|
Major Indices
|
USA | Canada
|
Europe
|
Asia Pacific
|
Latin America
|
MidEast Africa
|
Global
|
|
|
|
|
|
Microsoft 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.
|
|
|_Microsoft_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 |____2008-1986_|____2008-1986_|____2008-1986_|____2008-1986_|____2008-1986_|____2008-1986_|
-44.72% <-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 19.740 20.240 17.500 19.680 -1.894 121206
2008-11-14 21.850 21.970 18.740 20.060 -6.698 96064.4
2008-11-07 22.480 23.660 20.860 21.500 -3.717 76398.4
2008-10-31 21.670 23.970 21.020 22.330 1.685 110371
2008-10-24 24.200 25.010 20.890 21.960 -8.232 130524
2008-10-17 22.860 25.730 21.310 23.930 11.302 143742
2008-10-10 25.630 25.990 20.650 21.500 -18.313 164866
2008-10-03 26.940 27.660 25.010 26.320 -3.942 107728
2008-09-26 26.220 27.560 25.320 27.400 8.903 94917.4
2008-09-19 26.920 27.490 23.500 25.160 -8.907 113654
2008-09-12 26.210 27.740 25.670 27.620 7.680 74290.6
2008-09-05 27.670 27.760 25.630 25.650 -6.010 67913.5
2008-08-29 27.610 28.010 27.130 27.290 -1.976 45847.8
2008-08-22 27.540 27.880 26.860 27.840 0.108 44347.3
2008-08-15 27.860 28.500 27.560 27.810 -1.138 55944.3
2008-08-08 25.390 28.230 25.110 28.130 10.574 80763.2
2008-08-01 26.060 26.490 25.070 25.440 -2.752 64247.0
2008-07-25 25.660 26.840 25.440 26.160 1.160 77027.4
2008-07-18 25.480 27.910 24.930 25.860 2.416 94542.2
2008-07-11 26.110 26.390 24.870 25.250 -2.810 63441.3
2008-07-04 27.730 27.980 23.190 25.980 -5.972 69975.5
2008-06-27 28.300 28.670 27.460 27.630 -2.125 65428.6
2008-06-20 29.020 29.190 28.100 28.230 -2.890 65634.3
2008-06-13 27.650 29.570 27.110 29.070 5.748 89890.0
2008-06-06 28.240 28.360 27.200 27.490 -2.931 79548.3
2008-05-30 28.110 28.700 28.040 28.320 0.963 52687.9
2008-05-23 29.870 29.890 27.950 28.050 -6.469 59320.3
2008-05-16 29.400 30.530 29.350 29.990 2.042 67367.6
2008-05-09 29.930 30.230 28.930 29.390 0.513 84651.2
2008-05-02 29.800 29.840 28.450 29.240 -1.978 78871.8
2008-04-25 30.190 32.100 29.600 29.830 -0.567 96152.5
2008-04-18 28.240 30.100 27.930 30.000 6.082 50760.5
2008-04-11 29.550 29.590 28.210 28.280 -3.018 49920.8
2008-04-04 27.880 29.580 27.840 29.160 4.479 48971.6
2008-03-28 29.330 29.400 27.830 27.910 -4.352 48046.4
2008-03-21 27.300 29.590 27.280 29.180 4.363 72356.6
2008-03-14 27.830 29.490 27.640 27.960 0.323 87311.0
2008-03-07 27.240 28.410 26.870 27.870 2.463 87721.4
2008-02-29 27.650 28.860 27.020 27.200 -1.734 98890.6
2008-02-22 28.800 28.960 27.200 27.680 -2.604 96449.8
2008-02-15 28.520 29.050 27.910 28.420 -0.490 93304.8
2008-02-08 30.490 30.720 27.900 28.560 -6.207 137137
2008-02-01 33.020 33.250 30.250 30.450 -7.559 130051
2008-01-25 31.540 35.000 31.040 32.940 -0.212 149688
2008-01-18 34.460 34.570 32.510 33.010 -2.654 89297.3
2008-01-11 34.550 34.800 33.350 33.910 -1.367 72250.4
2008-01-04 35.900 35.990 34.090 34.380 -4.817 54981.1
2007-12-28 36.130 36.720 35.670 36.120 0.166 31658.3
2007-12-21 35.030 36.060 34.210 36.060 2.124 62393.5
2007-12-14 34.640 35.840 33.930 35.310 2.259 59907.8
2007-12-07 33.500 34.700 32.630 34.530 2.768 58289.5
2007-11-30 34.090 34.370 32.680 33.600 -1.495 75552.0
2007-11-23 33.960 34.970 33.710 34.110 0.059 71498.9
2007-11-16 33.320 34.750 33.020 34.090 1.067 81409.0
2007-11-09 36.760 37.100 33.650 33.730 -8.985 102036
2007-11-02 34.850 37.500 34.350 37.060 5.795 131212
2007-10-26 30.120 36.030 30.120 35.030 16.109 128716
2007-10-19 30.100 31.230 30.000 30.170 na 62787.6
2007-10-12 29.660 30.630 29.600 30.170 1.106 41605.9
2007-10-05 29.460 29.990 29.290 29.840 1.290 39618.0
2007-09-28 28.810 29.850 28.800 29.460 2.827 65928.8
2007-09-21 28.790 28.970 28.270 28.650 -1.343 82809.2
2007-09-14 28.670 29.260 28.410 29.040 2.110 36555.7
2007-09-07 28.500 29.100 28.320 28.440 -1.009 47737.8
2007-08-31 28.610 28.930 27.820 28.730 -0.278 39734.0
2007-08-24 28.180 28.840 27.870 28.810 1.982 44909.4
2007-08-17 28.940 28.990 27.510 28.250 -1.602 60949.8
2007-08-10 29.050 30.100 28.260 28.710 -0.863 62226.6
2007-08-03 29.410 29.790 28.820 28.960 -1.463 64706.7
2007-07-27 31.360 31.520 29.360 29.390 -5.680 63966.0
2007-07-20 29.760 31.840 29.720 31.160 4.494 81885.8
2007-07-13 29.860 30.110 29.180 29.820 -0.501 48867.5
2007-07-06 29.670 30.220 29.490 29.970 1.697 46974.5
2007-06-29 29.470 29.970 29.040 29.470 -0.068 54592.8
2007-06-22 30.690 30.720 29.450 29.490 -3.280 56372.3
2007-06-15 29.940 30.880 29.770 30.490 1.464 65976.7
2007-06-08 30.420 30.760 29.410 30.050 -1.765 51446.9
2007-06-01 30.490 31.160 30.390 30.590 0.361 56127.5
2007-05-25 30.730 31.160 29.960 30.480 -1.135 47986.3
2007-05-18 30.840 31.140 30.580 30.830 -0.194 58106.9
2007-05-11 30.520 30.980 30.480 30.890 1.080 54200.0
2007-05-04 30.130 31.000 29.900 30.560 1.461 81687.5
2007-04-27 28.960 30.740 28.590 30.120 3.790 62502.0
2007-04-20 28.600 29.100 28.210 29.020 1.433 41929.8
2007-04-13 28.580 28.720 27.990 28.610 0.210 38768.6
2007-04-06 27.890 28.780 27.560 28.550 2.440 43793.6
2007-03-30 27.940 28.220 27.400 27.870 -0.535 48621.8
2007-03-23 27.340 28.550 27.200 28.020 2.525 53715.5
2007-03-16 27.180 27.480 26.710 27.330 0.147 60845.7
2007-03-09 27.490 27.940 26.600 27.290 -1.693 62032.2
2007-03-02 28.960 29.090 27.730 27.760 -3.945 76077.8
2007-02-23 28.630 29.540 28.470 28.900 0.557 61031.2
2007-02-16 28.890 29.690 28.650 28.740 -0.828 66381.9
2007-02-09 29.970 30.020 28.930 28.980 -4.008 72420.2
2007-02-02 30.650 31.100 30.130 30.190 -1.340 61846.4
2007-01-26 31.060 31.480 30.450 30.600 -1.639 71465.1
2007-01-19 31.260 31.450 30.690 31.110 -0.320 63272.6
2007-01-12 29.650 31.390 29.430 31.210 5.297 70662.2
2007-01-05 29.910 30.250 29.400 29.640 -0.737 55772.3
2006-12-29 29.530 30.150 29.400 29.860 0.742 34194.3
2006-12-22 30.190 30.260 29.530 29.640 -1.822 42450.6
2006-12-15 29.190 30.230 29.110 30.190 2.687 82178.8
2006-12-08 29.230 29.520 28.800 29.400 0.962 60995.9
2006-12-01 29.690 29.780 28.900 29.120 -2.151 61930.8
2006-11-24 29.520 30.000 29.500 29.760 1.224 54128.6
2006-11-17 29.190 29.640 29.070 29.400 0.547 57582.5
2006-11-10 28.770 29.400 28.660 29.240 1.775 64324.7
2006-11-03 28.350 28.990 28.320 28.730 1.376 56970.7
2006-10-27 28.300 28.790 28.040 28.340 -0.317 61935.2
2006-10-20 28.480 28.700 28.120 28.430 0.211 44823.4
2006-10-13 27.800 28.690 27.420 28.370 1.794 71022.2
2006-10-06 27.320 28.110 27.150 27.870 1.901 58581.0
2006-09-29 26.810 27.520 26.790 27.350 2.588 53473.5
2006-09-22 26.740 27.250 26.480 26.660 -0.708 54011.6
2006-09-15 25.430 26.940 25.420 26.850 4.883 69189.2
2006-09-08 25.690 25.960 25.390 25.600 -0.929 45629.1
2006-09-01 25.840 26.000 25.630 25.840 -0.039 33032.1
2006-08-25 25.660 26.250 25.500 25.850 0.233 58281.7
2006-08-18 24.520 25.800 24.350 25.790 5.567 64657.9
2006-08-11 24.280 24.640 24.190 24.430 0.576 40289.7
2006-08-04 24.070 24.490 23.850 24.290 0.165 44946.2
2006-07-28 24.010 24.600 23.770 24.250 1.592 62339.4
2006-07-21 22.290 24.150 22.260 23.870 7.088 87275.6
2006-07-14 23.430 23.660 22.230 22.290 -4.335 71443.9
2006-07-07 23.530 23.720 23.300 23.300 na 46687.2
2006-06-30 22.650 23.650 22.630 23.300 3.556 80950.8
2006-06-23 22.140 23.170 22.120 22.500 1.810 89804.6
2006-06-16 21.960 22.280 21.460 22.100 0.821 108530
2006-06-09 22.720 22.730 21.890 21.920 -3.691 84208.7
2006-06-02 23.550 23.760 22.620 22.760 -4.047 81716.5
2006-05-26 22.480 23.920 22.450 23.720 5.142 80915.9
2006-05-19 23.100 24.000 22.520 22.560 -2.633 88711.2
2006-05-12 23.850 25.000 23.050 23.170 -2.647 81727.1
2006-05-05 24.320 25.000 23.140 23.800 -1.449 175945
2006-04-28 27.070 27.630 24.000 24.150 -11.050 163659
2006-04-21 27.030 27.500 26.700 27.150 0.296 48271.3
2006-04-14 27.230 27.440 26.970 27.070 -0.661 35682.1
2006-04-07 27.670 27.940 27.230 27.250 0.147 48749.9
2006-03-31 27.010 27.540 26.810 27.210 0.740 57676.4
2006-03-24 27.700 28.220 26.620 27.010 -1.782 85766.1
2006-03-17 27.180 27.660 26.940 27.500 1.215 66345.0
2006-03-10 26.920 27.500 26.810 27.170 0.891 49774.7
2006-03-03 26.750 27.300 26.670 26.930 1.127 51293.6
2006-02-24 26.720 26.890 26.340 26.630 -0.262 46343.0
2006-02-17 26.630 26.930 26.340 26.700 0.037 51666.1
2006-02-10 27.510 27.540 26.510 26.690 -3.086 57822.8
2006-02-03 27.820 28.380 27.340 27.540 -0.900 79477.1
2006-01-27 26.410 27.950 26.220 27.790 5.225 74813.7
2006-01-20 26.900 27.240 26.260 26.410 -2.869 62619.1
2006-01-13 26.930 27.390 26.590 27.190 1.041 55616.1
2006-01-06 26.250 27.130 26.100 26.910 2.906 71789.3
2005-12-30 26.680 26.850 26.100 26.150 -1.839 39200.9
2005-12-23 26.820 26.910 26.420 26.640 -0.967 65881.5
2005-12-16 27.700 27.750 26.810 26.900 -2.923 80135.9
2005-12-09 27.930 28.020 27.550 27.710 -1.071 56295.8
2005-12-02 27.790 28.100 27.530 28.010 0.901 55793.6
2005-11-25 28.070 28.240 27.470 27.760 -1.104 71167.9
2005-11-18 27.360 28.250 27.200 28.070 2.896 77058.5
2005-11-11 26.720 27.390 26.640 27.280 2.326 64403.8
2005-11-04 25.610 26.710 25.500 26.660 4.426 70489.0
2005-10-28 24.890 25.600 24.680 25.530 3.027 63896.4
2005-10-21 24.680 25.130 24.440 24.780 0.446 62217.8
2005-10-14 24.670 24.730 24.250 24.670 0.325 64156.3
2005-10-07 25.710 25.730 24.520 24.590 -4.431 82637.1
2005-09-30 25.400 26.000 25.210 25.730 1.820 60094.5
2005-09-23 26.090 26.270 25.120 25.270 -3.069 65773.8
2005-09-16 26.620 26.760 25.970 26.070 -1.919 81336.9
2005-09-09 27.060 27.290 26.520 26.580 -1.628 46203.3
2005-09-02 26.810 27.440 26.810 27.020 0.185 60140.6
2005-08-26 26.790 27.170 26.740 26.970 0.936 45942.9
2005-08-19 26.980 27.300 26.660 26.720 -1.220 44438.0
2005-08-12 27.800 27.840 26.850 27.050 -2.558 61088.2
2005-08-05 25.810 27.940 25.760 27.760 8.395 102391
2005-07-29 25.690 26.000 25.530 25.610 -0.273 51778.3
2005-07-22 25.710 26.480 25.550 25.680 -0.427 86974.8
2005-07-15 25.150 26.100 25.110 25.790 2.790 59127.8
2005-07-08 24.660 25.190 24.500 25.090 1.538 65571.3
2005-07-01 25.070 25.320 24.670 24.710 -1.318 64458.2
2005-06-24 24.980 25.620 24.930 25.040 na 71049.2
2005-06-17 25.360 25.490 24.920 25.040 -1.534 60170.5
2005-06-10 25.380 25.830 25.310 25.430 na 46573.1
2005-06-03 25.990 26.030 25.340 25.430 -2.455 51906.0
2005-05-27 25.740 26.090 25.500 26.070 1.282 55603.0
2005-05-20 25.230 26.050 25.190 25.740 1.739 55661.6
2005-05-13 25.230 25.380 24.640 25.300 0.317 67063.2
2005-05-06 25.230 25.480 24.950 25.220 -0.316 66558.7
2005-04-29 25.070 25.300 24.440 25.300 1.281 73183.9
2005-04-22 24.450 25.390 24.300 24.980 2.126 81459.2
2005-04-15 25.030 25.450 24.410 24.460 -1.925 68649.0
2005-04-08 24.110 25.250 23.940 24.940 3.400 67834.8
2005-04-01 24.400 24.470 23.820 24.120 -0.659 62124.3
2005-03-25 24.350 24.470 23.960 24.280 -0.123 82918.4
2005-03-18 25.080 25.240 24.280 24.310 -3.109 81667.7
2005-03-11 25.170 25.790 25.060 25.090 -0.318 63204.4
2005-03-04 25.220 25.480 25.130 25.170 -0.317 64420.7
2005-02-25 25.250 25.490 25.150 25.250 -0.903 81953.2
2005-02-18 25.930 26.120 25.400 25.480 -1.887 67373.6
2005-02-11 26.270 26.340 25.810 25.970 -1.330 70522.8
2005-02-04 26.350 26.520 26.100 26.320 0.535 66509.0
2005-01-28 25.760 26.650 25.640 26.180 2.066 81047.3
2005-01-21 26.030 26.350 25.640 25.650 -1.799 65535.4
2005-01-14 26.600 26.860 26.040 26.120 -2.062 78014.3
2005-01-07 26.800 27.100 26.620 26.670 -0.187 78504.5
2004-12-31 27.010 27.100 26.680 26.720 -1.074 52388.8
2004-12-24 27.010 27.170 26.780 27.010 0.185 77413.2
2004-12-17 27.100 27.400 26.800 26.960 -0.443 108628
2004-12-10 27.100 27.440 26.910 27.080 -0.551 83312.7
2004-12-03 26.640 27.440 26.610 27.230 2.368 83103.2
2004-11-26 26.750 26.820 26.100 26.600 -0.968 61834.6
2004-11-19 27.340 27.500 26.840 26.860 -10.377 75376.0
2004-11-12 29.180 30.200 29.130 29.970 2.252 109386
2004-11-05 28.160 29.360 27.960 29.310 4.791 85044.0
2004-10-29 27.670 28.540 27.550 27.970 0.829 70791.7
2004-10-22 28.070 28.890 27.580 27.740 -0.893 74671.3
2004-10-15 28.200 28.270 27.800 27.990 na 48396.4
2004-10-08 28.440 28.590 27.970 27.990 -0.920 52998.3
2004-10-01 27.170 28.320 27.040 28.250 3.518 61783.8
2004-09-24 27.440 27.740 27.070 27.290 -0.800 59162.5
2004-09-17 27.530 27.570 26.740 27.510 0.073 51599.9
2004-09-10 27.290 27.510 27.140 27.490 1.402 51935.2
2004-09-03 27.300 27.680 26.850 27.110 -1.275 45126.0
2004-08-27 27.270 27.670 27.090 27.460 0.956 40526.9
2004-08-20 27.030 27.500 26.890 27.200 0.666 52571.7
2004-08-13 27.260 27.750 26.860 27.020 -0.442 51244.1
2004-08-06 28.270 28.550 27.060 27.140 -4.739 56739.1
2004-07-30 28.360 28.810 28.130 28.490 1.641 65555.2
2004-07-23 27.620 29.890 27.600 28.030 2.001 114579
2004-07-16 27.670 28.360 27.250 27.480 -1.364 57970.7
2004-07-09 28.320 28.330 27.550 27.860 -2.485 61197.3
2004-07-02 28.600 28.840 28.170 28.570 na 66214.3
2004-06-25 28.220 28.660 27.810 28.570 0.776 82202.5
2004-06-18 26.550 28.500 26.530 28.350 5.902 97727.6
2004-06-11 26.020 26.790 25.970 26.770 3.160 55540.3
2004-06-04 26.130 26.280 25.860 25.950 -1.067 49284.5
2004-05-28 26.050 26.350 25.600 26.230 1.313 51927.5
2004-05-21 25.470 26.270 25.420 25.890 0.116 56652.0
2004-05-14 25.630 26.190 25.430 25.860 0.310 58864.2
2004-05-07 26.190 26.600 25.750 25.780 -1.339 60847.7
2004-04-30 27.450 27.550 25.960 26.130 -5.120 77381.9
2004-04-23 25.080 27.720 25.060 27.540 9.459 102245
2004-04-16 25.480 25.770 25.100 25.160 -1.256 56472.7
2004-04-09 25.810 25.980 25.350 25.480 -1.431 52839.0
2004-04-02 25.250 25.900 24.850 25.850 3.276 69704.2
2004-03-26 24.480 25.510 24.010 25.030 1.624 92829.8
2004-03-19 25.300 25.460 24.560 24.630 -2.955 80008.6
2004-03-12 26.310 26.350 25.070 25.380 -3.681 76061.7
2004-03-05 26.630 26.720 26.200 26.350 -0.678 55423.0
2004-02-27 26.730 26.990 26.350 26.530 -0.151 58965.6
2004-02-20 26.720 27.110 26.430 26.570 -0.075 53368.6
2004-02-13 27.190 27.230 26.500 26.590 -1.809 49898.5
2004-02-06 27.610 27.800 26.830 27.080 -2.061 54854.1
2004-01-30 28.490 28.830 27.470 27.650 -2.914 59421.8
2004-01-23 27.980 28.760 27.850 28.480 2.409 80580.9
2004-01-16 27.670 27.880 27.260 27.810 0.542 54759.1
2004-01-09 27.730 28.480 27.590 27.660 0.765 58894.7
2004-01-02 27.210 27.770 27.160 27.450 0.882 40380.0
2003-12-26 27.160 27.430 26.970 27.210 -0.548 28876.2
2003-12-19 27.050 27.550 26.680 27.360 2.664 70917.0
2003-12-12 26.120 26.810 25.810 26.650 2.579 85073.6
2003-12-05 25.900 26.480 25.500 25.980 1.050 92794.2
2003-11-28 25.330 25.950 25.280 25.710 2.389 72072.2
2003-11-21 25.390 25.840 24.840 25.110 -1.529 93436.1
2003-11-14 26.120 26.230 25.440 25.500 -2.299 71508.6
2003-11-07 26.350 26.750 26.000 26.100 -0.153 65864.9
2003-10-31 26.910 27.250 25.910 26.140 -1.766 75855.3
2003-10-24 28.950 29.430 26.420 26.610 -8.019 81935.2
2003-10-17 28.980 29.310 28.480 28.930 0.069 44721.2
2003-10-10 29.150 29.370 28.670 28.910 -0.585 46730.3
2003-10-03 28.410 29.460 27.750 29.080 3.157 52907.3
2003-09-26 29.390 30.000 28.140 28.190 -5.908 59186.4
2003-09-19 28.370 29.970 28.320 29.960 5.716 60083.3
2003-09-12 28.390 28.920 27.450 28.340 -0.141 47754.9
2003-09-05 26.700 28.750 26.470 28.380 7.014 76868.0
2003-08-29 26.310 26.670 25.960 26.520 1.144 39005.4
2003-08-22 25.560 26.950 25.460 26.220 2.662 61031.7
2003-08-15 25.610 25.990 25.430 25.540 -0.156 35845.1
2003-08-08 26.150 26.540 25.430 25.580 -2.254 48889.2
2003-08-01 26.940 27.000 26.120 26.170 -2.678 52688.8
2003-07-25 26.870 26.950 25.980 26.890 na 51565.9
2003-07-18 27.630 27.810 26.540 26.890 -1.538 60012.9
2003-07-11 27.020 27.800 26.590 27.310 3.057 63777.3
2003-07-04 25.940 26.950 25.390 26.500 3.394 60627.3
2003-06-27 26.140 26.510 25.140 25.630 -2.659 58537.3
2003-06-20 24.800 26.430 24.670 26.330 6.815 86301.2
2003-06-13 23.720 25.250 23.600 24.650 4.140 70273.8
2003-06-06 24.980 25.220 23.650 23.670 -3.820 89272.2
2003-05-30 24.250 24.910 24.220 24.610 1.610 80125.5
2003-05-23 25.400 25.540 23.890 24.220 -5.280 77420.0
2003-05-16 26.150 26.470 25.410 25.570 -2.997 49899.0
2003-05-09 26.250 26.500 25.710 26.360 0.996 51825.2
2003-05-02 25.390 26.290 25.250 26.100 3.489 54502.6
2003-04-25 25.610 25.990 25.030 25.220 -1.098 52264.4
2003-04-18 24.270 25.740 24.000 25.500 5.372 64883.5
2003-04-11 26.230 26.430 23.950 24.200 -3.547 63961.9
2003-04-04 24.250 26.090 24.010 25.090 1.702 60520.9
2003-03-28 25.550 25.930 24.590 24.670 -7.151 55200.4
2003-03-21 24.520 26.800 24.330 26.570 6.879 82026.0
2003-03-14 23.310 24.960 22.550 24.860 5.518 66187.3
2003-03-07 24.020 24.120 22.900 23.560 -0.591 56690.1
2003-02-28 24.440 24.500 23.300 23.700 -3.776 63926.5
2003-02-21 24.620 24.990 23.700 24.630 -49.006 53017.2
2003-02-14 46.800 48.500 46.000 48.300 3.693 78738.6
2003-02-07 47.930 49.100 46.410 46.580 -1.854 84315.3
2003-01-31 49.320 50.600 47.030 47.460 -4.794 100522
2003-01-24 51.870 52.540 49.700 49.850 -3.129 86877.3
2003-01-17 56.520 57.320 51.310 51.460 -7.976 82378.8
2003-01-10 54.020 56.300 53.800 55.920 3.960 66815.6
2003-01-03 53.010 53.800 51.260 53.790 1.548 57200.1
2002-12-27 53.050 54.690 52.900 52.970 -0.132 36326.0
2002-12-20 53.000 54.990 52.670 53.040 1.029 70676.2
2002-12-13 55.000 55.220 52.490 52.500 -5.354 63453.3
2002-12-06 58.650 58.960 54.220 55.470 -3.831 69238.1
2002-11-29 58.060 58.640 56.780 57.680 -0.928 53454.6
2002-11-22 56.950 58.300 54.310 58.220 2.699 72769.9
2002-11-15 55.070 57.000 53.820 56.690 2.886 80596.1
2002-11-08 56.750 57.250 55.010 55.100 3.962 94050.3
2002-11-01 53.400 54.070 50.850 53.000 0.607 95189.3
2002-10-25 51.970 53.370 50.900 52.680 -0.884 96332.7
2002-10-18 48.250 53.200 47.840 53.150 8.758 128090
2002-10-11 43.810 48.900 43.250 48.870 11.652 111189
2002-10-04 44.870 46.810 43.110 43.770 -3.271 108409
2002-09-27 46.600 47.500 44.630 45.250 -4.657 96581.3
2002-09-20 47.600 48.900 46.590 47.460 -0.939 83171.6
2002-09-13 47.250 51.100 46.630 47.910 0.188 73264.5
2002-09-06 48.520 48.600 45.880 47.820 -2.567 78760.5
2002-08-30 52.500 52.650 48.520 49.080 -6.013 68482.3
2002-08-23 50.040 53.450 49.850 52.220 4.440 72363.2
2002-08-16 47.610 50.740 46.920 50.000 3.907 84355.0
2002-08-09 44.290 49.150 43.810 48.120 8.354 82360.9
2002-08-02 46.850 48.830 43.800 44.410 -2.073 101333
2002-07-26 48.950 49.990 41.410 45.350 -8.495 167478
2002-07-19 51.390 53.300 48.000 49.560 -4.435 107150
2002-07-12 54.410 54.930 51.250 51.860 -5.451 92886.9
2002-07-05 54.120 54.900 50.450 54.850 0.274 66474.6
2002-06-28 52.090 55.790 51.050 54.700 4.629 97209.6
2002-06-21 55.660 56.440 52.280 52.280 -5.376 91294.6
2002-06-14 51.650 55.780 51.460 55.250 6.291 94319.5
2002-06-07 50.990 52.600 49.170 51.980 2.102 83990.9
2002-05-31 53.590 53.690 50.880 50.910 -4.412 56169.1
2002-05-24 55.500 55.550 51.850 53.260 -4.944 51360.0
2002-05-17 50.450 56.440 49.750 56.030 11.948 61623.2
2002-05-10 49.440 55.000 48.350 50.050 0.989 80724.8
2002-05-03 51.470 54.070 49.510 49.560 -3.767 74936.1
2002-04-26 56.520 56.700 51.460 51.500 -9.965 60206.8
2002-04-19 56.000 58.280 52.680 57.200 2.271 66706.5
2002-04-12 54.300 57.430 54.260 55.930 0.107 64580.5
2002-04-05 59.830 60.400 55.420 55.870 -7.362 62476.1
2002-03-29 60.480 60.920 58.310 60.310 -0.232 52082.3
2002-03-22 62.740 63.000 59.830 60.450 -3.265 46274.6
2002-03-15 63.510 65.000 60.970 62.490 -2.283 55083.8
2002-03-08 61.240 64.700 60.870 63.950 4.204 59201.4
2002-03-01 57.940 61.420 57.890 61.370 5.829 62208.4
2002-02-22 59.910 60.360 57.150 57.990 -3.719 58375.2
2002-02-15 60.010 62.990 59.590 60.230 -0.692 51497.8
2002-02-08 62.400 62.690 58.830 60.650 -3.208 65556.2
2002-02-01 64.230 64.500 61.330 62.660 -1.787 59883.3
2002-01-25 66.610 66.630 63.240 63.800 -3.480 72526.9
2002-01-18 68.300 70.000 65.420 66.100 -3.658 71953.8
2002-01-11 69.750 70.620 68.000 68.610 -0.421 61167.8
2002-01-04 67.840 69.910 65.510 68.900 1.518 52863.1
2001-12-28 67.720 69.070 67.200 67.870 0.489 25555.9
2001-12-21 67.170 69.890 66.620 67.540 0.148 64844.8
2001-12-14 67.520 68.450 65.930 67.440 -0.575 47362.8
2001-12-07 63.830 69.000 63.800 67.830 5.638 54164.3
2001-11-30 64.990 65.710 62.730 64.210 -0.773 57921.6
2001-11-23 66.250 67.800 63.480 64.710 -1.582 47116.7
2001-11-16 64.700 68.340 63.650 65.750 0.828 68741.8
2001-11-09 61.860 66.060 61.750 65.210 6.205 63230.8
2001-11-02 62.100 63.020 58.100 61.400 -1.286 74051.2
2001-10-26 57.900 63.630 57.470 62.200 7.427 74323.5
2001-10-19 55.900 59.300 55.500 57.900 2.696 75576.9
2001-10-12 56.800 58.650 53.000 56.380 -2.322 78696.4
2001-10-05 50.940 58.400 50.410 57.720 12.800 86136.4
2001-09-28 50.650 53.000 48.000 51.170 2.937 85375.5
2001-09-21 54.020 55.100 47.500 49.710 -13.668 128119
2001-09-14 54.920 57.950 54.700 57.580 3.935 84471.8
2001-09-07 57.190 59.080 55.310 55.400 -2.892 89720.1
2001-08-31 61.900 63.360 56.300 57.050 -8.058 59137.7
2001-08-24 61.660 63.200 59.000 62.050 0.275 57760.5
2001-08-17 65.240 66.090 61.500 61.880 -5.556 40959.9
2001-08-10 66.530 67.240 62.900 65.520 -2.048 42293.7
2001-08-03 65.650 67.540 65.540 66.890 2.169 50873.2
2001-07-27 69.240 69.240 65.050 65.470 -5.363 72993.0
2001-07-20 71.450 73.000 67.940 69.180 -3.028 75515.1
2001-07-13 66.200 72.050 64.200 71.340 7.993 78774.9
2001-07-06 72.050 73.150 65.670 66.060 -9.507 54389.5
2001-06-29 69.100 76.150 67.700 73.000 6.058 80950.4
2001-06-22 67.950 70.610 66.010 68.830 1.191 61021.7
2001-06-15 72.850 72.850 66.400 68.020 -7.064 69937.9
2001-06-08 70.550 73.750 69.800 73.190 4.052 66408.1
2001-06-01 70.800 71.750 68.400 70.340 -0.804 71495.7
2001-05-25 68.050 71.900 67.750 70.910 4.142 82822.8
2001-05-18 69.130 70.140 67.250 68.090 -1.888 79167.5
2001-05-11 70.830 72.150 68.650 69.400 -1.908 75316.0
2001-05-04 68.530 71.150 67.600 70.750 5.408 87349.4
2001-04-27 68.110 71.000 66.210 67.120 -2.725 99680.4
2001-04-20 61.400 71.100 60.040 69.000 10.968 132000
2001-04-13 56.570 62.310 55.660 62.180 10.660 90723.7
2001-04-06 54.810 57.380 51.060 56.190 2.743 96028.8
2001-03-30 57.130 58.560 53.880 54.690 -3.306 83024.5
2001-03-23 54.500 57.000 49.750 56.560 3.666 100746
2001-03-16 54.690 56.080 51.630 54.560 -3.757 96117.0
2001-03-09 57.250 61.130 54.880 56.690 na 66865.9
2001-03-02 57.630 61.190 56.250 56.690 -0.106 86655.3
2001-02-23 57.380 58.250 53.880 56.750 -0.977 79528.8
2001-02-16 58.810 61.060 56.130 57.310 -3.078 68334.9
2001-02-09 60.750 65.060 58.500 59.130 -2.763 92503.9
2001-02-02 63.560 64.750 60.380 60.810 -4.984 73410.4
2001-01-26 60.750 64.310 58.940 64.000 4.918 87232.1
2001-01-19 53.380 61.440 51.130 61.000 14.019 115111
2001-01-12 48.940 55.750 46.690 53.500 8.895 92116.0
2001-01-05 44.130 50.500 42.880 49.130 13.255 106047
2000-12-29 46.880 48.560 43.000 43.380 -6.589 78385.6
2000-12-22 49.000 50.000 40.310 46.440 -5.591 129844
2000-12-15 55.500 60.500 47.750 49.190 -9.644 89028.8
2000-12-08 57.250 60.500 52.250 54.440 -3.867 107790
2000-12-01 71.440 72.250 56.060 56.630 -19.031 123609
2000-11-24 68.120 70.440 65.560 69.940 1.274 62606.8
2000-11-17 66.690 71.500 64.410 69.060 2.509 85332.0
2000-11-10 68.690 72.370 66.810 67.370 -1.289 114027
2000-11-03 67.500 70.840 67.370 68.250 0.827 88507.4
2000-10-27 64.620 69.190 60.190 67.690 3.835 137264
2000-10-20 53.500 66.120 48.440 65.190 21.284 145789
2000-10-13 55.630 56.940 52.130 53.750 -3.258 83267.3
2000-10-06 60.500 60.810 54.500 55.560 -7.876 84656.6
2000-09-29 63.250 65.870 58.630 60.310 -4.648 88351.7
2000-09-22 64.250 65.750 61.000 63.250 -1.464 69913.8
2000-09-15 69.120 69.690 63.310 64.190 -7.387 62887.9
2000-09-08 70.000 72.060 69.190 69.310 -1.254 70534.2
2000-09-01 70.190 72.750 69.690 70.190 -0.609 55905.2
2000-08-25 70.690 72.440 69.940 70.620 -0.535 44081.9
2000-08-18 72.310 73.370 70.000 71.000 -1.988 45933.8
2000-08-11 70.190 74.870 69.750 72.440 4.803 67868.4
2000-08-04 70.190 71.120 68.120 69.120 -0.818 51673.5
2000-07-28 72.060 72.120 67.250 69.690 -3.623 71148.4
2000-07-21 78.250 79.560 71.870 72.310 -8.399 75065.2
2000-07-14 80.690 81.310 77.190 78.940 -3.732 56049.7
2000-07-07 79.690 82.870 78.250 82.000 2.500 38146.4
2000-06-30 77.500 80.120 76.690 80.000 2.973 41524.6
2000-06-23 72.560 82.190 72.000 77.690 7.070 81281.2
2000-06-16 69.000 73.120 66.120 72.560 5.450 61569.1
2000-06-09 66.020 72.120 66.000 68.810 3.770 74041.1
2000-06-02 62.440 66.750 62.000 66.310 7.926 74618.8
2000-05-26 65.120 66.560 60.380 61.440 -5.564 72714.3
2000-05-19 69.000 70.620 64.500 65.060 -5.450 51154.1
2000-05-12 70.940 71.370 65.750 68.810 -3.248 52196.6
2000-05-05 72.870 74.000 68.810 71.120 1.964 68120.3
2000-04-28 67.250 71.120 65.000 69.750 -11.642 147201
2000-04-21 74.250 81.940 73.000 78.940 6.503 79417.4
2000-04-14 88.620 88.620 73.250 74.120 -16.775 106237
2000-04-07 94.440 96.500 84.940 89.060 -16.179 134657
2000-03-31 107.770 108.940 102.370 106.250 -4.871 77074.4
2000-03-24 98.750 115.000 96.500 111.690 12.398 96763.7
2000-03-17 97.620 100.250 93.250 99.370 -1.614 69398.3
2000-03-10 96.000 102.500 90.120 101.000 5.077 99349.6
2000-03-03 90.250 98.870 88.120 96.120 5.268 89965.4
2000-02-25 95.120 97.120 90.500 91.310 -3.945 69294.5
2000-02-18 101.230 101.750 94.870 95.060 -4.883 75333.0
2000-02-11 106.810 110.000 99.120 99.940 -6.212 64282.3
2000-02-04 97.620 108.000 94.870 106.560 8.458 59571.6
2000-01-28 103.800 105.690 97.250 98.250 -5.301 58933.2
2000-01-21 111.810 116.500 103.250 103.750 -7.572 75954.5
2000-01-14 113.440 114.250 101.500 112.250 0.727 62960.0
2000-01-07 117.370 118.620 107.310 111.440 -4.548 57679.5
1999-12-31 118.440 119.940 116.120 116.750 -0.588 21824.0
1999-12-24 114.810 119.250 110.620 117.440 1.900 41618.4
1999-12-17 93.610 117.120 92.750 115.250 22.776 117388
1999-12-10 95.250 97.190 91.440 93.870 -2.341 46001.5
1999-12-03 90.120 97.120 89.500 96.120 5.487 56808.9
1999-11-26 89.620 93.370 88.370 91.120 5.953 60917.3
1999-11-19 88.250 88.500 84.370 86.000 -3.577 59156.8
1999-11-12 84.810 90.750 84.370 89.190 -2.588 108333
1999-11-05 93.250 94.500 90.310 91.560 -1.080 53706.8
1999-10-29 92.000 95.250 89.310 92.560 -0.140 57479.9
1999-10-22 87.190 93.870 85.060 92.690 5.258 67560.2
1999-10-15 94.620 95.000 87.310 88.060 -7.247 40447.3
1999-10-08 90.500 95.190 89.500 94.940 5.512 38125.7
1999-10-01 92.000 92.940 88.310 89.980 -1.056 41862.3
1999-09-24 96.000 97.870 88.870 90.940 -5.703 57113.4
1999-09-17 94.500 96.500 90.620 96.440 1.516 48412.4
1999-09-10 94.870 96.690 91.800 95.000 -0.907 40631.6
1999-09-03 92.870 96.440 90.120 95.870 2.810 40445.9
1999-08-27 84.310 96.370 83.870 93.250 11.851 73193.8
1999-08-20 85.060 86.190 82.310 83.370 -1.559 56996.6
1999-08-13 85.620 85.810 81.620 84.690 -0.505 58868.7
1999-08-06 85.690 87.190 84.370 85.120 -0.804 64503.0
1999-07-30 88.870 90.500 85.500 85.810 -4.920 57541.8
1999-07-23 100.000 100.750 89.690 90.250 -9.242 71451.4
1999-07-16 93.190 99.870 92.370 99.440 6.638 53794.8
1999-07-09 92.250 93.310 89.250 93.250 1.359 37732.2
1999-07-02 85.500 92.120 84.940 92.000 8.312 41623.4
1999-06-25 84.870 89.000 84.000 84.940 -0.071 37475.9
1999-06-18 78.750 85.000 76.690 85.000 8.807 45453.5
1999-06-11 79.940 82.620 77.560 78.120 -1.810 39408.0
1999-06-04 80.620 80.750 76.120 79.560 -1.400 36865.4
1999-05-28 77.870 80.870 75.500 80.690 4.036 48010.9
1999-05-21 77.370 80.250 77.000 77.560 0.898 55234.9
1999-05-14 79.870 81.750 76.620 76.870 -2.770 57057.0
1999-05-07 81.440 81.810 76.440 79.060 -2.767 64548.6
1999-04-30 87.190 88.940 79.870 81.310 -5.453 56483.6
1999-04-23 86.870 88.120 80.000 86.000 -0.716 77653.9
1999-04-16 91.620 93.620 83.870 86.620 -8.095 50983.6
1999-04-09 94.310 95.620 91.000 94.250 1.683 39377.5
1999-04-02 90.120 94.620 87.870 92.690 -47.965 61784.5
1999-03-26 172.940 180.380 163.130 178.130 4.054 82414.0
1999-03-19 160.560 174.130 157.880 171.190 6.867 64459.0
1999-03-12 155.500 164.750 155.000 160.190 3.388 65262.8
1999-03-05 149.560 155.380 147.060 154.940 3.204 60539.8
1999-02-26 148.250 159.380 144.750 150.130 1.611 77081.7
1999-02-19 159.750 159.880 143.980 147.750 -6.339 91250.8
1999-02-12 162.560 166.750 157.130 157.750 -1.406 76830.2
1999-02-05 175.440 175.940 154.880 160.000 -8.571 92908.2
1999-01-29 161.690 175.130 159.130 175.000 12.000 95947.5
1999-01-22 151.380 167.750 150.880 156.250 4.341 97615.0
1999-01-15 150.880 150.940 136.000 149.750 -0.087 59654.9
1999-01-08 139.610 152.500 139.380 149.880 8.068 60809.4
1999-01-01 143.000 143.630 138.000 138.690 -2.159 28016.3
1998-12-25 138.630 144.000 137.380 141.750 2.859 34558.6
1998-12-18 132.750 138.250 127.690 137.810 2.843 56486.6
1998-12-11 127.690 134.690 126.750 134.000 5.205 64184.1
1998-12-04 129.380 130.270 120.120 127.370 -0.539 63753.8
1998-11-27 112.500 128.130 112.500 128.060 12.709 69928.7
1998-11-20 111.310 113.750 107.500 113.620 3.291 47336.3
1998-11-13 109.190 114.750 108.370 110.000 0.631 54365.4
1998-11-06 106.370 109.750 104.750 109.310 3.249 60716.6
1998-10-30 106.810 108.190 104.870 105.870 -0.470 58729.4
1998-10-23 104.120 110.120 99.620 106.370 1.247 84343.2
1998-10-16 99.250 106.500 95.750 105.060 8.455 59355.0
1998-10-09 102.500 103.620 87.750 96.870 -6.963 99915.8
1998-10-02 113.000 114.370 101.000 104.120 -7.907 52071.2
1998-09-25 102.500 114.620 102.370 113.060 7.298 53123.5
1998-09-18 104.940 108.500 104.310 105.370 1.074 45976.2
1998-09-11 100.000 104.620 98.690 104.250 7.897 61463.4
1998-09-04 104.870 106.500 94.500 96.620 -8.200 90927.7
1998-08-28 110.310 113.750 104.750 105.250 -4.854 55350.9
1998-08-21 103.500 112.750 103.000 110.620 6.110 57973.6
1998-08-14 105.810 106.310 102.000 104.250 -1.530 48451.8
1998-08-07 109.120 110.870 101.500 105.870 -3.702 81693.5
1998-07-31 113.120 116.870 109.940 109.940 -3.400 64713.2
1998-07-24 118.190 119.500 111.870 113.810 -3.502 60690.1
1998-07-17 114.120 119.620 113.620 117.940 4.196 64623.8
1998-07-10 106.870 113.250 105.370 113.190 5.538 39674.2
1998-07-03 105.500 110.120 104.620 107.250 2.691 55926.9
1998-06-26 94.750 106.870 93.690 104.440 10.297 84803.9
1998-06-19 84.690 94.750 84.560 94.690 10.426 62117.4
1998-06-12 85.620 88.370 84.000 85.750 -0.580 34092.4
1998-06-05 83.870 86.500 83.120 86.250 1.698 37033.5
1998-05-29 85.310 86.500 82.870 84.810 -0.877 41971.5
1998-05-22 84.500 87.370 84.500 85.560 -4.338 48227.6
1998-05-15 86.120 91.000 83.250 89.440 4.303 67845.4
1998-05-08 89.190 89.870 81.870 85.750 -4.318 62227.0
1998-05-01 89.500 92.250 88.120 89.620 -2.714 51190.2
1998-04-24 92.370 99.120 91.870 92.120 na 58655.8
1998-04-17 88.810 92.250 86.750 92.120 3.506 35846.0
1998-04-10 92.620 92.620 86.620 89.000 -4.301 51818.8
1998-04-03 88.060 93.060 87.120 93.000 5.910 36975.7
1998-03-27 81.190 90.940 81.060 87.810 7.334 59188.3
1998-03-20 82.440 83.000 79.690 81.810 -0.680 40463.8
1998-03-13 82.500 83.000 79.500 82.370 -0.459 44001.1
1998-03-06 85.870 85.870 79.250 82.750 -2.360 63204.2
1998-02-27 80.940 86.000 79.370 84.750 -45.368 88594.1
1998-02-20 158.500 158.500 152.880 155.130 -1.505 80537.0
1998-02-13 158.750 160.060 155.630 157.500 -0.398 59620.5
1998-02-06 151.750 158.750 150.500 158.130 5.992 67759.5
1998-01-30 139.880 150.130 138.450 149.190 7.913 74969.6
1998-01-23 134.130 139.880 134.000 138.250 2.218 93243.6
1998-01-16 124.620 135.380 124.370 135.250 6.496 64735.8
1998-01-09 131.250 133.630 125.870 127.000 -3.150 74971.7
1998-01-02 122.370 131.500 122.120 131.130 8.596 57893.8
1997-12-26 129.130 130.000 118.000 120.750 -6.170 61764.6
1997-12-19 136.440 140.380 126.250 128.690 -5.894 87603.8
1997-12-12 143.500 146.630 136.000 136.750 -4.457 58533.4
1997-12-05 141.940 145.880 141.000 143.130 1.152 53530.4
1997-11-28 137.130 142.250 135.500 141.500 2.625 43998.4
1997-11-21 134.500 138.000 133.380 137.880 3.428 50080.0
1997-11-14 131.630 133.880 129.000 133.310 1.330 45264.0
1997-11-07 131.630 134.940 129.880 131.560 1.200 52651.4
1997-10-31 134.880 136.250 123.500 130.000 -3.974 92258.4
1997-10-24 133.000 139.230 127.500 135.380 2.367 92390.9
1997-10-17 137.000 137.880 130.380 132.250 -3.114 46492.6
1997-10-10 135.880 139.630 134.250 136.500 1.156 45417.8
1997-10-03 133.500 136.250 131.380 134.940 1.170 44396.2
1997-09-26 135.000 136.060 131.630 133.380 -1.339 43832.3
1997-09-19 135.630 137.250 130.630 135.190 -1.994 86332.8
1997-09-12 137.750 140.250 132.880 137.940 0.459 49106.2
1997-09-05 133.130 139.690 133.000 137.310 3.873 46465.0
1997-08-29 137.880 139.000 131.750 132.190 -3.687 40810.9
1997-08-22 133.000 142.380 131.000 137.250 3.289 69798.1
1997-08-15 140.000 140.250 132.750 132.880 -5.086 59458.7
1997-08-08 140.250 144.630 139.440 140.000 -0.448 51963.8
1997-08-01 139.250 142.130 135.750 140.630 1.538 62988.6
1997-07-25 140.880 146.880 133.750 138.500 -1.423 111265
1997-07-18 130.810 150.750 130.500 140.500 8.285 106948
1997-07-11 130.630 132.630 128.440 129.750 0.147 41093.8
1997-07-04 127.870 130.060 123.250 129.560 1.616 44916.4
1997-06-27 129.880 133.250 127.250 127.500 -1.832 40026.1
1997-06-20 129.630 134.940 128.000 129.880 0.193 55844.2
1997-06-13 124.870 130.060 122.500 129.630 4.490 49024.5
1997-06-06 125.000 125.500 118.250 124.060 0.048 41485.9
1997-05-30 122.750 129.060 117.500 124.000 0.920 63931.6
1997-05-23 116.120 123.000 115.120 122.870 6.436 49937.8
1997-05-16 117.500 119.250 114.870 115.440 -1.122 51061.9
1997-05-09 119.620 120.750 115.120 116.750 -3.313 73718.6
1997-05-02 113.750 123.500 111.620 120.750 6.275 79979.8
1997-04-25 107.000 117.870 106.120 113.620 5.575 103508
1997-04-18 94.750 107.620 93.370 107.620 13.284 97948.5
1997-04-11 95.620 99.250 94.940 95.000 0.860 66312.0
1997-04-04 93.120 96.750 89.750 94.190 0.469 86210.9
1997-03-28 93.120 96.120 87.620 93.750 -0.266 112790
1997-03-21 98.500 100.810 92.870 94.000 -5.051 84354.1
1997-03-14 97.120 100.560 95.940 99.000 2.326 48728.5
1997-03-07 97.000 101.000 96.500 96.750 -0.769 53447.8
1997-02-28 94.250 101.020 94.000 97.500 2.632 63286.2
1997-02-21 97.620 98.120 94.000 95.000 -2.932 61363.8
1997-02-14 100.750 101.500 95.120 97.870 -2.491 68665.6
1997-02-07 102.620 103.500 96.000 100.370 -1.598 78387.7
1997-01-31 96.500 103.250 94.750 102.000 6.316 66661.4
1997-01-24 87.000 99.750 86.620 95.940 10.124 116983
1997-01-17 85.120 87.750 83.500 87.120 3.407 58241.0
1997-01-10 84.620 85.250 81.620 84.250 -0.437 51548.5
1997-01-03 85.370 85.620 80.750 84.620 0.439 40064.6
1996-12-27 84.120 86.120 82.870 84.250 0.753 25031.0
1996-12-20 80.250 85.620 76.370 83.620 4.525 76129.8
1996-12-13 78.370 85.250 78.000 80.000 -47.671 97361.4
1996-12-06 157.500 159.500 148.270 152.880 -2.550 85959.4
1996-11-29 151.130 157.130 150.500 156.880 4.239 61241.6
1996-11-22 149.380 158.000 148.630 150.500 1.007 110465
1996-11-15 143.380 150.880 141.500 149.000 3.833 85834.2
1996-11-08 137.250 146.130 136.750 143.500 4.455 67594.9
1996-11-01 136.690 138.750 134.880 137.380 0.689 54416.6
1996-10-25 134.750 137.880 131.250 136.440 1.254 77430.7
1996-10-18 137.380 139.130 133.560 134.750 -1.736 50493.8
1996-10-11 136.380 138.130 133.250 137.130 0.550 48823.0
1996-10-04 133.500 136.630 130.880 136.380 1.488 66184.0
1996-09-27 137.630 138.380 131.250 134.380 -2.715 70790.1
1996-09-20 131.130 138.630 131.000 138.130 5.443 80969.0
1996-09-13 122.500 131.380 122.250 131.000 6.939 58624.0
1996-09-06 122.000 123.620 120.620 122.500 na 39486.4
1996-08-30 123.370 125.750 122.500 122.500 -0.609 30864.6
1996-08-23 123.870 125.120 121.750 123.250 -0.805 42479.7
1996-08-16 124.250 126.120 123.370 124.250 -0.201 54776.6
1996-08-09 123.500 125.870 120.870 124.500 0.916 59588.8
1996-08-02 119.250 123.870 116.120 123.370 3.568 77072.0
1996-07-26 121.020 121.500 109.500 119.120 -1.537 150921
1996-07-19 112.370 121.620 107.500 120.980 7.662 123577
1996-07-12 118.500 121.370 110.480 112.370 -5.069 91675.5
1996-07-05 120.250 122.870 118.370 118.370 -1.457 41496.4
1996-06-28 124.000 125.120 119.000 120.120 -3.027 58057.6
1996-06-21 123.120 125.000 119.000 123.870 0.707 72905.9
1996-06-14 121.000 125.870 119.980 123.000 1.443 63689.0
1996-06-07 118.750 123.000 116.250 121.250 2.105 61368.0
1996-05-31 118.750 119.370 116.620 118.750 0.211 37757.2
1996-05-24 117.370 119.120 114.620 118.500 1.282 40927.4
1996-05-17 115.000 120.000 115.000 117.000 1.854 66249.3
1996-05-10 111.000 115.140 109.620 114.870 3.608 58552.0
1996-05-03 113.370 115.250 110.120 110.870 -2.317 58073.0
1996-04-26 110.500 113.870 110.250 113.500 3.417 67468.2
1996-04-19 101.000 112.120 101.000 109.750 8.534 99260.2
1996-04-12 102.500 104.000 99.620 101.120 -3.114 57761.9
1996-04-05 103.140 105.120 102.120 104.370 1.212 40280.8
1996-03-29 101.500 104.120 98.750 103.120 1.978 60894.4
1996-03-22 102.370 107.060 99.750 101.120 -1.221 83853.4
1996-03-15 95.120 103.120 94.750 102.370 7.622 98110.4
1996-03-08 96.000 98.870 94.750 95.120 -0.398 65401.3
1996-03-01 103.000 103.250 94.620 95.500 -7.729 80816.3
1996-02-23 97.250 103.620 96.870 103.500 5.753 88342.4
1996-02-16 99.750 101.120 97.500 97.870 -2.247 79381.4
1996-02-09 92.750 100.250 92.750 100.120 7.656 103390
1996-02-02 90.750 94.250 89.360 93.000 2.762 55351.0
1996-01-26 91.620 92.750 89.000 90.500 -1.491 70419.5
1996-01-19 85.870 93.250 81.870 91.870 7.137 139686
1996-01-12 86.500 87.620 79.870 85.750 -0.718 113507
1996-01-05 87.870 90.120 84.870 86.370 -1.573 71268.4
1995-12-29 90.250 91.250 86.250 87.750 -3.039 44341.6
1995-12-22 88.370 91.370 85.370 90.500 2.410 73086.7
1995-12-15 94.500 94.750 87.250 88.370 -6.487 70906.9
1995-12-08 86.120 94.620 85.120 94.500 9.565 132031
1995-12-01 88.620 92.500 85.870 86.250 -1.989 89268.5
1995-11-24 88.370 89.500 84.250 88.000 0.721 81475.6
1995-11-17 96.620 97.250 87.370 87.370 -9.807 116455
1995-11-10 97.000 99.020 92.870 96.870 -2.643 87113.0
1995-11-03 99.250 103.370 98.250 99.500 -0.500 78876.2
1995-10-27 95.000 100.140 94.500 100.000 4.712 87178.2
1995-10-20 85.750 98.620 85.500 95.500 10.725 130872
1995-10-13 84.870 88.750 80.370 86.250 0.443 104123
1995-10-06 90.500 90.870 85.000 85.870 -5.116 79969.3
1995-09-29 90.500 92.750 83.370 90.500 0.836 95170.6
1995-09-22 93.250 94.620 89.000 89.750 -3.949 72645.4
1995-09-15 95.370 97.870 92.500 93.440 -2.157 70463.7
1995-09-08 90.870 96.620 90.250 95.500 6.407 87667.2
1995-09-01 94.370 94.370 87.000 89.750 -4.896 95015.7
1995-08-25 97.500 100.500 94.370 94.370 -2.832 96953.0
1995-08-18 96.870 100.750 95.750 97.120 0.642 68465.0
1995-08-11 94.500 98.120 91.750 96.500 2.802 84329.9
1995-08-04 93.120 93.870 87.500 93.870 1.350 117725
1995-07-28 92.620 98.120 92.000 92.620 0.674 98617.9
1995-07-21 107.750 109.250 88.500 92.000 -11.214 219531
1995-07-14 96.000 103.620 95.750 103.620 8.366 91920.3
1995-07-07 90.870 95.620 90.370 95.620 5.809 44770.0
1995-06-30 91.000 91.120 84.870 90.370 -0.823 65065.0
1995-06-23 87.250 92.370 86.870 91.120 4.736 57105.9
1995-06-16 84.620 87.500 82.750 87.000 2.510 52561.9
1995-06-09 82.620 86.020 81.750 84.870 2.105 56002.9
1995-06-02 88.000 88.370 81.000 83.120 -5.006 84020.0
1995-05-26 85.370 89.500 84.000 87.500 2.495 62391.7
1995-05-19 80.620 86.870 79.870 85.370 5.721 58394.6
1995-05-12 79.870 82.250 78.870 80.750 0.937 38858.2
1995-05-05 81.870 83.750 79.500 80.000 -2.141 63089.6
1995-04-28 75.370 82.120 75.120 81.750 9.000 80543.0
1995-04-21 75.500 78.120 74.000 75.000 3.448 92031.0
1995-04-14 69.500 73.250 69.370 72.500 4.137 40009.6
1995-04-07 71.000 71.500 68.750 69.620 -2.109 55332.5
1995-03-31 72.750 74.000 70.370 71.120 -3.723 62493.1
1995-03-24 70.120 74.120 69.870 73.870 5.619 67195.8
1995-03-17 68.620 72.000 68.250 69.940 2.013 55573.4
1995-03-10 63.250 68.750 62.880 68.560 7.748 75913.3
1995-03-03 61.380 64.000 61.130 63.630 3.886 38196.5
1995-02-24 60.500 62.130 59.500 61.250 1.441 52602.8
1995-02-17 62.000 62.750 59.630 60.380 -2.613 62170.2
1995-02-10 60.130 62.630 60.130 62.000 3.110 44581.8
1995-02-03 60.130 60.750 58.250 60.130 0.418 57692.2
1995-01-27 61.000 63.130 59.750 59.880 -2.840 56450.9
1995-01-20 63.250 65.250 61.250 61.630 -1.785 69716.5
1995-01-13 60.880 63.000 59.750 62.750 3.497 37600.0
1995-01-06 61.500 61.500 59.380 60.630 -0.818 44415.6
1994-12-30 61.000 61.880 60.000 61.130 0.411 24915.2
1994-12-23 63.380 63.630 58.750 60.880 -3.944 86240.0
1994-12-16 63.130 64.250 61.630 63.380 0.396 42409.9
1994-12-09 63.380 64.250 62.250 63.130 -0.190 47126.4
1994-12-02 62.500 64.370 62.000 63.250 1.606 40573.8
1994-11-25 64.500 64.750 61.060 62.250 -2.916 47997.2
1994-11-18 62.750 65.120 62.750 64.120 3.004 38120.3
1994-11-11 61.500 64.620 60.750 62.250 1.220 61643.5
1994-11-04 62.250 64.120 61.310 61.500 -1.014 54270.7
1994-10-28 59.500 62.380 58.380 62.130 4.631 59896.6
1994-10-21 56.000 59.880 55.000 59.380 6.149 69398.4
1994-10-14 54.380 57.750 54.380 55.940 2.869 57199.4
1994-10-07 56.130 56.380 53.880 54.380 -3.118 42950.1
1994-09-30 56.000 57.500 54.880 56.130 0.232 35115.2
1994-09-23 57.130 57.500 55.000 56.000 -1.547 52853.4
1994-09-16 57.130 58.250 55.880 56.880 na 40180.5
1994-09-09 55.880 58.000 55.690 56.880 1.571 40392.8
1994-09-02 57.380 59.250 55.750 56.000 -1.547 63995.5
1994-08-26 55.000 57.750 54.500 56.880 3.644 54516.2
1994-08-19 55.500 56.380 54.000 54.880 -0.670 61744.3
1994-08-12 52.380 56.000 52.000 55.250 5.238 48579.8
1994-08-05 51.630 54.630 51.500 52.500 1.942 61870.4
1994-07-29 50.630 51.630 49.250 51.500 1.859 48415.4
1994-07-22 51.500 51.750 47.250 50.560 3.969 114378
1994-07-15 49.630 49.630 46.880 48.630 -1.758 75816.3
1994-07-08 50.380 51.000 47.750 49.500 -1.493 67074.4
1994-07-01 49.750 52.750 49.380 50.250 1.515 67292.8
1994-06-24 52.500 53.500 49.250 49.500 -6.604 76604.5
1994-06-17 52.630 54.630 51.880 53.000 0.837 54168.0
1994-06-10 52.630 54.630 51.630 52.560 -0.605 253519
1994-06-03 52.250 53.770 51.880 52.880 0.955 80974.4
1994-05-27 49.000 52.750 48.500 52.380 -46.414 71586.9
1994-05-20 96.250 99.250 93.500 97.750 1.295 88768.6
1994-05-13 91.750 97.500 91.620 96.500 4.324 81851.5
1994-05-06 92.750 96.250 90.870 92.500 na 68571.5
1994-04-29 92.000 95.250 91.250 92.500 0.817 113531
1994-04-22 84.750 92.750 82.250 91.750 8.107 136411
1994-04-15 87.000 87.250 83.000 84.870 -2.448 56668.8
1994-04-08 82.500 90.120 82.000 87.000 2.655 90399.4
1994-04-01 87.500 88.000 82.500 84.750 -3.143 88975.2
1994-03-25 85.000 89.250 82.250 87.500 3.245 86552.3
1994-03-18 82.500 85.250 82.250 84.750 3.670 48254.7
1994-03-11 81.250 82.250 79.750 81.750 0.926 34746.9
1994-03-04 81.250 83.250 80.500 81.000 na 45866.9
1994-02-25 80.000 82.000 78.250 81.000 1.250 84561.6
1994-02-18 79.000 80.750 78.000 80.000 1.587 58472.3
1994-02-11 79.750 81.250 78.000 78.750 -3.077 97536.0
1994-02-04 85.250 85.870 81.250 81.250 -4.265 51500.8
1994-01-28 86.000 87.000 83.250 84.870 -1.600 50446.1
1994-01-21 85.250 87.000 82.500 86.250 0.736 79017.6
1994-01-14 85.000 86.500 83.750 85.620 0.434 47001.0
1994-01-07 80.500 85.750 79.250 85.250 5.743 57752.3
1993-12-31 80.750 83.500 79.750 80.620 -0.309 29925.1
1993-12-24 81.000 82.500 80.500 80.870 0.460 30615.2
1993-12-17 81.500 82.000 79.250 80.500 -1.673 31594.2
1993-12-10 85.000 86.000 80.500 81.870 -4.525 55880.3
1993-12-03 79.000 86.500 78.250 85.750 8.544 60316.8
1993-11-26 79.750 79.750 76.500 79.000 -1.398 54370.4
1993-11-19 82.000 83.000 79.500 80.120 -2.138 47193.6
1993-11-12 79.000 82.500 77.750 81.870 3.962 37562.9
1993-11-05 80.250 81.500 76.000 78.750 -1.710 49798.4
1993-10-29 80.500 81.250 78.750 80.120 -0.311 51383.0
1993-10-22 81.000 84.000 78.000 80.370 -0.471 83100.2
1993-10-15 84.500 85.250 80.250 80.750 -4.438 73569.3
1993-10-08 82.500 85.750 82.250 84.500 3.049 56888.3
1993-10-01 81.750 84.250 80.750 82.000 2.500 65892.5
1993-09-24 76.250 80.750 74.750 80.000 5.263 65657.0
1993-09-17 78.500 78.500 74.250 76.000 -2.564 40519.0
1993-09-10 75.750 78.250 73.250 78.000 2.970 44958.4
1993-09-03 72.500 78.500 71.750 75.750 5.399 63073.3
1993-08-27 75.500 78.250 71.250 71.870 -5.744 74341.8
1993-08-20 75.750 79.250 73.250 76.250 1.329 77432.3
1993-08-13 73.250 75.750 70.370 75.250 2.730 99629.4
1993-08-06 74.750 75.870 71.750 73.250 -1.014 93486.1
1993-07-30 78.250 80.750 72.000 74.000 -4.664 135190
1993-07-23 79.500 81.750 76.750 77.620 -4.315 123319
1993-07-16 84.750 85.500 80.750 81.120 -4.136 45431.7
1993-07-09 86.750 87.750 81.250 84.620 -3.014 87599.2
1993-07-02 88.750 91.750 86.500 87.250 -1.412 46864.0
1993-06-25 88.750 89.750 86.750 88.500 1.143 44712.3
1993-06-18 91.000 93.250 87.000 87.500 -2.092 50759.0
1993-06-11 94.250 95.750 89.000 89.370 -4.926 57491.8
1993-06-04 93.000 98.000 92.750 94.000 1.490 75096.8
1993-05-28 92.250 95.500 90.000 92.620 0.130 63728.6
1993-05-21 85.750 95.250 85.250 92.500 8.187 103745
1993-05-14 88.500 90.000 84.500 85.500 -1.724 49681.9
1993-05-07 85.500 90.000 85.000 87.000 1.754 43734.4
1993-04-30 81.500 86.750 79.750 85.500 5.076 55088.6
1993-04-23 87.000 87.500 80.750 81.370 -6.471 70675.8
1993-04-16 88.750 92.250 85.500 87.000 -2.247 59931.5
1993-04-09 88.750 93.000 88.000 89.000 -0.836 49122.4
1993-04-02 86.750 94.750 86.750 89.750 3.613 108473
1993-03-26 83.250 88.250 82.500 86.620 2.813 38256.6
1993-03-19 89.250 89.250 84.000 84.250 -5.337 38227.8
1993-03-12 82.620 89.250 82.000 89.000 7.553 49457.3
1993-03-05 83.750 85.500 81.250 82.750 -0.744 39909.8
1993-02-26 79.750 85.000 76.750 83.370 4.539 70083.8
1993-02-19 82.870 83.750 77.250 79.750 -4.628 112186
1993-02-12 88.500 89.000 83.250 83.620 -6.045 52559.4
1993-02-05 86.250 90.250 82.250 89.000 2.890 97276.8
1993-01-29 89.250 90.250 84.750 86.500 -3.211 54520.3
1993-01-22 89.500 90.250 86.750 89.370 -0.423 54798.1
1993-01-15 87.250 94.000 86.250 89.750 3.019 106079
1993-01-08 85.000 89.870 84.500 87.120 2.050 66868.5
1993-01-01 87.250 87.750 85.250 85.370 -2.155 46869.6
1992-12-25 89.750 92.000 86.000 87.250 -3.056 53638.4
1992-12-18 86.750 90.250 85.250 90.000 4.203 59322.9
1992-12-11 92.000 94.000 85.750 86.370 -5.864 60321.9
1992-12-04 92.500 93.500 90.500 91.750 na 33664.6
1992-11-27 90.250 92.750 87.250 91.750 -3.421 131536
1992-11-20 93.000 95.000 89.250 95.000 1.877 39441.3
1992-11-13 92.750 95.000 90.500 93.250 0.539 45405.4
1992-11-06 89.000 93.250 87.620 92.750 4.507 48306.6
1992-10-30 88.500 90.250 87.250 88.750 0.147 36636.8
1992-10-23 85.000 90.250 85.000 88.620 3.807 64601.6
1992-10-16 83.000 85.500 82.750 85.370 3.642 50477.4
1992-10-09 78.500 84.500 75.750 82.370 4.597 60706.6
1992-10-02 76.500 81.000 76.250 78.750 na 47339.5
1992-09-25 78.750 80.500 76.000 78.750 -1.402 35802.9
1992-09-18 79.750 82.000 78.370 79.870 1.422 54139.5
1992-09-11 76.000 79.250 75.250 78.750 3.618 48614.4
1992-09-04 74.250 77.250 73.250 76.000 2.192 46462.7
1992-08-28 69.620 74.500 68.500 74.370 6.624 53487.4
1992-08-21 70.750 71.000 68.000 69.750 -1.761 49262.1
1992-08-14 71.000 72.500 70.000 71.000 0.353 33623.0
1992-08-07 72.750 74.500 70.250 70.750 -2.749 36362.2
1992-07-31 72.750 74.750 72.000 72.750 na 57699.2
1992-07-24 69.500 73.750 68.500 72.750 3.559 59664.6
1992-07-17 69.750 73.250 68.500 70.250 1.079 51712.0
1992-07-10 70.000 70.750 65.500 69.500 -0.530 54823.7
1992-07-03 68.500 73.000 68.250 69.870 4.674 72677.6
1992-06-26 73.250 75.750 65.750 66.750 -9.184 90384.0
1992-06-19 75.000 78.000 71.000 73.500 -34.667 55763.2
1992-06-12 120.750 121.000 107.500 112.500 -7.025 91809.9
1992-06-05 120.500 124.500 120.000 121.000 na 44398.7
1992-05-29 116.000 122.250 114.500 121.000 4.536 55500.0
1992-05-22 110.750 117.000 110.500 115.750 5.227 46620.2
1992-05-15 114.750 115.250 109.250 110.000 -3.930 53690.9
1992-05-08 113.500 117.500 112.500 114.500 0.659 56716.2
1992-05-01 112.500 116.500 107.000 113.750 1.336 118944
1992-04-24 124.500 125.000 112.000 112.250 -12.044 118576
1992-04-17 116.750 129.250 114.250 127.620 10.017 102014
1992-04-10 117.750 122.500 113.250 116.000 -1.277 82944.0
1992-04-03 121.500 122.000 116.750 117.500 -3.093 63613.4
1992-03-27 128.500 129.880 119.500 121.250 -5.642 59036.8
1992-03-20 121.000 130.250 120.500 128.500 6.198 73236.5
1992-03-13 118.750 123.250 118.250 121.000 2.326 40444.8
1992-03-06 123.750 125.750 116.750 118.250 -4.251 42650.2
1992-02-28 114.500 126.500 113.000 123.500 7.860 70992.0
1992-02-21 119.250 122.250 113.500 114.500 -3.376 96126.4
1992-02-14 125.620 126.750 118.000 118.500 -5.765 69155.2
1992-02-07 118.250 129.000 117.500 125.750 4.574 61754.2
1992-01-31 124.750 125.750 116.000 120.250 -3.507 66197.8
1992-01-24 127.250 129.380 116.000 124.620 -1.486 69671.7
1992-01-17 124.000 133.250 122.750 126.500 0.998 61178.2
1992-01-10 113.250 129.000 112.370 125.250 10.841 74233.6
1992-01-03 110.500 114.750 108.750 113.000 2.383 47136.8
1991-12-27 103.250 111.500 102.500 110.370 6.896 32772.0
1991-12-20 102.000 105.000 100.250 103.250 1.225 32347.5
1991-12-13 103.250 103.750 99.500 102.000 -2.158 41255.0
1991-12-06 96.250 105.250 96.000 104.250 7.198 46723.8
1991-11-29 95.750 97.750 92.750 97.250 1.302 32016.8
1991-11-22 95.250 97.750 94.250 96.000 1.053 50901.8
1991-11-15 96.000 101.750 94.750 95.000 -0.262 58816.6
1991-11-08 92.250 96.750 90.750 95.250 2.840 35253.8
1991-11-01 89.500 95.250 87.750 92.620 3.486 43089.9
1991-10-25 90.000 92.750 89.250 89.500 -0.556 30588.8
1991-10-18 90.000 92.250 88.500 90.000 0.424 68416.0
1991-10-11 87.250 91.250 86.750 89.620 1.702 47559.0
1991-10-04 88.250 90.500 86.250 88.120 -0.147 35126.4
1991-09-27 86.250 90.000 84.500 88.250 2.023 40887.0
1991-09-20 83.000 87.250 82.000 86.500 4.217 30734.7
1991-09-13 80.750 85.750 80.000 83.000 2.786 53409.9
1991-09-06 85.000 85.000 80.000 80.750 -5.279 45301.6
1991-08-30 84.750 86.750 83.500 85.250 na 33980.8
1991-08-23 77.500 86.500 77.000 85.250 4.281 60549.8
1991-08-16 79.750 83.750 79.750 81.750 1.238 63187.2
1991-08-09 73.250 82.000 71.750 80.750 10.239 71449.0
1991-08-02 71.000 74.750 68.750 73.250 3.169 92289.3
1991-07-26 66.750 71.750 65.000 71.000 4.797 72911.4
1991-07-19 68.750 70.250 65.000 67.750 -0.368 34023.0
1991-07-12 60.750 68.750 60.500 68.000 10.121 67952.6
1991-07-05 68.750 72.250 61.500 61.750 -9.351 96673.6
1991-06-28 101.000 101.500 65.500 68.120 -33.379 78318.7
1991-06-21 113.750 114.750 99.000 102.250 -9.912 97795.8
1991-06-14 110.250 113.750 109.750 113.500 2.948 41353.0
1991-06-07 109.500 114.250 108.750 110.250 0.456 41605.8
1991-05-31 110.500 112.000 108.000 109.750 -0.227 62938.4
1991-05-24 99.500 112.500 97.750 110.000 10.831 74793.0
1991-05-17 103.250 103.750 96.620 99.250 -3.406 70754.6
1991-05-10 100.500 107.000 100.250 102.750 1.481 56322.6
1991-05-03 101.250 102.500 96.000 101.250 0.496 77597.4
1991-04-26 106.000 106.250 98.750 100.750 -6.061 95964.8
1991-04-19 106.000 117.500 105.000 107.250 na 96640.0
1991-04-12 110.000 113.250 103.750 107.250 -2.500 81258.9
1991-04-05 106.000 116.750 104.500 110.000 3.656 85998.1
1991-03-29 94.000 109.250 94.000 106.120 13.195 68042.4
1991-03-22 96.250 101.000 93.000 93.750 -2.970 91361.9
1991-03-15 101.750 102.500 95.620 96.620 -5.737 120252
1991-03-08 105.750 113.000 101.750 102.500 -3.073 104909
1991-03-01 103.250 106.250 100.500 105.750 3.423 72892.2
1991-02-22 102.250 104.500 99.750 102.250 -0.969 73181.6
1991-02-15 104.120 105.620 99.000 103.250 -0.721 118637
1991-02-08 100.000 109.000 98.000 104.000 4.261 98202.2
1991-02-01 89.000 101.000 89.000 99.750 11.453 131169
1991-01-25 84.620 91.000 84.620 89.500 4.985 103656
1991-01-18 77.250 86.250 75.500 85.250 9.295 109713
1991-01-11 75.250 79.000 73.000 78.000 2.807 93101.4
1991-01-04 75.000 76.500 74.500 75.870 1.160 43278.4
1990-12-28 75.500 75.750 74.250 75.000 -0.990 18164.0
1990-12-21 73.000 76.000 72.500 75.750 2.893 38776.3
1990-12-14 73.250 75.370 70.500 73.620 -0.848 57638.4
1990-12-07 73.250 76.750 72.250 74.250 2.768 76307.8
1990-11-30 68.500 74.250 67.750 72.250 5.091 65328.6
1990-11-23 68.000 70.500 67.000 68.750 1.103 49304.0
1990-11-16 66.000 70.000 66.000 68.000 5.019 69047.7
1990-11-09 65.250 66.500 63.000 64.750 -0.385 51964.2
1990-11-02 63.750 65.750 62.000 65.000 2.556 61169.9
1990-10-26 62.000 66.250 61.750 63.380 2.226 63507.2
1990-10-19 57.750 63.250 53.500 62.000 8.772 172223
1990-10-12 66.000 66.500 54.000 57.000 -11.969 82741.8
1990-10-05 64.750 68.500 62.250 64.750 2.778 84815.4
1990-09-28 59.500 63.500 57.500 63.000 4.132 67543.7
1990-09-21 59.500 63.250 58.500 60.500 1.255 63211.5
1990-09-14 58.750 60.250 54.500 59.750 3.463 69132.8
1990-09-07 61.000 63.000 56.250 57.750 -6.098 67842.4
1990-08-31 59.000 63.750 59.000 61.500 7.424 74801.3
1990-08-24 60.250 60.500 50.750 57.250 -4.979 112273
1990-08-17 63.750 65.870 60.000 60.250 -6.589 57522.6
1990-08-10 61.500 65.750 58.500 64.500 1.976 88149.1
1990-08-03 68.500 69.000 60.380 63.250 -8.333 90064.6
1990-07-27 73.250 74.000 66.000 69.000 -5.802 125158
1990-07-20 78.750 80.750 73.000 73.250 -6.533 59182.1
1990-07-13 73.500 80.500 73.250 78.370 6.990 55719.7
1990-07-06 76.000 76.000 70.750 73.250 -3.618 54596.0
1990-06-29 75.620 77.250 74.250 76.000 0.330 43988.5
1990-06-22 75.750 77.750 73.750 75.750 -0.329 40480.6
1990-06-15 73.000 77.750 73.000 76.000 3.401 58983.0
1990-06-08 74.870 77.500 71.000 73.500 -2.157 75917.4
1990-06-01 74.250 76.500 72.500 75.120 1.172 66263.2
1990-05-25 68.750 78.750 68.750 74.250 8.791 138909
1990-05-18 66.250 69.250 63.500 68.250 4.198 56691.2
1990-05-11 62.000 66.000 61.500 65.500 6.073 56259.8
1990-05-04 56.250 61.750 55.750 61.750 9.778 46177.9
1990-04-27 58.880 59.750 55.630 56.250 -5.063 54015.4
1990-04-20 61.000 63.000 58.750 59.250 -50.932 61340.8
1990-04-13 113.750 122.000 113.750 120.750 5.689 48746.4
1990-04-06 109.750 118.750 109.250 114.250 3.160 75518.1
1990-03-30 110.500 113.000 108.500 110.750 0.454 61890.6
1990-03-23 113.750 117.000 109.000 110.250 -3.289 77834.2
1990-03-16 106.250 115.250 106.000 114.000 7.042 97123.8
1990-03-09 103.500 108.000 101.750 106.500 2.651 71296.6
1990-03-02 97.500 104.370 97.250 103.750 6.410 69525.1
1990-02-23 97.750 100.500 95.500 97.500 -0.510 88415.2
1990-02-16 94.500 98.750 94.000 98.000 3.704 62215.7
1990-02-09 93.620 95.000 92.250 94.500 0.800 86690.6
1990-02-02 91.500 95.500 90.000 93.750 3.306 80342.4
1990-01-26 94.000 94.000 87.120 90.750 -3.581 133643
1990-01-19 85.750 96.000 84.500 94.120 9.289 126353
1990-01-12 89.500 92.000 84.000 86.120 -3.905 95546.2
1990-01-05 87.250 92.000 86.120 89.620 3.012 90528.0
1989-12-29 85.870 88.250 83.000 87.000 1.458 71833.6
1989-12-22 77.250 86.250 77.000 85.750 11.364 73966.1
1989-12-15 84.750 84.750 75.000 77.000 -9.145 92295.0
1989-12-08 85.000 87.250 83.000 84.750 -0.294 57987.8
1989-12-01 87.500 88.250 83.750 85.000 -2.990 68623.4
1989-11-24 86.750 89.000 84.500 87.620 0.863 45064.0
1989-11-17 84.500 89.250 83.750 86.870 2.805 93669.1
1989-11-10 78.250 85.000 76.500 84.500 7.987 99349.8
1989-11-03 78.000 83.000 76.000 78.250 1.623 100388
1989-10-27 84.750 85.750 76.250 77.000 -9.677 104396
1989-10-20 70.750 86.000 69.000 85.250 15.986 167605
1989-10-13 79.500 83.000 73.000 73.500 -7.837 78951.0
1989-10-06 68.250 82.250 68.000 79.750 16.423 150347
1989-09-29 66.000 69.500 65.500 68.500 3.788 56982.4
1989-09-22 62.500 66.750 62.250 66.000 5.179 58748.2
1989-09-15 58.750 64.500 58.500 62.750 6.356 88807.0
1989-09-08 59.750 61.000 57.750 59.000 -1.470 54352.0
1989-09-01 58.750 60.250 58.250 59.880 1.698 36388.5
1989-08-25 57.500 60.500 56.000 58.880 2.400 64174.1
1989-08-18 57.750 58.000 55.250 57.500 -0.433 39676.8
1989-08-11 57.750 60.000 57.000 57.750 1.316 85540.5
1989-08-04 54.000 57.500 53.750 57.000 5.069 65911.0
1989-07-28 54.750 57.000 51.500 54.250 -1.810 112561
1989-07-21 52.750 56.500 52.500 55.250 4.739 49664.6
1989-07-14 53.750 55.500 51.750 52.750 -1.402 39815.7
1989-07-07 53.130 56.000 52.380 53.500 0.943 44365.6
1989-06-30 55.250 55.500 51.250 53.000 -4.298 53607.7
1989-06-23 57.000 57.000 53.250 55.380 -2.414 44613.1
1989-06-16 59.750 60.250 56.250 56.750 -5.021 47803.5
1989-06-09 58.500 60.250 56.500 59.750 2.575 45120.0
1989-06-02 59.000 61.000 58.250 58.250 -1.070 65428.8
1989-05-26 58.250 59.500 55.750 58.880 1.082 62581.8
1989-05-19 54.130 59.500 54.000 58.250 7.373 72624.0
1989-05-12 52.000 55.000 51.000 54.250 4.327 53566.7
1989-05-05 55.380 56.000 51.750 52.000 -6.943 34043.5
1989-04-28 55.000 56.250 53.630 55.880 1.140 40621.4
1989-04-21 51.250 56.500 50.750 55.250 8.867 97386.2
1989-04-14 51.250 52.250 47.500 50.750 -0.976 56784.0
1989-04-07 50.000 51.750 49.500 51.250 2.747 32169.0
1989-03-31 50.000 50.630 49.130 49.880 -0.736 50566.4
1989-03-24 46.380 50.250 45.750 50.250 8.065 179574
1989-03-17 52.000 53.250 46.000 46.500 -10.145 115455
1989-03-10 61.750 62.250 51.000 51.750 -16.194 257829
1989-03-03 58.750 62.000 58.500 61.750 5.106 66673.9
1989-02-24 62.250 62.750 58.750 58.750 -6.000 70307.2
1989-02-17 61.500 63.500 60.000 62.500 1.002 66009.0
1989-02-10 60.750 64.750 59.750 61.880 1.443 135213
1989-02-03 55.500 63.000 55.250 61.000 10.148 127549
1989-01-27 54.000 56.500 52.500 55.380 2.309 82208.6
1989-01-20 53.250 54.380 50.250 54.130 2.132 55646.7
1989-01-13 53.000 53.750 51.500 53.000 na 47717.8
1989-01-06 53.500 54.880 52.750 53.000 -0.469 53004.8
1988-12-30 52.000 54.250 51.750 53.250 2.404 38533.6
1988-12-23 50.630 53.000 50.500 52.000 4.523 62774.4
1988-12-16 48.750 50.250 47.250 49.750 1.531 36211.8
1988-12-09 49.750 50.500 48.500 49.000 -1.508 41574.4
1988-12-02 46.250 50.250 46.250 49.750 7.266 57861.1
1988-11-25 46.000 47.000 45.250 46.380 -0.536 36355.2
1988-11-18 48.000 48.750 45.500 46.630 -2.100 85506.6
1988-11-11 46.500 50.500 46.000 47.630 2.430 74026.9
1988-11-04 49.250 49.750 46.130 46.500 -6.061 108261
1988-10-28 53.250 53.250 47.750 49.500 -6.604 84294.4
1988-10-21 51.250 54.000 51.250 53.000 3.415 48227.2
1988-10-14 50.000 52.250 47.750 51.250 3.015 89815.0
1988-10-07 51.250 52.000 47.880 49.750 -4.785 75824.0
1988-09-30 53.750 54.000 51.500 52.250 -2.791 40961.3
1988-09-23 52.500 55.000 51.000 53.750 3.365 41831.0
1988-09-16 53.750 55.250 51.750 52.000 -3.704 56940.2
1988-09-09 51.500 54.750 50.750 54.000 4.854 80048.8
1988-09-02 52.000 52.500 48.000 51.500 0.234 65118.7
1988-08-26 50.250 51.750 47.750 51.380 1.743 79631.4
1988-08-19 52.000 53.880 50.000 50.500 -2.885 58094.1
1988-08-12 53.750 53.750 50.000 
