988.3
2004-10-29 30.560 32.040 30.200 31.310 2.454 12449.8
2004-10-22 30.300 31.500 30.300 30.560 0.197 13317.7
2004-10-15 30.340 31.200 29.750 30.500 0.527 18679.8
2004-10-08 34.270 34.320 30.180 30.340 -8.916 37031.2
2004-10-01 43.040 45.340 32.460 33.310 -24.467 44190.9
2004-09-24 44.850 45.090 44.040 44.100 -1.935 5519.62
2004-09-17 45.490 45.870 44.950 44.970 -1.748 5886.12
2004-09-10 45.650 45.990 45.000 45.770 0.638 5032.05
2004-09-03 44.850 45.700 44.120 45.480 0.731 4849.30
2004-08-27 46.950 47.000 44.710 45.150 -2.018 5898.50
2004-08-20 44.400 46.430 44.400 46.080 3.342 4672.78
2004-08-13 43.750 45.170 43.580 44.590 2.271 4157.60
2004-08-06 45.300 45.700 43.460 43.600 -3.859 4939.44
2004-07-30 45.160 45.800 44.380 45.350 0.421 5255.96
2004-07-23 44.800 45.800 44.300 45.160 0.804 6695.92
2004-07-16 45.860 46.100 44.250 44.800 -2.311 5046.16
2004-07-09 46.860 47.050 45.740 45.860 -2.134 4718.68
2004-07-02 47.300 47.740 46.510 46.860 -0.298 4900.82
2004-06-25 48.100 48.500 47.000 47.000 -2.812 5231.64
2004-06-18 47.530 48.780 46.880 48.360 1.214 6341.54
2004-06-11 48.250 48.510 47.260 47.780 -0.871 4311.00
2004-06-04 47.400 48.400 47.250 48.200 1.903 5513.85
2004-05-28 46.610 47.750 45.830 47.300 1.524 4586.26
2004-05-21 46.000 47.060 46.000 46.590 0.301 4352.88
2004-05-14 47.050 47.540 45.860 46.450 -2.641 5937.28
2004-05-07 47.010 48.410 47.010 47.710 1.511 5592.16
2004-04-30 46.800 47.600 46.620 47.000 0.513 5117.28
2004-04-23 46.900 47.240 45.790 46.760 -0.680 5356.40
2004-04-16 44.630 47.380 44.300 47.080 5.490 8067.90
2004-04-09 45.400 45.420 44.280 44.630 -0.954 5216.13
2004-04-02 44.300 45.750 43.800 45.060 2.409 7099.96
2004-03-26 43.720 44.460 42.850 44.000 0.525 7478.96
2004-03-19 45.350 45.400 43.760 43.770 -3.056 8049.16
2004-03-12 48.250 48.250 44.810 45.150 -6.133 7117.62
2004-03-05 48.420 48.600 46.810 48.100 0.042 6897.68
2004-02-27 48.470 48.800 47.430 48.080 -0.476 6722.44
2004-02-20 48.820 49.190 48.130 48.310 -1.166 7041.83
2004-02-13 48.700 49.060 48.030 48.880 0.246 5673.58
2004-02-06 47.880 49.330 47.360 48.760 2.437 8074.32
2004-01-30 46.450 48.360 46.360 47.600 3.976 9669.52
2004-01-23 46.000 46.550 45.700 45.780 -0.888 7668.25
2004-01-16 46.300 46.400 45.500 46.190 -1.994 8200.70
2004-01-09 48.100 48.100 47.020 47.130 0.170 9232.50
2004-01-02 45.500 48.880 45.260 47.050 4.324 8553.23
2003-12-26 44.360 45.170 44.000 45.100 1.668 5117.20
2003-12-19 44.230 44.900 43.550 44.360 1.627 8150.08
2003-12-12 43.010 44.210 42.980 43.650 1.347 7410.22
2003-12-05 41.250 44.110 41.170 43.070 6.084 14375.4
2003-11-28 42.320 42.520 40.570 40.600 -3.814 15713.9
2003-11-21 46.300 46.740 41.750 42.210 -9.382 12564.2
2003-11-14 43.950 47.150 42.720 46.580 6.032 13511.5
2003-11-07 44.250 44.820 42.610 43.930 -0.723 10007.3
2003-10-31 45.000 45.400 43.880 44.250 -1.206 9469.22
2003-10-24 48.550 49.090 44.500 44.790 -7.896 13762.4
2003-10-17 49.490 49.950 48.560 48.630 -1.718 5601.92
2003-10-10 50.250 50.460 48.560 49.480 -1.257 7027.34
2003-10-03 50.730 51.950 50.100 50.110 -1.416 7329.76
2003-09-26 52.290 52.290 50.110 50.830 -2.792 6086.54
2003-09-19 53.490 53.860 52.190 52.290 -2.262 4995.48
2003-09-12 51.850 54.300 51.780 53.500 4.902 6747.50
2003-09-05 50.150 51.510 50.150 51.000 1.351 6553.55
2003-08-29 50.150 50.930 49.480 50.320 0.099 5887.26
2003-08-22 53.550 53.950 50.150 50.270 -6.002 7692.74
2003-08-15 55.600 55.670 52.530 53.480 -3.796 5887.02
2003-08-08 54.100 56.050 53.200 55.590 2.527 6413.30
2003-08-01 57.480 57.500 53.500 54.220 -5.737 7958.78
2003-07-25 60.300 60.470 56.240 57.520 -6.880 7471.06
2003-07-18 61.550 62.690 60.610 61.770 0.537 4878.48
2003-07-11 61.000 62.370 60.560 61.440 0.491 4752.14
2003-07-04 61.100 62.500 59.710 61.140 0.197 6197.58
2003-06-27 62.450 62.650 60.600 61.020 -2.973 5225.94
2003-06-20 59.230 63.500 59.210 62.890 6.179 9929.18
2003-06-13 58.950 59.760 57.600 59.230 0.288 4740.62
2003-06-06 55.800 60.260 55.630 59.060 6.261 6665.80
2003-05-30 55.180 56.520 54.650 55.580 0.234 7067.40
2003-05-23 58.800 59.200 54.100 55.450 -6.728 9953.22
2003-05-16 58.230 59.880 57.760 59.450 2.095 4587.14
2003-05-09 59.100 59.450 57.920 58.230 -1.788 4494.26
2003-05-02 56.650 59.700 56.050 59.290 4.476 5893.34
2003-04-25 56.300 59.550 56.220 56.750 1.539 8185.00
2003-04-18 55.420 57.190 55.160 55.890 0.848 4968.03
2003-04-11 57.900 58.450 54.650 55.420 -3.112 5003.74
2003-04-04 54.550 57.500 54.170 57.200 3.342 5738.38
2003-03-28 56.240 56.240 54.130 55.350 -2.035 5489.22
2003-03-21 50.800 56.850 50.500 56.500 11.220 6435.90
2003-03-14 51.550 51.920 49.900 50.800 -2.979 5898.28
2003-03-07 53.350 53.720 50.890 52.360 -0.739 5372.76
2003-02-28 53.380 53.500 51.600 52.750 -1.970 5150.56
2003-02-21 54.830 55.450 52.900 53.810 -0.185 4385.45
2003-02-14 53.580 55.200 51.600 53.910 0.653 4975.02
2003-02-07 55.400 56.310 52.800 53.560 -3.304 5409.60
2003-01-31 53.300 55.930 51.500 55.390 3.436 7327.00
2003-01-24 57.760 57.840 53.400 53.550 -8.210 7062.28
2003-01-17 60.000 60.240 57.710 58.340 -2.458 4614.00
2003-01-10 58.750 60.050 58.490 59.810 1.390 5542.72
2003-01-03 55.990 59.240 55.890 58.990 5.339 4979.43
2002-12-27 56.550 58.120 55.720 56.000 -0.639 3830.10
2002-12-20 57.850 58.760 55.960 56.360 -1.709 5881.72
2002-12-13 57.010 59.700 56.420 57.340 -2.100 5981.86
2002-12-06 60.450 60.450 55.160 58.570 -1.414 10789.9
2002-11-29 59.730 60.480 58.220 59.410 0.644 6144.63
2002-11-22 55.880 59.770 55.450 59.030 6.610 8311.82
2002-11-15 55.900 56.070 51.800 55.370 -0.984 7895.66
2002-11-08 54.300 56.600 53.000 55.920 3.441 8684.98
2002-11-01 54.400 55.240 52.520 54.060 2.174 7592.40
2002-10-25 49.350 52.980 49.260 52.910 3.684 6472.78
2002-10-18 47.310 51.600 47.310 51.030 7.886 8461.52
2002-10-11 44.360 47.710 43.350 47.300 6.869 8047.32
2002-10-04 46.260 48.140 43.770 44.260 -4.323 7367.06
2002-09-27 45.050 48.750 44.440 46.260 1.137 6481.98
2002-09-20 48.810 49.650 45.070 45.740 -7.165 6343.66
2002-09-13 48.600 50.330 48.000 49.270 1.379 4028.08
2002-09-06 49.450 49.750 47.200 48.600 -3.800 5978.78
2002-08-30 52.560 53.010 49.760 50.520 -3.881 4377.90
2002-08-23 50.000 54.000 50.000 52.560 5.120 5038.66
2002-08-16 50.150 51.700 48.390 50.000 -1.999 5526.40
2002-08-09 47.750 51.530 45.350 51.020 6.603 6520.50
2002-08-02 47.480 49.600 46.930 47.860 4.043 7488.60
2002-07-26 41.300 46.000 38.500 46.000 10.843 11412.2
2002-07-19 45.000 47.200 41.450 41.500 -8.891 10294.7
2002-07-12 46.980 48.300 42.100 45.550 -6.774 16347.8
2002-07-05 50.890 51.090 46.550 48.860 -3.515 7365.65
2002-06-28 49.050 51.450 47.600 50.640 1.321 8853.42
2002-06-21 52.510 53.870 49.750 49.980 -4.818 6918.46
2002-06-14 52.670 54.900 50.780 52.510 -0.323 7316.16
2002-06-07 57.050 57.190 52.010 52.680 -7.741 6710.84
2002-05-31 56.500 57.350 55.950 57.100 1.080 5381.63
2002-05-24 58.030 58.850 56.270 56.490 -2.821 4731.50
2002-05-17 55.990 58.250 55.880 58.130 4.532 5380.76
2002-05-10 55.600 56.970 54.800 55.610 0.198 5693.34
2002-05-03 54.470 55.890 53.750 55.500 1.891 6468.04
2002-04-26 56.950 56.990 53.770 54.470 -4.338 6203.22
2002-04-19 54.500 57.140 54.080 56.940 5.444 7907.48
2002-04-12 55.080 55.500 51.000 54.000 -2.262 11204.3
2002-04-05 57.630 57.800 55.010 55.250 -4.047 8539.66
2002-03-29 57.880 58.570 56.980 57.580 -1.065 6061.93
2002-03-22 59.260 59.700 57.300 58.200 -2.594 8520.30
2002-03-15 62.630 64.500 59.540 59.750 -4.400 9091.74
2002-03-08 62.740 63.490 61.690 62.500 -0.762 5057.66
2002-03-01 61.140 62.980 60.260 62.980 2.407 5539.58
2002-02-22 59.130 62.100 58.900 61.500 2.826 6092.08
2002-02-15 59.160 60.690 58.650 59.810 1.116 5736.50
2002-02-08 59.430 59.990 57.700 59.150 -0.471 4428.28
2002-02-01 57.290 59.600 56.710 59.430 4.336 7516.20
2002-01-25 58.440 59.880 56.800 56.960 -1.793 6488.45
2002-01-18 59.100 59.870 57.520 58.000 -1.662 5401.76
2002-01-11 58.440 59.850 58.030 58.980 0.153 6023.38
2002-01-04 59.550 59.850 57.950 58.890 -1.058 6780.75
2001-12-28 59.700 60.400 58.850 59.520 -0.184 4056.80
2001-12-21 58.580 60.230 56.800 59.630 2.651 9216.58
2001-12-14 66.650 67.900 57.490 58.090 -13.299 16408.7
2001-12-07 67.150 68.570 65.500 67.000 -1.107 5418.58
2001-11-30 65.850 68.130 65.250 67.750 2.761 5222.36
2001-11-23 64.500 66.130 63.750 65.930 1.587 4790.23
2001-11-16 64.100 65.550 63.500 64.900 0.449 5134.04
2001-11-09 65.530 66.210 64.110 64.610 -0.646 4000.44
2001-11-02 65.500 66.070 63.420 65.030 -1.170 4181.98
2001-10-26 65.390 68.200 65.280 65.800 0.642 4471.48
2001-10-19 68.800 70.600 64.750 65.380 -5.466 5529.78
2001-10-12 67.950 69.280 67.140 69.160 1.318 4236.92
2001-10-05 66.850 68.470 66.280 68.260 2.492 5656.46
2001-09-28 65.700 67.880 60.850 66.600 1.370 8693.00
2001-09-21 67.950 69.240 63.790 65.700 -0.605 9268.98
2001-09-14 64.000 66.500 63.510 66.100 2.799 5481.00
2001-09-07 65.200 67.900 64.150 64.300 -1.229 5644.65
2001-08-31 68.800 69.420 64.760 65.100 -5.680 3546.72
2001-08-24 69.350 71.500 67.700 69.020 -0.188 6032.62
2001-08-17 69.480 70.770 68.400 69.150 0.174 4063.94
2001-08-10 68.110 69.440 67.110 69.030 1.351 3906.82
2001-08-03 65.140 69.000 64.800 68.110 4.559 4442.10
2001-07-27 66.450 67.000 64.280 65.140 -1.942 4739.56
2001-07-20 62.050 67.790 61.500 66.430 8.016 8115.60
2001-07-13 64.000 64.800 60.350 61.500 -3.058 8307.68
2001-07-06 64.050 65.280 63.430 63.440 -0.735 5254.28
2001-06-29 68.250 68.630 63.650 63.910 -5.737 7899.42
2001-06-22 73.180 75.850 67.690 67.800 -8.068 6974.44
2001-06-15 73.500 74.540 71.100 73.750 -0.633 5422.90
2001-06-08 73.900 75.490 73.400 74.220 0.027 3164.40
2001-06-01 73.450 74.640 72.000 74.200 2.204 4523.83
2001-05-25 77.650 78.050 71.760 72.600 -6.202 6134.86
2001-05-18 75.940 79.160 74.530 77.400 1.923 4500.60
2001-05-11 76.290 77.750 75.050 75.940 -0.563 3553.36
2001-05-04 76.440 76.870 74.250 76.370 0.952 4078.76
2001-04-27 74.450 75.950 73.050 75.650 2.771 4747.82
2001-04-20 79.500 80.850 72.000 73.610 -7.409 7690.12
2001-04-13 77.050 79.700 76.400 79.500 4.030 4992.53
2001-04-06 75.400 76.540 72.050 76.420 0.685 5178.90
2001-03-30 70.000 76.650 69.550 75.900 10.032 5175.36
2001-03-23 71.400 72.900 66.000 68.980 -3.457 6347.14
2001-03-16 75.500 75.730 70.690 71.450 -5.602 7283.60
2001-03-09 79.500 79.900 73.000 75.690 -5.565 5917.58
2001-03-02 77.100 81.420 76.700 80.150 3.983 4541.74
2001-02-23 77.310 79.600 76.600 77.080 -0.272 4732.23
2001-02-16 82.970 83.280 76.400 77.290 -6.564 5394.08
2001-02-09 83.970 85.550 79.760 82.720 -1.489 5664.52
2001-02-02 82.300 85.320 79.800 83.970 2.091 4602.22
2001-01-26 83.620 84.000 78.560 82.250 -0.230 7366.94
2001-01-19 81.370 84.440 80.500 82.440 1.228 5632.88
2001-01-12 84.000 85.000 80.870 81.440 -2.245 5775.22
2001-01-05 93.370 95.250 83.120 83.310 -11.013 10888.8
2000-12-29 90.870 95.940 90.440 93.620 3.448 3883.33
2000-12-22 90.000 95.120 88.120 90.500 0.144 6385.52
2000-12-15 90.000 92.250 89.810 90.370 0.904 6510.46
2000-12-08 88.500 92.940 88.440 89.560 -1.170 6161.02
2000-12-01 89.810 96.690 89.060 90.620 1.319 7103.40
2000-11-24 88.060 92.190 88.000 89.440 1.062 5077.35
2000-11-17 90.250 92.370 87.370 88.500 -3.279 6847.86
2000-11-10 86.750 92.750 86.750 91.500 4.131 8329.20
2000-11-03 87.620 90.940 86.310 87.870 -0.148 8064.12
2000-10-27 83.250 88.000 82.870 88.000 7.487 8488.30
2000-10-20 75.500 82.000 75.310 81.870 7.455 6456.78
2000-10-13 76.250 77.810 74.440 76.190 0.171 5523.32
2000-10-06 74.310 76.250 72.870 76.060 2.176 4684.26
2000-09-29 72.620 74.870 70.190 74.440 1.708 4634.64
2000-09-22 67.190 73.370 66.870 73.190 8.930 4021.32
2000-09-15 67.500 69.000 66.620 67.190 -0.503 3494.54
2000-09-08 67.000 68.500 65.000 67.530 -2.399 5134.20
2000-09-01 72.870 73.690 69.060 69.190 -5.141 3546.38
2000-08-25 71.370 73.310 71.310 72.940 1.306 2675.66
2000-08-18 72.370 74.370 71.500 72.000 -0.566 2853.18
2000-08-11 73.750 73.750 70.000 72.410 -1.897 4253.00
2000-08-04 72.060 75.440 70.310 73.810 1.415 4066.00
2000-07-28 66.750 73.120 66.500 72.780 14.165 7715.40
2000-07-21 67.000 68.500 63.000 63.750 -5.204 7369.82
2000-07-14 74.250 75.870 66.500 67.250 -9.574 5668.32
2000-07-07 76.060 77.370 73.940 74.370 -2.937 4025.65
2000-06-30 73.250 76.730 72.940 76.620 5.508 5340.70
2000-06-23 71.500 72.750 70.310 72.620 2.282 3768.06
2000-06-16 70.120 74.310 69.810 71.000 1.617 5357.38
2000-06-09 69.000 71.500 68.690 69.870 1.349 3104.40
2000-06-02 74.120 75.190 68.810 68.940 -7.538 4310.10
2000-05-26 72.000 75.370 71.690 74.560 2.927 5238.96
2000-05-19 68.250 72.940 67.500 72.440 6.342 4315.02
2000-05-12 69.940 70.500 66.750 68.120 -1.632 3854.88
2000-05-05 69.500 70.060 66.750 69.250 -0.360 4143.36
2000-04-28 69.870 72.810 67.560 69.500 -0.358 6487.72
2000-04-21 63.750 70.250 61.880 69.750 9.739 6395.13
2000-04-14 65.060 68.250 62.560 63.560 -2.962 5456.82
2000-04-07 62.380 69.750 62.380 65.500 5.424 7094.60
2000-03-31 60.880 65.940 59.750 62.130 0.615 6436.78
2000-03-24 61.630 64.940 60.310 61.750 -1.594 5612.00
2000-03-17 56.380 65.690 55.380 62.750 5.356 9768.00
2000-03-10 57.440 61.880 52.000 59.560 3.583 10839.6
2000-03-03 60.190 63.130 57.060 57.500 -4.469 7882.24
2000-02-25 62.500 66.000 59.190 60.190 -2.919 8424.00
2000-02-18 65.500 67.190 61.560 62.000 -4.981 6800.32
2000-02-11 74.250 75.870 64.310 65.250 -13.070 6253.92
2000-02-04 75.690 79.000 74.560 75.060 -1.715 5162.30
2000-01-28 73.000 78.440 69.060 76.370 5.425 6712.58
2000-01-21 73.120 74.500 70.560 72.440 -2.267 5744.13
2000-01-14 74.750 76.120 71.370 74.120 -1.094 5326.84
2000-01-07 68.620 75.250 64.750 74.940 11.534 7248.80
1999-12-31 69.440 70.750 66.940 67.190 -3.670 3222.20
1999-12-24 66.620 70.250 66.060 69.750 4.793 4828.23
1999-12-17 70.250 71.940 66.560 66.560 -6.831 7560.00
1999-12-10 77.750 77.750 70.870 71.440 -7.664 5047.82
1999-12-03 79.690 80.310 74.500 77.370 -3.130 4124.12
1999-11-26 79.190 80.060 77.440 79.870 0.630 3077.93
1999-11-19 75.250 79.690 74.370 79.370 4.517 4306.14
1999-11-12 80.440 80.500 74.620 75.940 -5.512 3381.92
1999-11-05 78.940 81.120 78.000 80.370 1.018 3687.74
1999-10-29 78.250 80.060 77.250 79.560 -0.238 4831.10
1999-10-22 70.310 80.250 69.870 79.750 13.523 6345.72
1999-10-15 74.060 75.190 70.060 70.250 -4.746 4044.02
1999-10-08 69.000 74.440 68.690 73.750 8.265 4766.68
1999-10-01 66.060 68.750 64.060 68.120 3.118 4510.30
1999-09-24 68.810 70.500 65.190 66.060 -3.829 4587.52
1999-09-17 69.620 70.250 68.060 68.690 -1.604 3795.18
1999-09-10 70.560 70.870 67.870 69.810 -0.979 4311.80
1999-09-03 68.440 70.560 67.060 70.500 3.494 3606.20
1999-08-27 68.120 70.620 68.000 68.120 0.739 4215.70
1999-08-20 64.000 67.940 63.630 67.620 6.071 4224.66
1999-08-13 63.000 64.500 60.940 63.750 2.311 6377.52
1999-08-06 67.250 68.690 61.880 62.310 -7.853 5849.38
1999-07-30 68.620 69.370 66.250 67.620 -2.000 4065.04
1999-07-23 71.370 71.750 68.250 69.000 -2.981 4472.04
1999-07-16 75.870 75.870 70.620 71.120 -5.413 4273.56
1999-07-09 74.870 75.810 73.500 75.190 -0.080 3319.30
1999-07-02 70.750 75.940 69.690 75.250 9.264 5160.10
1999-06-25 69.750 70.810 67.620 68.870 -0.188 4410.34
1999-06-18 66.810 70.190 66.000 69.000 3.666 5545.64
1999-06-11 70.810 70.810 66.120 66.560 -5.749 4737.68
1999-06-04 68.000 70.810 66.250 70.620 4.437 4820.25
1999-05-28 70.190 71.250 66.000 67.620 -5.175 6564.18
1999-05-21 71.060 73.690 70.060 71.310 0.084 5163.64
1999-05-14 73.500 73.620 70.500 71.250 -4.362 5207.28
1999-05-07 70.000 75.810 69.620 74.500 5.869 5449.04
1999-04-30 75.000 75.060 67.940 70.370 -7.102 6842.38
1999-04-23 78.370 78.440 72.750 75.750 -2.409 6326.22
1999-04-16 83.120 85.060 75.120 77.620 -6.763 6391.90
1999-04-09 79.940 83.370 77.750 83.250 4.141 4455.30
1999-04-02 81.000 82.500 79.190 79.940 -0.535 3585.70
1999-03-26 86.120 87.250 80.250 80.370 -6.547 3820.12
1999-03-19 83.940 87.370 83.370 86.000 2.540 4670.04
1999-03-12 81.370 84.000 81.250 83.870 1.353 5596.52
1999-03-05 81.620 82.940 78.000 82.750 1.534 4433.88
1999-02-26 79.500 82.000 78.750 81.500 3.165 4749.10
1999-02-19 152.880 154.940 75.440 79.000 -47.508 5292.83
1999-02-12 149.380 152.630 144.380 150.500 0.750 4520.92
1999-02-05 146.500 151.940 145.380 149.380 1.792 5038.32
1999-01-29 137.000 147.380 134.940 146.750 5.576 8979.96
1999-01-22 148.630 152.190 139.000 139.000 -5.526 5375.10
1999-01-15 152.810 152.810 144.500 147.130 -4.343 6002.32
1999-01-08 148.630 154.000 148.630 153.810 4.278 5201.08
1999-01-01 150.000 151.500 146.310 147.500 -0.880 3075.45
1998-12-25 144.310 150.380 143.560 148.810 2.983 4021.35
1998-12-18 145.380 148.940 141.500 144.500 -0.728 6380.36
1998-12-11 156.630 161.750 144.810 145.560 -7.657 8194.04
1998-12-04 158.000 159.250 151.630 157.630 -0.787 4572.80
1998-11-27 151.630 159.880 151.310 158.880 4.871 4699.90
1998-11-20 146.310 151.630 145.630 151.500 4.031 3874.20
1998-11-13 145.000 148.630 142.750 145.630 0.476 5004.96
1998-11-06 135.750 145.500 134.500 144.940 7.315 6283.80
1998-10-30 131.500 136.750 130.810 135.060 3.447 4389.44
1998-10-23 135.000 135.750 129.880 130.560 -4.000 6030.12
1998-10-16 132.250 136.000 127.750 136.000 4.567 7250.24
1998-10-09 128.000 131.440 121.620 130.060 1.808 7388.28
1998-10-02 132.000 133.940 122.000 127.750 -2.852 7876.88
1998-09-25 132.250 138.690 131.500 131.500 -2.187 5917.40
1998-09-18 130.380 137.000 129.630 134.440 5.031 7653.00
1998-09-11 125.000 128.440 122.870 128.000 4.815 7043.80
1998-09-04 127.370 127.810 115.000 122.120 -4.122 8506.56
1998-08-28 129.000 135.060 124.810 127.370 -1.264 6495.56
1998-08-21 128.000 131.880 125.000 129.000 1.280 6754.16
1998-08-14 124.620 128.750 120.870 127.370 2.826 7143.48
1998-08-07 122.870 124.500 117.370 123.870 0.251 5986.48
1998-07-31 125.000 127.060 120.810 123.560 -1.742 5305.80
1998-07-24 138.250 139.000 122.500 125.750 -8.877 10142.0
1998-07-17 132.500 139.130 132.500 138.000 4.151 3822.32
1998-07-10 132.630 135.380 130.630 132.500 -0.188 4013.44
1998-07-03 132.880 134.250 130.810 132.750 0.997 4757.50
1998-06-26 126.870 133.440 125.310 131.440 3.602 4567.72
1998-06-19 125.370 130.940 123.620 126.870 0.340 5332.48
1998-06-12 120.000 128.130 119.750 126.440 5.754 7600.08
1998-06-05 117.000 119.560 111.500 119.560 2.188 4950.68
1998-05-29 119.500 119.940 116.060 117.000 -0.847 3943.00
1998-05-22 117.000 121.560 116.620 118.000 1.071 3868.96
1998-05-15 118.940 120.120 116.000 116.750 -0.950 4527.12
1998-05-08 117.500 118.750 114.370 117.870 1.341 4643.36
1998-05-01 114.870 120.560 111.500 116.310 -0.163 7356.72
1998-04-24 122.870 123.370 116.120 116.500 -3.215 5547.44
1998-04-17 126.250 126.750 117.370 120.370 -4.657 7530.32
1998-04-10 133.000 133.000 125.620 126.250 -3.949 4274.45
1998-04-03 127.250 132.750 126.250 131.440 2.888 4332.48
1998-03-27 131.500 132.810 126.750 127.750 -3.132 4394.88
1998-03-20 128.250 132.380 127.690 131.880 2.830 3639.08
1998-03-13 127.620 131.000 127.250 128.250 0.691 3467.44
1998-03-06 127.560 128.250 123.690 127.370 -0.149 3817.12
1998-02-27 126.250 130.880 125.190 127.560 2.302 6000.24
1998-02-20 118.310 124.940 118.000 124.690 5.948 6542.30
1998-02-13 114.750 118.440 113.440 117.690 3.011 4367.44
1998-02-06 120.000 120.190 112.500 114.250 -2.658 5664.24
1998-01-30 114.000 119.000 113.120 117.370 3.922 6212.20
1998-01-23 110.620 116.000 110.500 112.940 2.907 6698.75
1998-01-16 102.000 110.620 101.370 109.750 6.688 7574.20
1998-01-09 107.620 108.870 102.620 102.870 -4.414 5597.88
1998-01-02 104.250 107.810 104.060 107.620 3.981 3405.85
1997-12-26 104.370 106.690 101.120 103.500 0.858 3397.95
1997-12-19 104.500 107.870 100.750 102.620 -2.033 6091.88
1997-12-12 104.370 106.250 102.810 104.750 0.239 5957.12
1997-12-05 95.000 105.000 94.750 104.500 10.197 11066.5
1997-11-28 93.870 95.000 91.620 94.830 0.286 5138.40
1997-11-21 91.000 95.190 90.370 94.560 4.706 7053.44
1997-11-14 90.000 90.620 85.310 90.310 1.758 7190.84
1997-11-07 90.440 90.870 87.120 88.750 -0.560 7229.84
1997-10-31 90.500 90.810 80.620 89.250 -4.413 12515.6
1997-10-24 95.250 97.810 93.190 93.370 -1.456 7161.32
1997-10-17 100.500 103.500 93.500 94.750 -4.409 8507.04
1997-10-10 101.500 103.310 99.120 99.120 -1.735 4802.28
1997-10-03 99.940 102.870 99.250 100.870 0.749 4391.80
1997-09-26 99.120 104.620 98.500 100.120 1.521 6749.52
1997-09-19 93.690 98.870 92.690 98.620 6.260 5257.88
1997-09-12 96.250 96.440 90.870 92.810 -2.817 5485.56
1997-09-05 92.120 96.750 92.120 95.500 4.019 4840.35
1997-08-29 95.000 95.500 91.310 91.810 -2.713 4841.28
1997-08-22 91.310 96.190 91.000 94.370 3.852 6831.60
1997-08-15 97.500 97.620 90.750 90.870 -8.036 9544.48
1997-08-08 102.000 103.940 98.060 98.810 -3.600 5411.24
1997-08-01 103.620 104.810 100.370 102.500 -0.485 3840.08
1997-07-25 105.690 107.000 101.250 103.000 -3.168 5956.60
1997-07-18 101.750 108.190 98.120 106.370 4.798 9344.40
1997-07-11 105.000 105.120 100.190 101.500 -3.508 5188.80
1997-07-04 102.620 105.750 100.500 105.190 2.624 4588.45
1997-06-27 100.120 104.810 98.620 102.500 2.500 5705.36
1997-06-20 98.870 101.750 95.750 100.000 1.399 6396.72
1997-06-13 92.620 99.120 92.250 98.620 6.905 6257.80
1997-06-06 90.120 92.620 89.000 92.250 2.648 4736.56
1997-05-30 93.000 93.870 89.620 89.870 -3.366 4804.55
1997-05-23 91.120 94.620 90.250 93.000 1.918 4406.36
1997-05-16 90.370 94.000 90.250 91.250 1.108 5415.32
1997-05-09 91.250 93.120 88.750 90.250 -0.824 5574.28
1997-05-02 87.750 91.870 87.500 91.000 4.155 5357.00
1997-04-25 86.750 89.500 85.620 87.370 0.866 4710.04
1997-04-18 81.620 86.870 80.620 86.620 5.957 6279.52
1997-04-11 88.000 88.120 80.370 81.750 -5.894 9481.92
1997-04-04 88.370 88.500 82.870 86.870 -2.250 7427.76
1997-03-28 91.250 92.370 87.120 88.870 -2.469 6009.45
1997-03-21 88.500 92.620 88.370 91.120 3.112 6727.96
1997-03-14 93.870 95.500 87.250 88.370 -4.978 5593.80
1997-03-07 90.620 94.120 90.120 93.000 0.955 5971.84
1997-02-28 94.620 98.620 91.000 92.120 -3.154 6507.56
1997-02-21 97.370 99.750 94.620 95.120 -2.311 6404.20
1997-02-14 93.500 99.870 91.500 97.370 4.139 6207.56
1997-02-07 90.870 93.500 89.000 93.500 3.178 4466.84
1997-01-31 85.500 92.620 84.500 90.620 5.840 5715.56
1997-01-24 85.620 90.250 84.620 85.620 -0.442 5547.16
1997-01-17 83.500 87.250 82.120 86.000 3.303 5193.72
1997-01-10 82.620 84.000 81.120 83.250 0.763 5026.92
1997-01-03 81.500 82.620 78.000 82.620 1.225 4622.35
1996-12-27 82.620 83.870 81.370 81.620 -1.210 2562.50
1996-12-20 77.620 83.120 75.250 82.620 6.951 6784.84
1996-12-13 78.500 80.500 76.000 77.250 -1.114 4161.12
1996-12-06 82.500 83.120 75.370 78.120 -5.880 5124.28
1996-11-29 82.750 84.250 82.750 83.000 0.302 4006.75
1996-11-22 82.000 83.370 80.620 82.750 0.915 3979.48
1996-11-15 80.870 82.750 79.370 82.000 1.863 4698.12
1996-11-08 73.620 81.250 73.620 80.500 8.784 6477.52
1996-11-01 73.370 74.870 72.250 74.000 1.024 4415.04
1996-10-25 75.250 76.370 73.250 73.250 -2.813 4405.44
1996-10-18 70.000 76.250 70.000 75.370 7.872 6570.20
1996-10-11 71.120 72.120 69.120 69.870 -1.937 3378.96
1996-10-04 70.120 71.870 69.870 71.250 1.423 4093.28
1996-09-27 68.370 70.870 67.870 70.250 2.375 5086.52
1996-09-20 68.000 69.120 67.500 68.620 1.105 4625.44
1996-09-13 65.250 68.500 65.120 67.870 4.625 3752.92
1996-09-06 65.000 66.370 64.120 64.870 -1.143 4002.00
1996-08-30 67.750 68.250 65.370 65.620 -3.315 2616.48
1996-08-23 69.370 69.370 67.620 67.870 -1.993 3691.48
1996-08-16 67.870 69.870 67.620 69.250 2.593 4924.68
1996-08-09 66.620 67.620 66.250 67.500 1.504 3205.04
1996-08-02 63.750 66.870 62.630 66.500 3.502 4260.32
1996-07-26 64.620 66.120 62.250 64.250 -0.573 5289.40
1996-07-19 63.630 65.120 58.250 64.620 1.908 6690.16
1996-07-12 64.000 65.250 62.750 63.410 -1.491 4581.00
1996-07-05 65.370 66.870 64.250 64.370 -0.387 4315.40
1996-06-28 65.370 65.750 64.120 64.620 -0.768 3652.84
1996-06-21 64.250 65.370 63.380 65.120 1.750 4455.36
1996-06-14 65.120 65.500 63.250 64.000 -1.916 3259.32
1996-06-07 64.500 66.120 63.380 65.250 0.975 4386.04
1996-05-31 64.750 65.370 63.630 64.620 0.186 4583.50
1996-05-24 64.000 64.620 62.750 64.500 1.367 6385.64
1996-05-17 59.630 65.370 59.250 63.630 7.157 7011.56
1996-05-10 58.750 59.630 56.500 59.380 1.940 8298.08
1996-05-03 59.880 61.130 58.000 58.250 -2.917 6297.72
1996-04-26 61.880 62.750 59.250 60.000 -3.038 6856.48
1996-04-19 61.000 62.130 59.000 61.880 2.062 6031.24
1996-04-12 62.250 62.630 57.380 60.630 -5.088 8878.12
1996-04-05 62.500 64.500 62.380 63.880 2.618 4982.55
1996-03-29 61.500 65.250 61.250 62.250 -1.969 6176.00
1996-03-22 63.000 65.750 62.000 63.500 2.205 7846.32
1996-03-15 64.000 65.250 61.250 62.130 1.852 9439.16
1996-03-08 67.750 69.000 60.000 61.000 -9.455 5828.24
1996-03-01 67.000 67.370 64.500 67.370 0.178 6161.40
1996-02-23 66.000 68.370 66.000 67.250 -2.182 7860.15
1996-02-16 70.370 71.370 68.370 68.750 -1.786 5325.60
1996-02-09 68.500 71.000 67.120 70.000 0.908 5955.88
1996-02-02 69.000 70.370 68.370 69.370 2.210 4838.44
1996-01-26 65.250 68.250 65.000 67.870 3.618 5233.16
1996-01-19 62.380 65.870 62.380 65.500 5.424 5325.36
1996-01-12 63.000 64.500 61.000 62.130 -1.381 4971.56
1996-01-05 64.750 65.000 62.750 63.000 -3.993 5809.50
1995-12-29 65.250 66.870 64.620 65.620 0.954 3912.60
1995-12-22 65.000 65.250 62.880 65.000 -1.141 5730.52
1995-12-15 63.130 67.250 62.880 65.750 3.543 6446.88
1995-12-08 61.500 64.500 61.250 63.500 3.034 4990.52
1995-12-01 58.750 62.630 58.500 61.630 4.902 5077.64
1995-11-24 59.500 59.880 58.630 58.750 -1.476 3052.95
1995-11-17 58.130 60.500 57.880 59.630 2.369 4309.00
1995-11-10 57.130 58.880 56.380 58.250 2.409 4114.88
1995-11-03 57.750 58.380 55.630 56.880 -2.352 5617.28
1995-10-27 59.630 61.380 57.750 58.250 -2.917 5243.52
1995-10-20 59.750 60.500 58.630 60.000 0.200 4698.80
1995-10-13 59.500 60.630 58.380 59.880 0.419 5908.92
1995-10-06 56.630 60.000 56.500 59.630 6.482 7218.76
1995-09-29 57.250 57.880 55.750 56.000 -2.609 5552.40
1995-09-22 53.130 57.750 53.000 57.500 8.225 6151.28
1995-09-15 51.880 53.130 51.750 53.130 2.667 5780.32
1995-09-08 50.380 51.880 50.000 51.750 2.985 3916.30
1995-09-01 50.380 50.500 49.380 50.250 -0.495 3199.72
1995-08-25 49.000 51.130 48.500 50.500 3.061 3659.48
1995-08-18 50.250 50.880 48.750 49.000 -2.254 4988.40
1995-08-11 51.250 51.500 49.880 50.130 -2.433 3004.12
1995-08-04 51.380 52.380 50.750 51.380 -0.233 3786.20
1995-07-28 50.000 51.750 49.500 51.500 3.000 3894.76
1995-07-21 50.630 51.130 48.750 50.000 -1.244 5798.16
1995-07-14 48.000 51.000 47.630 50.630 6.299 6553.60
1995-07-07 49.000 50.000 46.630 47.630 -3.053 5228.70
1995-06-30 49.750 50.130 48.380 49.130 -1.246 4263.60
1995-06-23 48.630 51.250 47.630 49.750 2.051 5216.24
1995-06-16 47.630 49.000 47.250 48.750 2.632 4324.40
1995-06-09 47.750 50.000 47.500 47.500 0.253 8755.20
1995-06-02 45.250 47.750 45.130 47.380 4.986 7091.00
1995-05-26 42.130 45.880 42.130 45.130 7.452 6977.36
1995-05-19 42.130 42.750 41.250 42.000 -0.897 6546.68
1995-05-12 44.130 44.500 42.250 42.380 -4.764 5513.56
1995-05-05 43.000 45.000 42.750 44.500 3.778 5622.92
1995-04-28 42.750 43.500 42.250 42.880 na 4362.88
1995-04-21 43.380 43.880 41.500 42.880 -0.580 5680.08
1995-04-14 42.750 43.250 42.750 43.130 0.583 3504.35
1995-04-07 42.880 43.880 42.440 42.880 0.586 4556.72
1995-03-31 43.130 43.880 41.250 42.630 -2.292 5787.12
1995-03-24 44.000 45.130 43.500 43.630 -0.841 6276.04
1995-03-17 41.880 44.130 41.750 44.000 5.062 6348.36
1995-03-10 41.380 42.880 41.130 41.880 0.601 5567.72
1995-03-03 42.130 42.630 41.380 41.630 -1.770 4121.04
1995-02-24 41.250 42.750 41.250 42.380 2.417 5667.20
1995-02-17 40.130 41.630 39.630 41.380 2.476 6064.00
1995-02-10 40.000 40.630 39.750 40.380 1.585 4364.56
1995-02-03 38.630 40.380 38.500 39.750 2.581 6573.00
1995-01-27 37.380 38.880 37.380 38.750 2.649 4254.32
1995-01-20 37.750 38.750 37.630 37.750 -0.343 4644.20
1995-01-13 37.250 38.000 36.380 37.880 1.013 5012.84
1995-01-06 38.000 38.630 37.380 37.500 -1.652 3936.55
1994-12-30 39.250 39.500 38.130 38.130 -2.854 3237.65
1994-12-23 38.130 39.380 37.750 39.250 2.614 5743.84
1994-12-16 37.250 38.380 37.000 38.250 2.685 5943.04
1994-12-09 37.750 38.130 36.630 37.250 -1.325 5509.16
1994-12-02 36.630 37.880 36.630 37.750 3.058 5474.48
1994-11-25 37.630 37.880 35.630 36.630 -2.967 5010.40
1994-11-18 36.750 38.000 36.380 37.750 2.721 5818.48
1994-11-11 35.130 37.630 34.750 36.750 4.611 6036.16
1994-11-04 36.000 36.500 35.000 35.130 -2.417 3701.24
1994-10-28 35.500 36.000 34.000 36.000 1.408 4008.76
1994-10-21 36.000 36.380 35.130 35.500 -2.069 4787.40
1994-10-14 36.130 37.250 35.750 36.250 0.332 4898.04
1994-10-07 35.750 37.000 35.500 36.130 1.403 6342.72
1994-09-30 34.380 36.130 34.380 35.630 2.888 6952.96
1994-09-23 34.250 34.880 34.130 34.630 1.465 4570.96
1994-09-16 33.500 34.380 33.250 34.130 1.487 4591.60
1994-09-09 33.880 34.500 33.380 33.630 -0.738 4506.15
1994-09-02 33.750 34.630 33.630 33.880 0.385 4798.80
1994-08-26 33.880 34.000 33.000 33.750 -1.113 3739.60
1994-08-19 32.380 34.500 32.250 34.130 5.829 9152.84
1994-08-12 30.120 32.380 30.000 32.250 7.968 6449.24
1994-08-05 29.500 30.250 29.250 29.870 0.844 4685.28
1994-07-29 29.620 30.120 29.370 29.620 na 3322.48
1994-07-22 29.620 29.870 29.000 29.620 0.407 2955.40
1994-07-15 29.750 29.870 29.000 29.500 na 4225.08
1994-07-08 29.620 30.120 29.370 29.500 -1.239 3024.80
1994-07-01 30.120 30.620 29.620 29.870 -0.830 3083.40
1994-06-24 30.620 31.370 30.120 30.120 -2.049 3682.56
1994-06-17 31.250 31.750 30.500 30.750 -1.600 4611.28
1994-06-10 31.120 31.870 30.750 31.250 0.806 5839.16
1994-06-03 30.250 31.000 30.000 31.000 1.639 5185.80
1994-05-27 30.000 32.250 29.750 30.500 0.826 6766.04
1994-05-20 30.250 31.250 30.000 30.250 na 4190.88
1994-05-13 29.870 30.870 29.750 30.250 0.432 3977.16
1994-05-06 29.870 31.620 29.500 30.120 1.688 4880.40
1994-04-29 31.120 31.250 29.120 29.620 -4.452 5354.35
1994-04-22 28.370 31.250 28.120 31.000 9.270 7654.20
1994-04-15 29.870 30.120 28.120 28.370 -5.433 6612.20
1994-04-08 28.870 30.370 28.620 30.000 0.840 5859.08
1994-04-01 30.370 30.620 28.750 29.750 -1.228 6687.20
1994-03-25 31.750 32.250 29.870 30.120 -5.134 7826.80
1994-03-18 32.380 32.380 31.120 31.750 -1.183 5503.80
1994-03-11 31.500 32.500 31.370 32.130 3.645 5193.88
1994-03-04 32.630 32.880 30.750 31.000 -3.876 6429.16
1994-02-25 33.000 33.250 31.750 32.250 -1.916 6221.00
1994-02-18 34.880 34.880 32.750 32.880 -5.734 6732.08
1994-02-11 34.880 35.500 34.380 34.880 -0.712 5493.00
1994-02-04 36.250 36.750 35.000 35.130 -2.417 4998.60
1994-01-28 35.000 36.500 34.500 36.000 2.477 5721.36
1994-01-21 36.380 37.130 34.250 35.130 -3.753 6249.68
1994-01-14 37.250 37.630 36.250 36.500 -1.697 4821.08
1994-01-07 34.750 38.000 34.630 37.130 7.999 10412.8
1993-12-31 34.630 35.630 34.380 34.380 0.380 5743.36
1993-12-24 33.880 34.880 33.630 34.250 1.844 5975.10
1993-12-17 33.000 33.880 32.630 33.630 1.909 6381.72
1993-12-10 34.250 34.500 32.380 33.000 -2.941 6100.24
1993-12-03 34.750 34.750 33.500 34.000 -1.449 6840.04
1993-11-26 33.880 34.750 33.380 34.500 -1.793 6895.35
1993-11-19 32.750 35.500 32.630 35.130 7.267 13297.8
1993-11-12 32.250 32.880 31.750 32.750 1.930 7272.04
1993-11-05 32.130 33.000 31.750 32.130 na 7078.52
1993-10-29 32.250 32.380 31.250 32.130 -0.772 3863.36
1993-10-22 31.370 32.880 31.250 32.380 4.452 6533.04
1993-10-15 30.370 31.620 30.250 31.000 2.479 5262.72
1993-10-08 31.120 31.120 29.750 30.250 -2.419 3874.16
1993-10-01 31.620 31.870 30.000 31.000 -1.961 3628.64
1993-09-24 31.370 32.000 30.500 31.620 0.797 4671.68
1993-09-17 31.750 32.130 31.250 31.370 -1.569 5673.76
1993-09-10 33.000 33.130 31.250 31.870 -3.072 4052.70
1993-09-03 32.880 33.250 31.620 32.880 na 7423.12
1993-08-27 32.630 33.000 31.620 32.880 0.397 5116.44
1993-08-20 28.750 33.750 28.620 32.750 13.913 11492.0
1993-08-13 30.750 30.870 28.620 28.750 -6.504 7269.80
1993-08-06 30.620 31.500 30.500 30.750 0.425 6712.20
1993-07-30 32.750 33.000 30.250 30.620 -6.160 12880.6
1993-07-23 33.000 34.130 31.750 32.630 -1.509 5686.64
1993-07-16 34.500 34.880 33.000 33.130 -4.662 5011.32
1993-07-09 34.880 35.380 34.130 34.750 0.725 4316.75
1993-07-02 36.630 37.000 34.380 34.500 -5.479 4442.68
1993-06-25 37.250 37.380 35.750 36.500 -1.351 3561.80
1993-06-18 38.750 39.130 37.000 37.000 -4.220 4273.60
1993-06-11 36.750 38.630 36.380 38.630 5.460 3508.00
1993-06-04 38.380 38.380 36.250 36.630 -4.235 3316.75
1993-05-28 38.130 39.380 37.380 38.250 0.315 3271.56
1993-05-21 38.250 39.250 37.380 38.130 2.006 5584.16
1993-05-14 37.500 38.130 35.750 37.380 0.673 3623.72
1993-05-07 37.250 39.000 37.130 37.130 0.351 5210.92
1993-04-30 35.630 37.750 35.500 37.000 2.778 5459.00
1993-04-23 34.000 37.500 34.000 36.000 5.882 6310.52
1993-04-16 33.250 34.750 33.000 34.000 2.626 5726.40
1993-04-09 34.630 34.630 33.000 33.130 -2.559 5463.85
1993-04-02 34.250 37.000 33.750 34.000 na 8664.44
1993-03-26 35.750 37.500 33.250 34.000 -5.895 12214.9
1993-03-19 39.380 39.500 35.750 36.130 -7.667 7148.60
1993-03-12 37.500 41.000 37.000 39.130 4.347 5598.40
1993-03-05 39.250 39.880 37.250 37.500 -2.597 4644.72
1993-02-26 37.250 38.750 35.750 38.500 4.393 7204.56
1993-02-19 38.750 39.000 36.380 36.880 -8.668 9366.50
1993-02-12 38.380 41.000 38.250 40.380 5.211 5949.00
1993-02-05 39.630 39.880 37.250 38.380 -4.953 10350.1
1993-01-29 41.880 41.880 39.500 40.380 -4.719 6924.76
1993-01-22 41.880 42.630 40.630 42.380 1.509 5226.68
1993-01-15 42.380 43.880 41.250 41.750 -1.765 5999.88
1993-01-08 43.880 44.130 41.130 42.500 -2.029 6336.40
1993-01-01 44.750 45.130 43.380 43.380 -3.061 3173.20
1992-12-25 46.880 47.630 44.500 44.750 -4.544 3592.45
1992-12-18 47.380 47.750 46.130 46.880 -1.305 3873.60
1992-12-11 45.880 47.630 45.250 47.500 3.825 3870.12
1992-12-04 45.750 46.250 44.880 45.750 na 3181.80
1992-11-27 46.000 46.130 44.880 45.750 -0.824 3116.25
1992-11-20 45.500 46.630 45.130 46.130 1.385 3552.60
1992-11-13 42.000 46.130 41.750 45.500 7.999 5737.96
1992-11-06 43.750 45.000 41.380 42.130 -3.988 4807.00
1992-10-30 41.130 44.380 41.130 43.880 6.686 4858.00
1992-10-23 42.630 44.880 40.630 41.130 -3.224 7589.88
1992-10-16 41.380 44.380 41.380 42.500 3.331 6458.32
1992-10-09 42.500 43.250 40.500 41.130 -4.349 6229.24
1992-10-02 43.250 45.000 42.250 43.000 -1.714 5623.92
1992-09-25 47.130 47.380 42.250 43.750 -7.661 6471.72
1992-09-18 48.630 48.750 46.000 47.380 -1.292 4953.64
1992-09-11 49.000 49.130 47.500 48.000 -2.041 2791.85
1992-09-04 49.000 49.880 47.750 49.000 -0.770 4227.48
1992-08-28 50.380 51.500 48.880 49.380 -2.700 2878.08
1992-08-21 52.630 53.000 50.630 50.750 -4.028 2856.72
1992-08-14 52.000 52.880 51.380 52.880 1.439 2128.28
1992-08-07 51.750 53.380 51.630 52.130 0.482 2990.36
1992-07-31 49.250 51.880 49.250 51.880 5.340 2995.32
1992-07-24 49.000 49.880 48.630 49.250 -1.500 2548.96
1992-07-17 50.630 50.630 49.500 50.000 -0.754 2710.00
1992-07-10 49.750 51.250 49.500 50.380 1.778 3239.72
1992-07-03 47.630 50.000 47.500 49.500 4.211 3329.25
1992-06-26 48.880 50.630 47.000 47.500 -1.554 4797.52
1992-06-19 48.880 49.880 47.130 48.250 -2.030 3958.84
1992-06-12 49.630 49.750 47.750 49.250 -0.263 3313.92
1992-06-05 50.000 51.380 48.630 49.380 -1.985 4411.84
1992-05-29 50.880 51.250 49.000 50.380 -66.992 3844.65
1992-05-22 145.250 153.000 145.130 152.630 5.349 4929.72
1992-05-15 148.500 149.750 144.750 144.880 -2.273 4225.44
1992-05-08 145.000 148.750 144.880 148.250 3.037 4096.80
1992-05-01 139.500 145.000 138.880 143.880 2.406 5740.44
1992-04-24 146.250 147.000 136.500 140.500 -5.629 7710.84
1992-04-17 152.000 155.750 147.500 148.880 -2.297 6221.25
1992-04-10 148.750 152.750 145.000 152.380 3.043 4664.28
1992-04-03 145.500 150.000 145.380 147.880 1.371 4153.92
1992-03-27 147.130 151.380 145.250 145.880 -0.850 4093.56
1992-03-20 147.630 150.250 146.000 147.130 -0.420 4318.68
1992-03-13 150.250 153.000 146.000 147.750 -1.500 4605.48
1992-03-06 157.500 158.000 149.500 150.000 -4.840 5258.88
1992-02-28 146.000 160.000 146.000 157.630 7.781 6368.88
1992-02-21 149.250 150.000 143.500 146.250 -1.349 6678.30
1992-02-14 153.500 155.250 148.130 148.250 -3.420 4142.28
1992-02-07 157.250 160.880 152.750 153.500 -2.310 5365.92
1992-01-31 154.000 158.380 150.630 157.130 2.365 5150.88
1992-01-24 154.000 157.250 149.000 153.500 -0.163 5565.00
1992-01-17 162.750 162.880 150.380 153.750 -5.675 9378.00
1992-01-10 168.750 169.130 162.750 163.000 -3.482 4306.56
1992-01-03 165.130 169.750 164.000 168.880 2.116 4819.20
1991-12-27 154.630 165.750 154.630 165.380 6.869 3402.60
1991-12-20 149.000 155.380 148.630 154.750 3.859 4294.44
1991-12-13 151.000 152.380 147.750 149.000 -1.325 3640.32
1991-12-06 144.500 151.250 141.500 151.000 3.156 4038.36
1991-11-29 143.880 146.500 141.000 146.380 1.561 4173.00
1991-11-22 137.630 146.500 136.500 144.130 5.204 7623.48
1991-11-15 136.000 144.630 135.500 137.000 0.639 4772.28
1991-11-08 135.630 139.250 134.500 136.130 -0.088 3303.48
1991-11-01 131.250 138.130 130.750 136.250 4.207 3224.40
1991-10-25 132.000 133.500 129.880 130.750 -0.947 2744.28
1991-10-18 128.630 132.000 128.630 132.000 2.421 3019.80
1991-10-11 129.630 129.630 126.750 128.880 -0.479 3084.24
1991-10-04 128.750 131.380 128.380 129.500 0.583 2272.32
1991-09-27 132.250 132.630 128.500 128.750 -2.830 2736.72
1991-09-20 128.630 133.250 128.130 132.500 2.913 3126.96
1991-09-13 127.250 130.880 127.250 128.750 1.282 3133.56
1991-09-06 126.370 127.620 125.370 127.120 0.197 2622.60
1991-08-30 125.870 128.630 124.370 126.870 0.794 2359.08
1991-08-23 117.000 127.870 117.000 125.870 0.801 5246.16
1991-08-16 126.370 128.380 123.750 124.870 -1.289 2998.92
1991-08-09 127.370 129.750 125.500 126.500 -0.878 2665.80
1991-08-02 123.250 128.880 122.750 127.620 3.546 3169.08
1991-07-26 120.870 124.120 119.750 123.250 1.759 2674.44
1991-07-19 120.000 122.500 119.750 121.120 1.043 3287.88
1991-07-12 116.500 120.250 116.000 119.870 1.913 2810.52
1991-07-05 116.750 119.620 116.750 117.620 1.292 2343.30
1991-06-28 115.750 118.750 114.250 116.120 -0.112 3092.40
1991-06-21 118.000 118.250 114.750 116.250 -1.691 3852.48
1991-06-14 114.000 118.250 113.250 118.250 3.167 4252.44
1991-06-07 118.000 118.620 113.750 114.620 -3.575 3803.04
1991-05-31 121.000 122.500 117.250 118.870 -1.655 3931.35
1991-05-24 119.250 122.870 119.000 120.870 1.571 3424.56
1991-05-17 118.620 119.750 115.500 119.000 0.532 4696.80
1991-05-10 114.750 120.120 114.370 118.370 2.600 4651.80
1991-05-03 109.250 115.500 107.370 115.370 5.844 4352.52
1991-04-26 110.500 110.870 108.250 109.000 -1.802 3505.80
1991-04-19 108.750 115.750 108.620 111.000 2.304 4274.04
1991-04-12 106.750 109.250 106.000 108.500 1.639 2545.92
1991-04-05 105.000 109.750 104.620 106.750 1.185 3217.32
1991-03-29 103.870 108.620 103.370 105.500 1.687 2886.60
1991-03-22 107.250 108.120 99.500 103.750 -3.935 4896.84
1991-03-15 105.750 109.000 104.500 108.000 2.253 4820.64
1991-03-08 102.120 107.500 101.750 105.620 3.296 3759.84
1991-03-01 103.370 104.500 100.000 102.250 0.491 4034.40
1991-02-22 101.500 104.000 99.750 101.750 -0.245 4851.15
1991-02-15 97.870 102.000 97.000 102.000 4.615 6605.88
1991-02-08 92.120 97.750 92.000 97.500 5.840 5885.40
1991-02-01 89.250 93.370 89.000 92.120 3.077 4023.12
1991-01-25 87.500 90.620 87.250 89.370 0.983 3969.96
1991-01-18 82.000 88.620 82.000 88.500 5.836 6563.16
1991-01-11 84.000 85.250 82.250 83.620 -1.912 5023.08
1991-01-04 88.750 89.870 84.620 85.250 -3.803 4518.30
1990-12-28 87.620 88.750 86.750 88.620 1.141 1537.20
1990-12-21 86.250 88.000 85.250 87.620 1.154 4807.32
1990-12-14 86.370 88.750 85.120 86.620 na 3498.24
1990-12-07 86.500 87.620 84.370 86.620 0.429 3536.52
1990-11-30 83.120 86.370 83.000 86.250 2.838 3768.36
1990-11-23 85.620 85.750 83.620 83.870 -1.329 3650.10
1990-11-16 81.000 85.000 80.870 85.000 5.590 4969.92
1990-11-09 78.500 80.750 77.750 80.500 3.047 5169.24
1990-11-02 79.120 80.120 75.370 78.120 -1.264 4806.00
1990-10-26 80.620 82.500 79.000 79.120 -2.019 4090.44
1990-10-19 78.000 81.000 76.500 80.750 4.531 5772.84
1990-10-12 78.500 79.120 74.750 77.250 -0.796 5834.76
1990-10-05 77.000 80.870 76.750 77.870 2.299 6227.40
1990-09-28 75.500 76.120 72.370 76.120 0.661 4933.80
1990-09-21 79.750 80.500 75.120 75.620 -5.769 7980.24
1990-09-14 82.750 82.750 79.370 80.250 -1.072 3162.84
1990-09-07 80.750 81.750 79.370 81.120 -0.613 3058.80
1990-08-31 80.870 82.500 79.370 81.620 5.153 4320.36
1990-08-24 82.120 82.500 75.500 77.620 -5.480 6720.60
1990-08-17 84.000 88.250 81.000 82.120 -3.103 5629.20
1990-08-10 81.750 86.000 81.250 84.750 -0.877 5823.24
1990-08-03 87.620 90.120 82.250 85.500 -3.116 5995.68
1990-07-27 90.000 91.000 84.750 88.250 -1.944 4943.28
1990-07-20 89.120 91.120 88.750 90.000 1.272 5356.56
1990-07-13 86.370 89.500 85.870 88.870 2.740 3659.16
1990-07-06 86.620 88.000 85.750 86.500 -0.288 3027.00
1990-06-29 82.250 87.250 81.750 86.750 6.116 3787.68
1990-06-22 82.620 84.620 81.000 81.750 -1.352 4162.92
1990-06-15 79.750 83.750 79.750 82.870 3.588 5049.72
1990-06-08 84.250 84.500 79.500 80.000 -4.762 4265.52
1990-06-01 82.750 84.250 82.500 84.000 na 5198.10
1990-05-25 79.250 85.370 79.000 84.000 5.994 7041.36
1990-05-18 77.620 79.750 77.370 79.250 2.589 5879.28
1990-05-11 73.500 77.620 73.370 77.250 4.931 5196.00
1990-05-04 72.120 74.000 71.620 73.620 1.896 2951.40
1990-04-27 73.750 73.870 72.120 72.250 -2.851 3254.04
1990-04-20 74.870 75.120 72.870 74.370 -0.508 4706.76
1990-04-13 72.120 74.750 72.120 74.750 2.749 3055.05
1990-04-06 69.000 72.870 68.750 72.750 4.676 3738.36
1990-03-30 70.000 72.370 69.370 69.500 -0.172 3483.72
1990-03-23 70.000 71.000 68.120 69.620 -1.597 4188.84
1990-03-16 68.250 70.750 67.120 70.750 3.285 4796.28
1990-03-09 69.500 70.620 68.370 68.500 -1.609 5184.48
1990-03-02 67.750 69.620 67.500 69.620 2.382 6254.28
1990-02-23 71.000 71.120 67.000 68.000 -4.895 5994.15
1990-02-16 72.620 72.870 71.000 71.500 -1.880 3480.24
1990-02-09 72.620 73.120 70.620 72.870 0.510 3875.88
1990-02-02 72.000 73.370 70.500 72.500 0.694 3861.84
1990-01-26 73.500 73.620 69.750 72.000 -2.041 6043.08
1990-01-19 74.750 75.120 70.870 73.500 -2.157 7860.00
1990-01-12 77.000 78.500 74.870 75.120 -2.442 4900.20
1990-01-05 77.250 80.000 76.620 77.000 -0.645 6419.55
1989-12-29 76.370 77.500 75.370 77.500 1.480 3043.65
1989-12-22 76.250 76.870 74.750 76.370 -0.650 3887.16
1989-12-15 76.620 77.370 76.000 76.870 0.326 4148.88
1989-12-08 79.000 79.000 76.250 76.620 -2.853 3521.04
1989-12-01 79.120 79.500 77.870 78.870 -0.630 3253.56
1989-11-24 76.370 79.500 76.250 79.370 3.752 2671.50
1989-11-17 80.500 80.750 75.250 76.500 -4.375 7150.80
1989-11-10 75.750 80.120 75.120 80.000 4.918 4098.12
1989-11-03 75.870 78.500 75.500 76.250 1.168 3089.76
1989-10-27 77.620 79.620 75.000 75.370 -3.061 4974.24
1989-10-20 69.620 78.120 68.870 77.750 6.873 7786.32
1989-10-13 77.750 78.000 70.250 72.750 -6.731 3467.28
1989-10-06 75.250 78.000 74.870 78.000 2.970 4140.84
1989-09-29 71.750 76.250 71.000 75.750 5.033 4855.56
1989-09-22 71.000 73.000 70.870 72.120 1.764 2878.32
1989-09-15 71.250 72.000 69.870 70.870 na 5656.92
1989-09-08 73.870 74.000 70.500 70.870 -3.905 5900.70
1989-09-01 74.250 74.870 72.750 73.750 -0.499 3813.00
1989-08-25 75.370 75.500 72.870 74.120 -1.828 4867.20
1989-08-18 73.370 76.620 73.370 75.500 2.554 4112.16
1989-08-11 73.750 75.250 72.620 73.620 0.163 4730.64
1989-08-04 76.370 76.500 73.250 73.500 -3.607 4506.48
1989-07-28 74.870 77.870 73.370 76.250 1.504 4731.00
1989-07-21 71.750 75.370 71.500 75.120 4.522 5085.36
1989-07-14 70.750 72.250 70.120 71.870 1.770 4125.84
1989-07-07 66.870 70.750 66.620 70.620 5.608 4268.85
1989-06-30 70.000 70.250 66.370 66.870 -4.294 4425.60
1989-06-23 68.370 70.000 66.000 69.870 1.629 3847.08
1989-06-16 71.120 71.750 67.620 68.750 -3.509 6740.52
1989-06-09 71.870 72.250 70.500 71.250 -1.042 3793.56
1989-06-02 70.120 72.000 68.500 72.000 2.128 4473.00
1989-05-26 72.750 72.870 67.750 70.500 -2.584 6603.00
1989-05-19 70.500 72.620 70.250 72.370 2.842 6079.68
1989-05-12 67.750 70.500 66.750 70.370 4.067 4503.12
1989-05-05 67.750 68.870 66.750 67.620 -0.923 3007.68
1989-04-28 68.120 68.870 67.250 68.250 -0.727 3368.16
1989-04-21 66.750 68.750 66.250 68.750 2.230 4980.84
1989-04-14 65.370 67.500 64.870 67.250 3.065 3889.44
1989-04-07 64.870 66.250 64.620 65.250 0.385 3579.00
1989-03-31 63.880 65.620 63.500 65.000 1.563 3108.84
1989-03-24 64.120 65.500 63.130 64.000 -0.775 3598.80
1989-03-17 64.620 66.500 63.630 64.500 0.593 6364.08
1989-03-10 64.370 65.250 63.250 64.120 0.580 4277.28
1989-03-03 62.380 64.500 62.130 63.750 2.196 4548.36
1989-02-24 65.250 65.250 62.130 62.380 -4.031 4202.55
1989-02-17 61.750 65.120 61.750 65.000 4.200 4939.56
1989-02-10 65.120 66.370 61.250 62.380 -4.398 4585.80
1989-02-03 64.250 65.370 63.630 65.250 1.163 5156.16
1989-01-27 60.750 65.370 60.250 64.500 6.823 8052.48
1989-01-20 60.380 61.250 59.750 60.380 na 5230.56
1989-01-13 58.250 60.750 57.250 60.380 3.657 6051.48
1989-01-06 57.250 59.130 56.250 58.250 0.866 5082.60
1988-12-30 57.000 57.880 56.500 57.750 1.316 2382.60
1988-12-23 57.380 58.750 56.750 57.000 -1.093 3098.40
1988-12-16 58.000 58.250 56.250 57.630 -0.432 3591.00
1988-12-09 56.500 58.630 56.380 57.880 1.991 3669.60
1988-12-02 55.000 57.000 54.380 56.750 3.407 3996.96
1988-11-25 55.500 56.130 54.750 54.880 -1.790 2545.05
1988-11-18 56.380 56.380 53.500 55.880 -0.214 5007.84
1988-11-11 57.750 57.880 56.000 56.000 -3.448 3314.88
1988-11-04 57.130 59.500 56.630 58.000 1.523 5109.72
1988-10-28 58.000 59.000 56.250 57.130 -1.500 3714.12
1988-10-21 58.500 58.750 57.000 58.000 -1.277 4941.36
1988-10-14 59.250 59.500 57.380 58.750 -1.261 3264.84
1988-10-07 58.000 59.630 56.880 59.500 3.030 4138.80
1988-09-30 57.250 59.000 56.630 57.750 0.645 3379.80
1988-09-23 58.380 58.880 56.630 57.380 -2.132 4385.76
1988-09-16 57.750 58.880 57.250 58.630 1.524 5662.56
1988-09-09 55.750 58.000 55.630 57.750 4.054 3821.40
1988-09-02 55.000 56.130 53.880 55.500 0.217 3770.88
1988-08-26 55.880 55.880 54.500 55.380 -1.107 3183.84
1988-08-19 54.630 56.750 53.750 56.000 2.979 4318.80
1988-08-12 57.000 57.250 53.630 54.380 
