|
Major Indices
|
USA | Canada
|
Europe
|
Asia Pacific
|
Latin America
|
MidEast Africa
|
Global
|
|
|
|
|
|
Pfizer 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.
|
|
|_Pfizer_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 |____2008-1982_|____2008-1982_|____2008-1982_|____2008-1982_|____2008-1982_|____2008-1982_|
-31.06% <-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 16.100 16.500 14.260 15.670 -3.747 68377.9
2008-11-14 17.200 17.300 15.300 16.280 -3.440 48182.4
2008-11-07 17.850 18.450 16.220 16.860 -4.800 49089.9
2008-10-31 16.300 18.250 16.040 17.710 6.880 66378.7
2008-10-24 17.250 17.950 15.680 16.570 -2.011 65091.4
2008-10-17 16.470 17.530 15.610 16.910 11.691 82941.3
2008-10-10 18.500 19.000 14.310 15.140 -20.316 110316
2008-10-03 18.280 19.390 17.650 19.000 1.822 70548.6
2008-09-26 18.300 18.790 17.750 18.660 0.593 48459.4
2008-09-19 18.110 18.990 17.160 18.550 -0.376 80483.2
2008-09-12 18.840 19.190 17.980 18.620 0.594 43701.8
2008-09-05 19.300 19.590 18.450 18.510 -3.140 36920.2
2008-08-29 19.600 19.870 18.950 19.110 -3.241 34548.2
2008-08-22 19.360 19.820 19.040 19.750 -1.102 28729.0
2008-08-15 19.810 20.130 19.510 19.970 0.655 38679.0
2008-08-08 18.620 19.870 18.550 19.840 6.667 44768.4
2008-08-01 18.870 19.120 18.340 18.600 -1.535 38269.3
2008-07-25 18.430 19.250 17.890 18.890 3.111 49612.5
2008-07-18 18.020 18.490 17.340 18.320 2.864 49088.9
2008-07-11 17.800 18.570 17.260 17.810 0.338 51626.1
2008-07-04 17.290 17.870 17.260 17.750 2.720 40031.1
2008-06-27 17.420 18.150 17.120 17.280 -0.289 54805.2
2008-06-20 18.500 18.540 17.300 17.330 -3.669 74032.8
2008-06-13 18.100 18.170 17.500 17.990 0.167 54133.9
2008-06-06 19.430 19.460 17.950 17.960 -7.231 69256.4
2008-05-30 19.580 19.600 19.160 19.360 -0.870 43091.6
2008-05-23 20.050 20.290 19.520 19.530 -2.496 57639.5
2008-05-16 19.850 20.130 19.780 20.030 1.213 39791.1
2008-05-09 20.600 20.600 19.700 19.790 -3.979 42492.3
2008-05-02 20.490 20.650 20.000 20.610 0.881 49456.1
2008-04-25 20.360 20.490 19.790 20.430 -0.195 52849.6
2008-04-18 20.540 21.100 20.220 20.470 0.098 48608.3
2008-04-11 21.430 21.570 20.440 20.450 -4.215 33532.0
2008-04-04 20.690 21.600 20.480 21.350 4.146 36705.8
2008-03-28 20.820 20.890 20.470 20.500 -0.437 35462.1
2008-03-21 20.380 21.090 20.190 20.590 -0.242 48317.8
2008-03-14 21.370 21.980 20.500 20.640 -3.326 40829.8
2008-03-07 22.420 22.440 21.200 21.350 -4.174 38484.4
2008-02-29 22.500 22.920 22.200 22.280 -0.978 37205.1
2008-02-22 22.500 22.670 22.160 22.500 0.761 35097.4
2008-02-15 22.370 22.880 22.030 22.330 0.135 45318.4
2008-02-08 23.550 23.780 22.180 22.300 -5.468 34919.1
2008-02-01 22.690 23.790 22.560 23.590 4.334 43728.2
2008-01-25 21.680 23.250 21.560 22.610 0.489 72551.3
2008-01-18 24.240 24.240 22.460 22.500 -6.328 46214.5
2008-01-11 22.920 24.210 22.900 24.020 5.212 52004.8
2008-01-04 22.930 23.350 22.690 22.830 -0.306 41094.0
2007-12-28 23.130 24.060 22.820 22.900 -1.463 25807.4
2007-12-21 23.050 23.560 22.920 23.240 0.606 43564.2
2007-12-14 24.390 24.450 23.030 23.100 -5.328 38503.5
2007-12-07 23.620 24.500 23.340 24.400 2.694 35154.7
2007-11-30 22.950 23.970 22.240 23.760 3.394 45275.6
2007-11-23 23.350 23.400 22.290 22.980 -1.753 49301.4
2007-11-16 22.830 23.960 22.800 23.390 2.453 37675.6
2007-11-09 23.600 23.990 22.800 22.830 -3.549 43052.3
2007-11-02 24.290 24.750 23.600 23.670 -2.633 36534.1
2007-10-26 24.000 24.350 23.610 24.310 0.997 37904.5
2007-10-19 25.250 25.340 23.360 24.070 -4.711 41875.5
2007-10-12 25.560 25.710 25.160 25.260 -1.251 29985.6
2007-10-05 24.450 25.650 24.450 25.580 4.707 35941.7
2007-09-28 24.660 24.810 24.150 24.430 -0.651 36757.4
2007-09-21 24.160 25.070 23.850 24.590 1.235 43656.1
2007-09-14 24.350 24.640 23.900 24.290 0.165 32383.6
2007-09-07 24.780 25.170 24.110 24.250 -2.375 34059.4
2007-08-31 24.730 25.000 24.270 24.840 0.404 35042.7
2007-08-24 23.920 24.880 23.860 24.740 3.342 37268.9
2007-08-17 24.200 24.200 23.130 23.940 -0.208 50206.9
2007-08-10 23.690 24.640 23.550 23.990 2.042 51993.1
2007-08-03 24.050 24.050 23.370 23.510 -1.177 53102.1
2007-07-27 24.960 25.300 23.790 23.790 -4.458 49587.2
2007-07-20 25.810 26.150 24.720 24.900 -3.898 54331.1
2007-07-13 25.910 26.090 25.380 25.910 -0.039 39084.9
2007-07-06 25.700 26.110 25.540 25.920 1.369 26433.5
2007-06-29 25.500 25.830 25.310 25.570 0.749 37319.3
2007-06-22 26.500 26.530 25.380 25.380 -4.118 51846.5
2007-06-15 26.500 26.670 25.950 26.470 -0.189 39046.1
2007-06-08 27.550 27.730 26.150 26.520 -4.191 40496.9
2007-06-01 27.520 27.700 27.100 27.680 0.545 33844.3
2007-05-25 27.420 27.600 27.180 27.530 0.328 33479.2
2007-05-18 27.000 27.480 27.000 27.440 1.479 30096.9
2007-05-11 27.050 27.400 26.750 27.040 -0.148 36075.6
2007-05-04 26.550 27.240 26.280 27.080 1.766 38259.6
2007-04-27 26.610 26.750 25.980 26.610 -1.335 43212.1
2007-04-20 26.850 27.240 26.530 26.970 1.125 41415.5
2007-04-13 25.930 26.980 25.770 26.670 3.212 34913.7
2007-04-06 25.230 25.920 25.230 25.840 2.296 27691.6
2007-03-30 25.530 25.740 25.020 25.260 -1.559 31519.9
2007-03-23 25.050 25.960 24.950 25.660 2.681 30780.9
2007-03-16 25.410 25.500 24.650 24.990 -1.653 39105.1
2007-03-09 24.780 25.550 24.610 25.410 2.501 35982.5
2007-03-02 25.710 25.920 24.550 24.790 -3.240 46384.8
2007-02-23 26.190 26.360 25.560 25.620 -2.586 31873.0
2007-02-16 26.420 26.680 26.140 26.300 -0.303 27091.0
2007-02-09 26.730 27.000 26.310 26.380 -1.567 26926.1
2007-02-02 26.240 26.870 26.000 26.800 1.940 32189.2
2007-01-26 27.230 27.300 26.000 26.290 -3.417 41089.5
2007-01-19 26.640 27.410 26.510 27.220 2.177 34984.7
2007-01-12 26.290 26.810 25.780 26.640 1.293 35223.5
2007-01-05 26.150 26.630 25.980 26.300 1.544 34748.2
2006-12-29 25.800 26.230 25.800 25.900 -0.270 23568.2
2006-12-22 25.650 26.550 25.570 25.970 1.287 37116.0
2006-12-15 25.270 25.800 24.960 25.640 1.867 45120.2
2006-12-08 23.650 27.800 23.500 25.170 -9.655 110311
2006-12-01 26.890 27.880 26.770 27.860 3.607 42552.5
2006-11-24 27.150 27.300 26.860 26.890 -1.176 23417.3
2006-11-17 25.610 27.240 25.570 27.210 5.834 40832.4
2006-11-10 26.570 27.470 25.000 25.710 -3.164 52250.5
2006-11-03 27.120 27.400 26.380 26.550 -2.461 42029.6
2006-10-27 27.550 27.780 27.000 27.220 -1.662 39829.7
2006-10-20 27.600 28.500 27.000 27.680 0.326 35065.9
2006-10-13 27.780 27.830 27.200 27.590 -1.111 26856.4
2006-10-06 28.200 28.600 27.590 27.900 -1.622 25202.6
2006-09-29 28.290 28.580 28.120 28.360 0.710 23839.3
2006-09-22 27.980 28.510 27.800 28.160 0.428 23294.6
2006-09-15 27.500 28.330 27.500 28.040 1.631 25664.2
2006-09-08 27.870 28.000 27.320 27.590 -1.323 23602.5
2006-09-01 27.150 27.970 27.100 27.960 2.681 24402.8
2006-08-25 26.780 27.370 26.590 27.230 0.665 21744.5
2006-08-18 25.880 27.120 25.850 27.050 4.764 25939.0
2006-08-11 25.960 26.300 25.530 25.820 -0.616 27138.2
2006-08-04 26.450 26.660 25.320 25.980 -0.498 41242.5
2006-07-28 24.010 26.300 23.810 26.110 9.568 37707.0
2006-07-21 22.400 24.040 22.280 23.830 6.289 30917.8
2006-07-14 23.850 23.960 22.160 22.420 -5.321 22511.5
2006-07-07 23.540 23.930 23.400 23.680 0.895 20873.0
2006-06-30 23.450 23.800 22.710 23.470 3.666 26017.3
2006-06-23 23.500 23.600 22.510 22.640 -3.372 31739.1
2006-06-16 23.550 23.660 22.970 23.430 -0.425 27587.1
2006-06-09 24.300 24.410 23.320 23.530 -2.728 28816.3
2006-06-02 23.900 24.200 23.520 24.190 0.792 23689.0
2006-05-26 23.780 24.140 23.600 24.000 0.756 25975.2
2006-05-19 24.520 25.010 23.600 23.820 -2.776 28951.6
2006-05-12 25.400 25.720 24.420 24.500 -3.581 24271.9
2006-05-05 25.500 25.600 24.990 25.410 0.316 24246.8
2006-04-28 24.720 25.440 24.540 25.330 1.850 26908.3
2006-04-21 24.420 25.070 24.340 24.870 1.510 25130.3
2006-04-14 24.700 24.810 24.180 24.500 -0.770 19495.9
2006-04-07 25.090 25.340 24.650 24.690 -0.923 20983.4
2006-03-31 26.000 26.020 24.830 24.920 -4.228 23925.5
2006-03-24 26.390 26.600 25.850 26.020 -1.402 20456.4
2006-03-17 26.000 26.480 25.770 26.390 1.189 24414.9
2006-03-10 26.160 26.400 25.820 26.080 -0.987 22236.7
2006-03-03 26.400 26.750 25.820 26.340 -0.114 27262.5
2006-02-24 25.700 26.480 25.590 26.370 2.130 22801.5
2006-02-17 25.400 25.860 25.190 25.820 0.545 26441.4
2006-02-10 25.210 26.840 24.950 25.680 1.582 43337.2
2006-02-03 26.150 26.340 25.270 25.280 -2.732 28951.1
2006-01-27 24.800 26.080 24.290 25.990 5.180 37328.6
2006-01-20 24.510 25.120 23.850 24.710 0.162 43723.3
2006-01-13 24.980 24.990 24.320 24.670 -0.724 26623.3
2006-01-06 23.650 24.950 23.600 24.850 6.561 38286.4
2005-12-30 23.960 24.000 23.210 23.320 -2.671 26583.9
2005-12-23 25.150 25.200 23.830 23.960 6.112 54725.6
2005-12-16 20.630 23.090 20.270 22.580 9.612 65652.4
2005-12-09 21.290 21.420 20.570 20.600 -3.286 34080.4
2005-12-02 21.800 21.860 21.180 21.300 -1.707 29193.1
2005-11-25 21.720 21.990 21.310 21.670 0.324 23411.3
2005-11-18 22.570 22.610 21.170 21.600 -3.700 34639.7
2005-11-11 22.350 22.470 21.710 22.430 0.764 26347.1
2005-11-04 21.800 22.290 21.420 22.260 3.535 44351.3
2005-10-28 21.310 21.530 20.930 21.500 1.176 41847.8
2005-10-21 24.360 24.400 20.710 21.250 -12.623 58736.6
2005-10-14 24.360 25.470 24.030 24.320 -0.287 30805.3
2005-10-07 25.180 25.570 24.360 24.390 -2.323 24379.0
2005-09-30 25.040 25.300 24.670 24.970 0.402 25034.2
2005-09-23 25.690 25.850 24.870 24.870 -3.977 24456.7
2005-09-16 26.300 26.490 25.600 25.900 -1.633 19426.9
2005-09-09 25.420 26.650 25.330 26.330 3.948 28964.9
2005-09-02 24.780 25.600 24.760 25.330 1.768 21462.3
2005-08-26 25.660 25.840 24.760 24.890 -2.583 24325.1
2005-08-19 26.220 26.290 25.450 25.550 -2.332 20275.6
2005-08-12 26.400 26.850 26.130 26.160 -0.343 19262.7
2005-08-05 26.980 26.980 26.220 26.250 -0.943 19012.3
2005-07-29 26.500 26.960 26.200 26.500 na 21643.5
2005-07-22 27.410 27.820 26.480 26.500 -3.881 31693.0
2005-07-15 27.220 27.670 26.870 27.570 1.584 21590.8
2005-07-08 27.020 27.270 26.300 27.140 0.148 28730.5
2005-07-01 28.370 28.400 26.740 27.100 -4.979 32670.3
2005-06-24 28.600 29.210 28.310 28.520 -0.903 27955.6
2005-06-17 27.610 28.890 27.510 28.780 3.974 22808.2
2005-06-10 28.030 28.250 27.310 27.680 -1.001 21278.1
2005-06-03 28.120 28.390 27.800 27.960 -1.376 18493.6
2005-05-27 28.510 28.940 28.020 28.350 -0.805 19832.0
2005-05-20 28.000 28.750 27.860 28.580 2.584 23038.9
2005-05-13 27.560 28.100 27.380 27.860 0.905 17489.5
2005-05-06 27.250 27.980 27.200 27.610 1.619 19211.0
2005-04-29 27.170 27.220 26.590 27.170 -0.184 21117.8
2005-04-22 27.570 27.850 26.540 27.220 -1.768 24933.2
2005-04-15 26.610 28.230 26.280 27.710 4.173 37119.6
2005-04-08 26.150 27.160 25.760 26.600 1.721 40359.8
2005-04-01 26.300 26.600 25.640 26.150 -0.076 22076.9
2005-03-25 25.800 26.530 25.400 26.170 1.316 24202.1
2005-03-18 26.530 26.830 25.580 25.830 -2.011 21402.4
2005-03-11 26.980 27.340 26.280 26.360 -1.825 20524.3
2005-03-04 26.940 27.150 26.270 26.850 -0.037 23663.8
2005-02-25 26.990 27.200 25.890 26.860 0.224 39595.2
2005-02-18 25.210 26.840 24.400 26.800 6.561 40226.5
2005-02-11 24.580 25.880 24.540 25.150 3.797 36250.5
2005-02-04 24.620 24.680 23.800 24.230 -0.493 36792.9
2005-01-28 24.740 24.830 24.170 24.350 -0.531 28921.2
2005-01-21 25.260 25.720 24.480 24.480 -3.050 39447.7
2005-01-14 26.330 26.510 25.240 25.250 -3.992 25337.7
2005-01-07 27.310 27.350 26.030 26.300 -2.194 31668.8
2004-12-31 26.300 27.300 26.300 26.890 3.145 33226.1
2004-12-24 25.450 26.590 24.200 26.070 1.243 87298.0
2004-12-17 27.080 29.100 21.990 25.750 -4.946 90993.8
2004-12-10 27.390 27.700 27.050 27.090 -2.868 33753.9
2004-12-03 27.320 28.600 27.270 27.890 2.688 36233.7
2004-11-26 27.350 27.450 26.550 27.160 -0.257 25818.5
2004-11-19 27.490 28.420 27.160 27.230 -0.801 30318.1
2004-11-12 28.100 28.480 27.020 27.450 -4.654 35911.9
2004-11-05 28.950 30.500 27.200 28.790 -0.553 44789.2
2004-10-29 27.750 29.100 27.250 28.950 4.362 23700.4
2004-10-22 28.220 29.480 27.700 27.740 -2.667 24938.8
2004-10-15 29.760 30.420 27.680 28.500 -4.362 33270.8
2004-10-08 31.300 31.500 28.600 29.800 -3.778 33701.3
2004-10-01 29.750 31.500 29.580 30.970 4.417 30096.4
2004-09-24 31.400 31.470 29.600 29.660 -6.494 25138.0
2004-09-17 32.000 32.630 31.550 31.720 -0.439 17543.1
2004-09-10 32.860 33.000 31.270 31.860 -2.120 17089.0
2004-09-03 32.320 33.050 31.990 32.550 -0.306 14140.0
2004-08-27 31.600 32.730 31.500 32.650 2.867 12781.8
2004-08-20 31.200 31.950 31.050 31.740 1.894 12995.7
2004-08-13 31.230 32.110 31.010 31.150 -0.096 12058.3
2004-08-06 31.770 32.640 30.990 31.180 -2.441 15937.9
2004-07-30 32.250 32.300 31.200 31.960 -1.053 17900.3
2004-07-23 32.510 32.820 31.900 32.300 -0.247 16063.5
2004-07-16 33.930 34.460 31.640 32.380 -4.765 21607.7
2004-07-09 33.900 34.330 33.650 34.000 0.177 13167.9
2004-07-02 34.140 34.630 33.510 33.940 0.355 16298.7
2004-06-25 35.250 35.490 33.820 33.820 -4.544 18129.2
2004-06-18 35.390 35.510 34.860 35.430 -0.645 15080.5
2004-06-11 36.000 36.300 35.520 35.660 0.112 11544.7
2004-06-04 35.150 36.200 35.050 35.620 0.792 14789.5
2004-05-28 34.770 35.610 34.220 35.340 1.523 13116.4
2004-05-21 35.100 35.910 34.610 34.810 -2.219 12881.6
2004-05-14 36.200 36.240 34.950 35.600 -2.090 14652.6
2004-05-07 35.890 37.000 35.760 36.360 1.678 14275.8
2004-04-30 36.420 37.090 35.310 35.760 -1.812 15726.3
2004-04-23 37.700 37.770 36.120 36.420 -3.190 17664.8
2004-04-16 35.600 37.900 35.150 37.620 5.674 22759.1
2004-04-09 36.120 36.330 35.340 35.600 -1.111 15737.2
2004-04-02 34.520 36.230 34.510 36.000 4.987 18162.7
2004-03-26 33.950 34.710 33.500 34.290 1.001 18981.1
2004-03-19 35.240 35.680 33.910 33.950 -3.797 22018.6
2004-03-12 37.400 37.970 34.780 35.290 -5.058 20446.7
2004-03-05 37.140 37.500 36.390 37.170 1.419 14404.8
2004-02-27 37.270 37.500 36.650 36.650 -1.664 14670.9
2004-02-20 37.740 37.960 36.770 37.270 -0.294 13321.1
2004-02-13 38.500 38.850 37.250 37.380 -3.784 16604.0
2004-02-06 36.890 38.890 36.600 38.850 6.061 27555.0
2004-01-30 36.150 36.870 35.600 36.630 1.356 17872.0
2004-01-23 35.020 36.570 34.510 36.140 3.257 19900.3
2004-01-16 36.000 36.140 34.490 35.000 -2.940 19393.8
2004-01-09 35.970 36.820 35.950 36.060 1.435 20923.1
2004-01-02 34.760 35.950 34.750 35.550 2.302 15390.1
2003-12-26 34.050 34.940 34.020 34.750 1.401 10624.5
2003-12-19 34.550 35.050 34.010 34.270 -0.378 19315.4
2003-12-12 34.000 34.750 33.900 34.400 0.585 14728.1
2003-12-05 34.080 34.500 33.850 34.200 1.877 17495.8
2003-11-28 33.480 34.120 33.250 33.570 1.175 16315.1
2003-11-21 32.770 34.500 32.770 33.180 -2.641 21065.9
2003-11-14 31.770 34.490 31.250 34.080 7.271 25476.7
2003-11-07 31.650 32.100 31.020 31.770 0.538 18015.4
2003-10-31 31.020 31.620 30.700 31.600 2.464 20193.3
2003-10-24 30.560 31.620 30.500 30.840 0.916 18598.2
2003-10-17 30.800 31.060 29.500 30.560 -0.618 16640.3
2003-10-10 30.700 31.050 30.460 30.750 -0.097 15223.7
2003-10-03 30.600 31.450 30.250 30.780 0.720 19425.5
2003-09-26 31.030 31.830 30.250 30.560 -2.830 17982.2
2003-09-19 31.960 32.370 31.450 31.450 -1.411 19067.9
2003-09-12 30.880 32.200 30.860 31.900 4.556 19565.2
2003-09-05 30.150 31.010 29.900 30.510 1.972 23786.9
2003-08-29 29.500 30.270 29.500 29.920 1.252 18355.0
2003-08-22 31.600 31.710 29.430 29.550 -5.952 30704.6
2003-08-15 32.860 33.140 31.000 31.420 -4.701 21445.2
2003-08-08 32.680 33.310 32.260 32.970 0.887 13718.4
2003-08-01 33.190 33.950 32.240 32.680 -1.090 19035.2
2003-07-25 33.900 33.900 32.020 33.040 -1.048 17619.4
2003-07-18 34.470 34.560 32.600 33.390 -2.368 16237.5
2003-07-11 34.850 34.850 33.350 34.200 -0.088 17566.0
2003-07-04 35.000 35.290 33.490 34.230 -2.200 17588.3
2003-06-27 35.200 36.060 34.920 35.000 -1.602 19456.3
2003-06-20 33.690 36.920 33.450 35.570 7.527 33207.2
2003-06-13 33.020 33.930 32.890 33.080 -0.030 18339.7
2003-06-06 31.440 33.930 31.000 33.090 6.673 23437.3
2003-05-30 31.800 32.090 30.800 31.020 -2.698 21789.9
2003-05-23 33.250 33.520 30.500 31.880 -5.147 29208.1
2003-05-16 32.660 33.750 32.660 33.610 2.940 18925.0
2003-05-09 31.880 32.820 31.300 32.650 3.487 20288.5
2003-05-02 30.530 31.670 30.390 31.550 3.885 26714.8
2003-04-25 31.600 32.070 30.300 30.370 -3.157 24535.7
2003-04-18 31.550 32.640 29.270 31.360 -0.476 21285.4
2003-04-11 33.400 33.740 31.300 31.510 -3.933 15126.0
2003-04-04 31.420 33.090 31.010 32.800 3.112 20244.2
2003-03-28 31.320 32.550 30.910 31.810 -0.469 18681.9
2003-03-21 28.800 31.990 28.680 31.960 10.397 21038.5
2003-03-14 29.220 29.750 28.340 28.950 -3.436 16181.7
2003-03-07 30.020 30.150 28.580 29.980 0.537 15204.0
2003-02-28 28.950 29.920 27.930 29.820 3.041 19762.5
2003-02-21 29.130 29.570 28.300 28.940 1.331 14401.0
2003-02-14 29.370 29.870 27.900 28.560 -2.526 17094.1
2003-02-07 31.200 31.200 28.910 29.300 -3.491 16045.3
2003-01-31 30.000 30.800 29.550 30.360 0.364 19777.9
2003-01-24 30.580 31.590 30.080 30.250 0.699 21201.2
2003-01-17 30.930 31.110 29.010 30.040 -2.468 18288.0
2003-01-10 31.880 32.130 30.660 30.800 -3.084 15512.0
2003-01-03 30.100 31.830 30.010 31.780 6.680 14350.7
2002-12-27 30.880 31.650 29.760 29.790 -2.296 13746.3
2002-12-20 30.620 31.260 29.410 30.490 -0.033 20190.3
2002-12-13 30.690 31.980 30.500 30.500 -1.613 16298.1
2002-12-06 32.000 32.050 30.300 31.000 -1.681 16038.4
2002-11-29 32.040 32.400 31.400 31.530 -2.595 17808.4
2002-11-22 33.050 33.650 32.100 32.370 -2.057 18510.0
2002-11-15 33.870 33.870 32.000 33.050 -2.421 13258.8
2002-11-08 32.280 34.000 31.740 33.870 5.383 17461.9
2002-11-01 32.370 32.400 30.500 32.140 0.752 14819.9
2002-10-25 32.400 32.800 30.150 31.900 -4.748 18336.7
2002-10-18 30.300 33.600 30.250 33.490 11.078 18668.1
2002-10-11 28.450 30.750 28.250 30.150 5.604 19388.9
2002-10-04 28.470 31.000 28.400 28.550 -0.105 18071.4
2002-09-27 28.750 30.290 27.000 28.580 -0.557 19810.1
2002-09-20 29.900 31.000 28.610 28.740 -3.460 17402.9
2002-09-13 30.750 32.250 29.550 29.770 -3.187 16147.7
2002-09-06 32.030 32.900 30.360 30.750 -7.044 19459.2
2002-08-30 34.720 35.000 32.250 33.080 -4.227 13158.3
2002-08-23 33.430 35.010 33.270 34.540 4.287 12916.0
2002-08-16 32.440 33.900 31.310 33.120 1.876 15977.2
2002-08-09 30.750 33.500 29.450 32.510 5.210 18759.6
2002-08-02 30.700 32.360 29.930 30.900 4.888 22332.3
2002-07-26 26.980 29.580 25.130 29.460 9.843 34526.4
2002-07-19 28.050 29.330 26.500 26.820 -16.708 58513.0
2002-07-12 34.640 34.740 29.750 32.200 -6.368 22072.6
2002-07-05 35.000 35.230 32.160 34.390 -1.743 15684.6
2002-06-28 33.700 37.040 32.900 35.000 2.850 20336.6
2002-06-21 35.300 36.510 33.970 34.030 -3.707 14647.8
2002-06-14 34.500 35.930 34.000 35.340 2.435 15175.0
2002-06-07 34.830 35.290 32.750 34.500 -0.289 16044.4
2002-05-31 35.490 35.700 34.310 34.600 -2.508 12876.4
2002-05-24 36.700 37.050 35.220 35.490 -4.314 10271.5
2002-05-17 36.310 37.660 34.640 37.090 2.402 16553.0
2002-05-10 37.000 37.500 35.670 36.220 -1.442 11015.4
2002-05-03 36.940 37.850 35.870 36.750 -0.027 14471.3
2002-04-26 38.000 38.400 36.350 36.760 -2.751 16458.5
2002-04-19 38.950 40.000 37.440 37.800 -3.792 19328.0
2002-04-12 37.550 39.630 37.550 39.290 3.395 13511.3
2002-04-05 39.650 40.300 37.650 38.000 -4.378 14523.4
2002-03-29 40.700 40.800 39.560 39.740 -1.901 9616.60
2002-03-22 41.200 41.240 39.500 40.510 -2.079 10136.9
2002-03-15 40.200 41.440 39.580 41.370 3.399 13653.0
2002-03-08 41.650 41.900 39.650 40.010 -3.915 16496.1
2002-03-01 40.920 41.780 40.500 41.640 1.289 9684.68
2002-02-22 41.120 41.470 40.000 41.110 na 9461.75
2002-02-15 40.600 41.590 40.380 41.110 1.007 9339.16
2002-02-08 41.850 42.250 39.530 40.700 -3.440 11751.6
2002-02-01 41.600 42.460 40.700 42.150 1.079 11122.7
2002-01-25 40.400 41.990 40.220 41.700 3.990 13848.1
2002-01-18 40.650 41.010 39.890 40.100 -1.232 11528.4
2002-01-11 39.450 41.290 39.200 40.600 3.046 11297.9
2002-01-04 40.400 40.440 39.100 39.400 -2.475 12282.8
2001-12-28 40.550 41.300 39.950 40.400 -1.463 7503.55
2001-12-21 39.630 42.000 39.600 41.000 3.955 17845.5
2001-12-14 42.900 43.100 38.320 39.440 -8.492 21606.2
2001-12-07 43.470 43.940 43.070 43.100 -0.485 10603.1
2001-11-30 43.560 44.040 43.100 43.310 -0.779 9492.08
2001-11-23 43.000 43.900 42.870 43.650 2.153 9436.18
2001-11-16 42.130 42.950 41.620 42.730 1.424 9586.14
2001-11-09 42.550 42.890 41.440 42.130 -0.166 10321.3
2001-11-02 42.520 43.040 41.770 42.200 -1.171 10983.9
2001-10-26 42.230 43.250 41.700 42.700 0.874 11840.5
2001-10-19 40.900 42.330 40.620 42.330 3.598 12630.1
2001-10-12 41.650 41.920 40.250 40.860 -2.225 11884.3
2001-10-05 40.230 41.950 40.150 41.790 4.214 14819.7
2001-09-28 36.750 40.200 35.270 40.100 12.011 18681.4
2001-09-21 39.900 39.950 34.000 35.800 -6.209 21596.6
2001-09-14 36.500 38.530 36.460 38.170 3.162 11039.4
2001-09-07 38.450 39.680 36.960 37.000 -3.419 13868.0
2001-08-31 41.330 41.330 38.050 38.310 -7.307 12673.7
2001-08-24 41.750 41.880 39.800 41.330 -1.006 11632.4
2001-08-17 40.510 41.880 40.500 41.750 1.582 8396.62
2001-08-10 40.970 41.400 40.010 41.100 0.884 8727.46
2001-08-03 40.000 41.970 39.770 40.740 2.259 8871.42
2001-07-27 41.430 41.790 39.440 39.840 -3.815 9217.38
2001-07-20 38.430 42.230 37.400 41.420 7.780 15086.5
2001-07-13 40.240 41.350 37.190 38.430 -4.045 15782.0
2001-07-06 40.500 41.090 39.560 40.050 na 11810.4
2001-06-29 42.850 43.230 40.050 40.050 -6.403 11781.0
2001-06-22 42.950 45.000 42.600 42.790 0.375 12199.3
2001-06-15 43.850 43.850 42.160 42.630 -2.023 10777.6
2001-06-08 43.280 43.800 42.270 43.510 1.635 9383.10
2001-06-01 42.730 43.500 42.330 42.810 2.269 9605.25
2001-05-25 44.800 44.900 41.520 41.860 -6.667 12160.7
2001-05-18 43.000 45.040 42.030 44.850 4.302 13278.6
2001-05-11 43.300 44.450 42.800 43.000 -1.058 9078.04
2001-05-04 43.020 43.960 41.920 43.460 0.788 11127.2
2001-04-27 40.900 43.200 40.110 43.120 5.790 12605.1
2001-04-20 41.360 42.750 39.510 40.760 0.147 19004.0
2001-04-13 41.590 42.030 39.130 40.700 -0.925 13252.6
2001-04-06 40.750 41.080 38.500 41.080 0.317 14073.2
2001-03-30 38.250 41.020 37.400 40.950 9.113 14648.9
2001-03-23 37.050 38.210 34.100 37.530 0.428 19053.7
2001-03-16 41.700 42.250 36.890 37.370 -11.967 19982.2
2001-03-09 43.540 44.470 41.500 42.450 -2.660 12325.9
2001-03-02 44.250 45.480 43.220 43.610 -2.700 12809.5
2001-02-23 45.270 46.000 44.320 44.820 -0.972 12595.9
2001-02-16 45.250 46.120 43.550 45.260 0.488 12698.6
2001-02-09 44.900 46.710 44.020 45.040 0.312 13587.3
2001-02-02 44.320 45.240 43.070 44.900 1.332 10474.1
2001-01-26 41.750 45.130 41.440 44.310 7.081 15514.8
2001-01-19 41.000 42.130 40.500 41.380 -0.145 16807.6
2001-01-12 43.000 43.750 40.750 41.440 -2.218 15943.7
2001-01-05 45.560 46.750 41.000 42.380 -7.870 21094.7
2000-12-29 44.630 46.880 44.440 46.000 3.650 8419.80
2000-12-22 45.630 48.060 42.500 44.380 -2.333 16467.0
2000-12-15 43.560 46.440 43.500 45.440 4.460 15810.0
2000-12-08 42.500 44.940 42.380 43.500 na 13389.1
2000-12-01 42.750 46.440 41.750 43.500 2.813 14875.1
2000-11-24 43.250 43.880 42.000 42.310 -1.605 7675.58
2000-11-17 43.250 44.750 41.000 43.000 -2.561 12685.0
2000-11-10 43.500 46.130 43.380 44.130 1.146 12255.3
2000-11-03 44.630 44.750 42.630 43.630 -1.133 12208.8
2000-10-27 43.880 46.000 41.750 44.130 1.729 16381.4
2000-10-20 42.940 45.060 41.000 43.380 1.759 10660.0
2000-10-13 44.060 45.380 42.130 42.630 -4.481 11926.5
2000-10-06 44.380 45.000 42.250 44.630 -0.646 9976.52
2000-09-29 44.060 45.380 42.060 44.920 1.377 11459.9
2000-09-22 41.190 44.440 40.250 44.310 7.418 10647.3
2000-09-15 40.000 41.690 39.690 41.250 1.852 10480.0
2000-09-08 42.560 42.750 39.380 40.500 -6.163 15600.9
2000-09-01 43.940 43.940 41.750 43.160 -1.484 9018.14
2000-08-25 42.940 43.940 42.000 43.810 2.480 6757.50
2000-08-18 43.130 44.630 42.000 42.750 -0.303 9048.22
2000-08-11 46.000 46.000 42.000 42.880 -5.758 10579.4
2000-08-04 43.690 46.690 42.880 45.500 3.692 10307.3
2000-07-28 45.440 48.190 42.750 43.880 -4.359 18099.8
2000-07-21 45.130 47.310 43.750 45.880 1.820 11755.1
2000-07-14 46.500 49.250 44.250 45.060 -1.637 12136.6
2000-07-07 47.810 48.000 45.810 45.810 -4.562 9905.25
2000-06-30 46.000 48.110 45.500 48.000 4.621 14628.7
2000-06-23 47.810 47.810 44.500 45.880 -4.297 13402.1
2000-06-16 45.060 48.130 44.380 47.940 4.217 10153.7
2000-06-09 43.810 46.000 42.250 46.000 5.601 7559.26
2000-06-02 44.060 46.130 43.250 43.560 -3.479 8917.58
2000-05-26 44.440 45.750 43.190 45.130 2.127 8103.86
2000-05-19 42.810 45.560 42.690 44.190 2.553 9836.52
2000-05-12 45.000 46.380 41.690 43.090 -3.451 11494.8
2000-05-05 42.250 44.940 41.310 44.630 5.934 9893.26
2000-04-28 41.500 44.250 41.250 42.130 1.518 10982.4
2000-04-21 37.250 42.500 37.000 41.500 9.383 14754.0
2000-04-14 38.940 41.000 36.880 37.940 -2.242 14335.5
2000-04-07 37.000 40.000 36.750 38.810 6.154 16252.9
2000-03-31 34.880 36.880 34.250 36.560 4.817 10121.6
2000-03-24 36.000 37.000 34.000 34.880 -2.597 11593.1
2000-03-17 35.130 36.560 33.000 35.810 2.314 13390.8
2000-03-10 32.060 35.250 30.000 35.000 7.263 16319.4
2000-03-03 32.130 33.500 31.500 32.630 0.772 9861.88
2000-02-25 33.440 34.000 32.000 32.380 -4.765 8841.78
2000-02-18 33.560 35.880 32.880 34.000 -2.857 8981.84
2000-02-11 35.880 37.940 34.000 35.000 -2.098 12006.2
2000-02-04 34.000 37.190 34.000 35.750 1.591 8869.50
2000-01-28 35.000 35.690 33.380 35.190 0.371 9916.54
2000-01-21 37.130 37.250 35.000 35.060 -5.243 10315.5
2000-01-14 35.000 37.630 34.000 37.000 7.246 14486.9
2000-01-07 32.060 34.880 30.000 34.500 6.350 13119.8
1999-12-31 34.000 34.500 32.190 32.440 -4.952 6949.12
1999-12-24 33.310 34.380 32.380 34.130 2.647 10430.8
1999-12-17 33.500 34.440 32.560 33.250 -1.860 16678.8
1999-12-10 35.690 35.880 33.380 33.880 -5.231 12563.7
1999-12-03 36.880 37.630 35.560 35.750 -0.694 11845.5
1999-11-26 34.130 36.750 33.750 36.000 6.667 11684.4
1999-11-19 35.130 35.840 33.310 33.750 -3.928 16317.5
1999-11-12 34.750 35.940 34.060 35.130 1.094 15465.1
1999-11-05 39.500 40.000 34.250 34.750 -12.446 15846.4
1999-10-29 39.750 40.130 37.000 39.690 -4.660 10543.0
1999-10-22 36.630 42.250 36.630 41.630 12.880 12602.4
1999-10-15 39.440 40.000 36.560 36.880 -6.633 6301.92
1999-10-08 37.750 40.060 36.880 39.500 5.870 8502.08
1999-10-01 35.250 37.630 33.750 37.310 7.367 7167.64
1999-09-24 36.500 37.190 34.560 34.750 -4.638 6375.44
1999-09-17 37.060 37.380 35.750 36.440 -2.175 6030.58
1999-09-10 39.250 39.380 37.190 37.250 -5.096 5504.60
1999-09-03 38.250 39.810 37.190 39.250 1.605 6735.12
1999-08-27 37.440 40.690 37.380 38.630 4.575 11580.2
1999-08-20 34.190 37.250 34.130 36.940 7.072 6684.60
1999-08-13 32.810 35.060 32.310 34.500 5.344 7925.02
1999-08-06 33.630 34.880 32.500 32.750 -3.335 7691.06
1999-07-30 34.810 35.750 33.810 33.880 -2.504 8096.44
1999-07-23 38.750 38.750 34.630 34.750 -8.093 9422.54
1999-07-16 37.630 38.250 37.000 37.810 2.189 7407.58
1999-07-09 38.810 39.250 36.880 37.000 -4.220 12053.1
1999-07-02 102.370 109.750 36.060 38.630 -61.918 15412.5
1999-06-25 99.060 103.000 97.000 101.440 1.888 12492.7
1999-06-18 97.690 101.190 94.620 99.560 2.113 16704.8
1999-06-11 115.440 115.440 95.810 97.500 -15.306 25796.1
1999-06-04 108.000 116.000 104.000 115.120 7.589 13299.9
1999-05-28 110.060 110.370 100.310 107.000 -2.948 24046.0
1999-05-21 113.000 115.440 110.250 110.250 -2.597 9948.00
1999-05-14 117.370 118.310 112.190 113.190 -3.207 13314.4
1999-05-07 115.060 118.310 113.370 116.940 1.634 12490.4
1999-04-30 127.940 128.130 114.250 115.060 -9.402 15495.2
1999-04-23 128.380 130.130 115.870 127.000 -0.047 17718.1
1999-04-16 145.560 150.130 125.940 127.060 -12.973 18965.5
1999-04-09 140.630 146.810 138.250 146.000 4.615 6825.48
1999-04-02 136.000 143.440 135.880 139.560 3.378 6298.73
1999-03-26 140.500 144.500 134.880 135.000 -4.085 7570.50
1999-03-19 140.250 143.560 138.310 140.750 0.264 6769.14
1999-03-12 136.440 141.630 135.560 140.380 2.797 8199.06
1999-03-05 131.060 136.560 130.000 136.560 3.502 7098.24
1999-02-26 128.310 134.880 128.250 131.940 2.829 7331.34
1999-02-19 131.940 132.440 127.810 128.310 -1.399 7393.65
1999-02-12 131.810 133.440 125.000 130.130 -0.573 8577.96
1999-02-05 130.000 134.500 129.560 130.880 1.749 9947.70
1999-01-29 116.940 128.880 115.620 128.630 11.127 11952.5
1999-01-22 117.620 121.000 115.060 115.750 -0.164 10337.3
1999-01-15 121.560 121.560 109.560 115.940 -5.162 12983.5
1999-01-08 126.810 128.940 120.120 122.250 -2.200 10618.9
1999-01-01 119.870 128.940 118.500 125.000 4.716 8397.68
1998-12-25 116.060 120.810 114.500 119.370 2.905 6844.05
1998-12-18 112.560 117.620 110.190 116.000 0.984 8142.54
1998-12-11 114.000 117.560 113.120 114.870 2.161 7999.44
1998-12-04 113.310 114.940 108.620 112.440 -1.368 8094.30
1998-11-27 112.750 116.870 112.250 114.000 1.904 9002.25
1998-11-20 106.560 112.000 106.560 111.870 5.917 8501.16
1998-11-13 109.370 109.750 104.000 105.620 -2.985 7397.64
1998-11-06 107.690 110.000 105.000 108.870 1.454 9612.36
1998-10-30 104.750 108.250 104.000 107.310 3.681 8982.42
1998-10-23 97.560 104.500 95.500 103.500 5.140 11019.5
1998-10-16 95.750 99.250 87.000 98.440 5.849 15606.7
1998-10-09 97.750 98.810 86.000 93.000 -6.174 17590.4
1998-10-02 107.060 109.190 96.500 99.120 -7.095 10886.9
1998-09-25 95.620 108.750 95.000 106.690 9.854 11269.4
1998-09-18 100.750 103.870 97.000 97.120 -3.478 9455.28
1998-09-11 98.500 101.560 93.560 100.620 5.505 15658.7
1998-09-04 101.560 102.060 92.000 95.370 -6.150 23807.1
1998-08-28 106.060 108.870 100.370 101.620 -4.186 13467.4
1998-08-21 101.310 109.000 100.750 106.060 4.813 11663.6
1998-08-14 104.440 105.750 98.000 101.190 -2.232 11673.8
1998-08-07 109.810 111.120 102.120 103.500 -5.746 12126.7
1998-07-31 113.000 114.810 108.560 109.810 -3.251 9743.58
1998-07-24 115.560 118.500 111.000 113.500 -1.944 12163.9
1998-07-17 118.000 120.620 115.190 115.750 -1.749 11752.3
1998-07-10 106.500 118.120 105.620 117.810 9.591 15140.5
1998-07-03 111.500 111.500 106.560 107.500 -3.966 12811.4
1998-06-26 111.000 112.750 108.750 111.940 0.395 9840.06
1998-06-19 107.000 114.940 106.870 111.500 2.003 12402.5
1998-06-12 108.250 113.060 106.620 109.310 0.867 12460.3
1998-06-05 104.870 108.620 100.370 108.370 3.397 10789.7
1998-05-29 106.940 108.000 101.250 104.810 -0.598 15745.2
1998-05-22 105.000 114.190 104.000 105.440 0.784 19695.5
1998-05-15 113.250 113.750 104.370 104.620 -5.850 14484.0
1998-05-08 114.000 114.620 106.370 111.120 -1.112 14883.5
1998-05-01 116.440 116.500 109.370 112.370 -4.973 22541.5
1998-04-24 109.120 121.750 109.000 118.250 12.416 30066.4
1998-04-17 99.810 105.370 96.370 105.190 5.985 15214.4
1998-04-10 103.000 103.750 97.810 99.250 -2.572 13172.3
1998-04-03 97.620 101.870 96.620 101.870 6.392 16191.7
1998-03-27 96.940 97.500 92.500 95.750 3.941 18357.0
1998-03-20 86.560 92.810 86.560 92.120 7.278 13473.9
1998-03-13 86.250 89.060 85.810 85.870 -0.441 8353.62
1998-03-06 89.000 89.190 84.120 86.250 -2.542 9415.44
1998-02-27 88.000 91.440 86.250 88.500 1.363 10865.3
1998-02-20 84.440 88.250 83.440 87.310 4.413 8592.45
1998-02-13 81.250 84.940 80.190 83.620 3.401 8107.32
1998-02-06 84.690 85.060 79.620 80.870 -1.076 8916.90
1998-01-30 78.060 82.440 77.500 81.750 4.727 8787.96
1998-01-23 78.370 80.870 76.620 78.060 1.377 10630.7
1998-01-16 71.060 78.000 71.060 77.000 4.138 9652.68
1998-01-09 76.870 79.940 72.000 73.940 -2.312 10224.8
1998-01-02 72.810 76.250 72.620 75.690 5.213 4796.03
1997-12-26 73.500 74.940 70.370 71.940 -1.113 4367.33
1997-12-19 75.000 77.250 69.560 72.750 -3.000 8300.82
1997-12-12 75.940 76.560 74.060 75.000 -0.662 7394.70
1997-12-05 74.690 80.000 74.370 75.500 3.780 9526.38
1997-11-28 72.810 74.000 71.370 72.750 -1.436 5285.25
1997-11-21 71.940 73.810 69.370 73.810 3.506 7467.18
1997-11-14 71.500 71.750 66.310 71.310 0.792 8971.20
1997-11-07 71.560 74.190 69.370 70.750 -0.352 9160.74
1997-10-31 69.870 74.870 65.000 71.000 -0.962 14884.7
1997-10-24 65.870 73.620 64.750 71.690 9.971 10605.5
1997-10-17 65.000 69.190 64.250 65.190 1.274 10819.1
1997-10-10 62.880 65.250 62.440 64.370 4.243 6885.36
1997-10-03 60.750 63.880 59.440 61.750 1.230 6934.44
1997-09-26 60.500 62.750 59.750 61.000 0.826 7313.16
1997-09-19 58.630 60.940 57.810 60.500 3.970 8761.56
1997-09-12 58.880 59.060 54.000 58.190 -0.206 7730.76
1997-09-05 56.500 58.690 56.310 58.310 5.177 8106.98
1997-08-29 56.690 57.630 53.750 55.440 -1.106 9717.00
1997-08-22 52.750 57.000 51.060 56.060 6.014 17023.0
1997-08-15 54.500 55.500 52.000 52.880 -4.393 16599.7
1997-08-08 57.750 58.940 54.940 55.310 -5.759 10077.1
1997-08-01 60.000 60.500 57.750 58.690 -1.576 11866.0
1997-07-25 58.500 63.500 57.560 59.630 1.932 16794.5
1997-07-18 60.500 61.880 57.500 58.500 -5.355 16231.3
1997-07-11 63.750 64.750 60.810 61.810 -3.043 9694.44
1997-07-04 122.000 122.120 58.630 63.750 -47.746 10633.9
1997-06-27 113.870 123.120 110.500 122.000 6.550 12891.1
1997-06-20 112.000 114.500 108.250 114.500 1.669 9183.12
1997-06-13 107.000 113.000 106.000 112.620 5.252 10642.2
1997-06-06 103.000 107.120 101.000 107.000 3.883 6997.08
1997-05-30 100.000 103.750 99.120 103.000 2.488 6921.90
1997-05-23 100.620 102.120 98.620 100.500 -0.248 5558.52
1997-05-16 98.500 102.500 98.440 100.750 2.806 6302.64
1997-05-09 97.750 101.000 95.750 98.000 0.647 7982.16
1997-05-02 92.620 98.000 92.370 97.370 5.128 8699.52
1997-04-25 88.250 93.870 87.870 92.620 4.952 9150.96
1997-04-18 83.500 89.870 83.000 88.250 5.853 11940.2
1997-04-11 89.000 89.120 83.120 83.370 -4.850 11898.7
1997-04-04 87.000 88.250 83.000 87.620 0.286 13258.7
1997-03-28 90.000 92.250 85.250 87.370 -2.922 11146.5
1997-03-21 91.000 93.370 89.370 90.000 -1.229 11358.7
1997-03-14 95.250 97.120 90.500 91.120 -3.187 7493.28
1997-03-07 90.120 94.870 89.620 94.120 2.729 9397.56
1997-02-28 94.500 97.500 90.000 91.620 -3.303 8929.80
1997-02-21 96.750 99.750 93.870 94.750 -1.813 8449.20
1997-02-14 92.120 96.750 89.750 96.500 5.177 8643.12
1997-02-07 92.750 92.870 88.250 91.750 -0.811 7075.08
1997-01-31 87.120 94.000 84.750 92.500 6.175 9997.56
1997-01-24 88.500 90.620 86.120 87.120 -1.000 9168.36
1997-01-17 86.750 88.620 84.250 88.000 2.924 9985.80
1997-01-10 83.870 85.500 81.000 85.500 2.248 7878.24
1997-01-03 84.870 85.620 80.620 83.620 -1.762 5370.75
1996-12-27 84.870 85.750 84.250 85.120 0.141 3123.00
1996-12-20 82.120 85.870 79.750 85.000 3.343 9410.52
1996-12-13 82.750 84.750 80.500 82.250 0.920 7320.12
1996-12-06 89.750 89.750 79.500 81.500 -9.060 12745.8
1996-11-29 88.500 91.250 88.370 89.620 1.266 5580.90
1996-11-22 89.000 90.620 87.750 88.500 -1.524 5656.92
1996-11-15 89.750 90.500 86.750 89.870 -0.144 6809.88
1996-11-08 82.000 90.370 81.870 90.000 9.930 9671.88
1996-11-01 80.870 83.750 79.000 81.870 1.387 9351.24
1996-10-25 84.750 86.500 80.500 80.750 -4.854 6538.92
1996-10-18 81.750 85.120 81.500 84.870 4.301 6509.16
1996-10-11 80.500 82.250 78.870 81.370 1.081 5778.24
1996-10-04 77.870 81.000 77.500 80.500 3.205 5639.28
1996-09-27 74.870 79.500 74.120 78.000 4.000 8069.88
1996-09-20 74.000 75.750 73.500 75.000 1.351 7017.48
1996-09-13 72.750 74.370 72.000 74.000 2.252 7060.20
1996-09-06 70.750 72.620 70.000 72.370 1.930 4508.25
1996-08-30 74.250 74.250 71.000 71.000 -4.531 3787.68
1996-08-23 73.750 75.250 73.500 74.370 2.058 4548.24
1996-08-16 72.120 74.000 71.870 72.870 1.561 4214.52
1996-08-09 73.500 74.370 70.620 71.750 -1.712 6699.12
1996-08-02 70.120 73.370 68.750 73.000 3.737 5420.28
1996-07-26 71.750 73.250 70.000 70.370 -2.264 6032.28
1996-07-19 71.370 73.120 70.370 72.000 0.348 9328.44
1996-07-12 70.870 74.120 70.250 71.750 1.056 6435.00
1996-07-05 71.500 73.120 71.000 71.000 -0.518 7176.30
1996-06-28 73.870 74.250 70.500 71.370 -2.898 11656.0
1996-06-21 75.000 77.370 72.750 73.500 -2.970 12332.0
1996-06-14 73.870 75.750 71.120 75.750 2.545 8393.88
1996-06-07 70.500 74.500 69.940 73.870 4.410 8430.24
1996-05-31 70.250 71.250 69.000 70.750 0.898 7890.30
1996-05-24 66.750 70.370 66.120 70.120 4.860 7655.40
1996-05-17 67.000 68.620 66.000 66.870 0.556 7056.72
1996-05-10 67.120 67.500 62.880 66.500 0.377 12190.9
1996-05-03 66.750 68.870 66.120 66.250 -1.119 5623.32
1996-04-26 70.000 70.620 66.120 67.000 -4.286 8430.60
1996-04-19 69.000 70.370 68.000 70.000 1.449 7451.04
1996-04-12 69.620 70.250 65.000 69.000 -3.158 8478.60
1996-04-05 68.250 72.370 68.120 71.250 5.948 8163.60
1996-03-29 67.750 69.620 67.000 67.250 -0.738 6480.96
1996-03-22 63.380 68.500 62.000 67.750 7.745 12306.5
1996-03-15 65.000 65.500 61.500 62.880 -4.365 11741.5
1996-03-08 65.870 68.750 63.500 65.750 -1.128 7971.24
1996-03-01 67.870 68.000 65.250 66.500 -2.206 7159.32
1996-02-23 67.370 69.250 66.000 68.000 na 8191.95
1996-02-16 68.750 70.750 67.000 68.000 -1.263 7486.44
1996-02-09 66.750 69.500 66.750 68.870 1.473 8643.48
1996-02-02 66.120 69.250 65.370 67.870 3.036 7941.60
1996-01-26 61.630 65.870 60.250 65.870 6.448 11332.4
1996-01-19 61.630 63.750 60.500 61.880 0.618 9741.36
1996-01-12 63.500 66.370 61.250 61.500 -3.150 7492.08
1996-01-05 62.500 64.370 60.880 63.500 0.794 8534.70
1995-12-29 62.500 63.630 61.630 63.000 0.800 4536.15
1995-12-22 64.620 65.620 61.500 62.500 -4.755 7438.44
1995-12-15 63.630 66.870 63.630 65.620 3.127 9747.12
1995-12-08 59.250 64.750 58.880 63.630 8.769 9338.64
1995-12-01 58.750 59.500 57.380 58.500 0.206 7969.08
1995-11-24 59.500 59.630 58.130 58.380 -1.882 4111.95
1995-11-17 58.380 60.880 57.630 59.500 1.709 5902.32
1995-11-10 57.750 61.130 57.630 58.500 0.637 5941.92
1995-11-03 58.500 59.500 57.000 58.130 -1.274 7380.72
1995-10-27 60.750 62.380 58.880 58.880 -3.475 10740.8
1995-10-20 57.250 61.880 56.500 61.000 7.018 7605.12
1995-10-13 56.000 58.630 54.500 57.000 1.333 7783.32
1995-10-06 53.250 57.130 52.630 56.250 5.377 7924.92
1995-09-29 52.500 54.250 52.250 53.380 2.654 8260.56
1995-09-22 48.500 52.380 48.250 52.000 7.216 12280.0
1995-09-15 47.000 49.630 46.750 48.500 3.191 10925.9
1995-09-08 48.000 48.380 46.500 47.000 -2.083 8170.05
1995-09-01 48.630 50.130 47.380 48.000 -0.785 6126.48
1995-08-25 48.630 49.250 48.130 48.380 0.519 4374.00
1995-08-18 49.130 50.500 47.630 48.130 -1.776 7668.48
1995-08-11 50.000 51.130 48.380 49.000 -1.508 7311.72
1995-08-04 49.880 51.630 49.250 49.750 0.505 10114.9
1995-07-28 46.380 49.880 46.000 49.500 7.305 8157.96
1995-07-21 45.880 47.380 45.000 46.130 0.545 10627.8
1995-07-14 44.500 45.880 43.500 45.880 4.558 9556.56
1995-07-07 46.630 47.130 43.630 43.880 -52.366 8692.80
1995-06-30 94.000 94.750 91.500 92.120 -2.000 6892.08
1995-06-23 89.750 94.870 88.870 94.000 4.735 8056.32
1995-06-16 89.250 90.000 88.000 89.750 0.843 7837.20
1995-06-09 89.000 89.870 88.000 89.000 0.146 6783.36
1995-06-02 86.620 89.750 86.250 88.870 2.740 8235.30
1995-05-26 84.120 88.250 83.500 86.500 2.829 12038.6
1995-05-19 82.500 84.370 80.500 84.120 2.585 15935.0
1995-05-12 86.870 87.000 81.750 82.000 -6.146 13352.9
1995-05-05 86.500 89.370 84.370 87.370 0.866 10407.6
1995-04-28 86.000 87.620 85.120 86.620 0.873 11460.5
1995-04-21 90.000 90.750 85.370 85.870 -4.451 16248.5
1995-04-14 86.620 89.870 86.620 89.870 3.299 6383.10
1995-04-07 85.750 87.750 85.620 87.000 1.458 7013.28
1995-03-31 88.500 90.000 84.870 85.750 -2.965 9799.20
1995-03-24 86.000 88.370 85.250 88.370 2.911 11240.6
1995-03-17 82.750 86.750 82.620 85.870 4.886 15642.0
1995-03-10 83.750 85.500 80.120 81.870 -2.245 16583.8
1995-03-03 82.370 83.750 81.370 83.750 1.824 8598.72
1995-02-24 81.750 82.750 79.870 82.250 1.081 10184.7
1995-02-17 81.620 81.870 79.370 81.370 na 7629.84
1995-02-10 81.120 83.370 80.870 81.370 -0.768 10868.4
1995-02-03 80.250 82.870 79.870 82.000 1.548 11595.1
1995-01-27 78.000 81.120 78.000 80.750 2.060 9348.72
1995-01-20 76.370 79.870 76.250 79.120 3.425 11027.3
1995-01-13 76.000 76.500 74.500 76.500 0.328 9204.00
1995-01-06 76.870 77.250 75.370 76.250 -1.295 7544.70
1994-12-30 77.500 77.750 76.750 77.250 0.169 3894.30
1994-12-23 76.500 79.370 76.370 77.120 0.482 10199.0
1994-12-16 74.750 77.120 74.500 76.750 1.993 10704.7
1994-12-09 75.750 75.750 73.500 75.250 0.508 8313.36
1994-12-02 73.870 78.120 73.750 74.870 1.864 11354.4
1994-11-25 76.250 76.620 72.250 73.500 -3.758 11499.0
1994-11-18 76.250 78.000 75.250 76.370 0.157 9845.52
1994-11-11 73.500 77.120 72.620 76.250 4.638 11374.3
1994-11-04 73.120 74.620 72.870 72.870 -0.681 10044.7
1994-10-28 73.620 74.870 71.750 73.370 0.164 13555.2
1994-10-21 71.750 73.500 71.250 73.250 2.091 11178.0
1994-10-14 69.370 73.000 69.370 71.750 3.986 12664.8
1994-10-07 69.500 70.750 68.000 69.000 -0.174 11610.2
1994-09-30 67.250 70.500 67.000 69.120 3.365 12797.5
1994-09-23 65.500 67.000 63.880 66.870 2.877 10209.6
1994-09-16 66.750 67.120 64.870 65.000 -2.985 9842.64
1994-09-09 66.750 67.620 66.250 67.000 na 4754.40
1994-09-02 69.250 69.620 66.870 67.000 -3.416 5816.16
1994-08-26 68.250 69.620 68.120 69.370 0.902 8187.60
1994-08-19 65.120 69.370 65.000 68.750 5.769 16689.6
1994-08-12 62.750 65.620 62.250 65.000 3.784 10481.5
1994-08-05 61.750 63.880 61.380 62.630 1.016 12685.9
1994-07-29 60.130 62.380 60.000 62.000 3.333 6201.36
1994-07-22 62.750 62.880 59.130 60.000 -4.382 7342.32
1994-07-15 63.130 63.250 62.000 62.750 -0.207 3791.04
1994-07-08 62.750 63.380 61.750 62.880 0.207 5236.80
1994-07-01 61.750 63.500 61.130 62.750 1.210 5115.84
1994-06-24 63.500 64.750 61.880 62.000 -3.125 6636.72
1994-06-17 63.000 64.370 63.000 64.000 1.587 5840.88
1994-06-10 64.370 64.750 62.130 63.000 -1.747 6289.44
1994-06-03 63.130 64.120 62.880 64.120 0.376 5352.30
1994-05-27 63.000 64.500 62.880 63.880 0.996 8622.00
1994-05-20 61.130 63.630 61.130 63.250 3.893 11029.9
1994-05-13 59.250 61.630 59.250 60.880 2.319 6381.84
1994-05-06 59.000 62.500 59.000 59.500 0.847 10661.0
1994-04-29 58.880 59.250 57.250 59.000 0.204 8628.60
1994-04-22 54.000 59.880 53.500 58.880 9.037 11598.2
1994-04-15 54.500 55.000 53.500 54.000 -0.917 7614.48
1994-04-08 53.250 55.630 53.250 54.500 0.926 9466.56
1994-04-01 56.000 56.380 53.130 54.000 -3.571 11712.6
1994-03-25 57.250 58.500 55.250 56.000 -1.754 13076.2
1994-03-18 57.880 57.880 55.250 57.000 -1.299 10242.2
1994-03-11 56.880 58.000 56.250 57.750 3.125 9521.76
1994-03-04 57.750 58.250 55.130 56.000 -2.405 11236.8
1994-02-25 57.750 58.500 56.500 57.380 na 10660.2
1994-02-18 59.000 59.250 56.250 57.380 -3.368 16234.1
1994-02-11 61.500 62.250 57.750 59.380 -4.226 24985.0
1994-02-04 64.000 64.870 62.000 62.000 -2.943 9697.92
1994-01-28 63.130 64.000 60.750 63.880 0.996 12807.4
1994-01-21 67.750 68.750 61.880 63.250 -6.463 27318.5
1994-01-14 68.500 69.870 67.620 67.620 -0.923 5770.80
1994-01-07 69.000 69.500 67.120 68.250 -1.087 8845.68
1993-12-31 67.250 70.370 67.250 69.000 2.801 5613.36
1993-12-24 65.000 68.500 65.000 67.120 3.262 7377.60
1993-12-17 65.000 66.000 64.250 65.000 -0.566 7311.84
1993-12-10 66.500 67.870 65.000 65.370 -1.507 6043.44
1993-12-03 65.370 67.370 64.750 66.370 1.530 6126.72
1993-11-26 64.750 67.370 64.750 65.370 0.184 6590.70
1993-11-19 65.750 68.500 65.120 65.250 -0.760 10767.1
1993-11-12 63.250 66.250 61.750 65.750 3.739 11561.0
1993-11-05 62.250 65.120 61.630 63.380 1.815 13950.7
1993-10-29 63.000 63.380 61.380 62.250 -1.394 9439.44
1993-10-22 61.880 64.870 61.880 63.130 2.650 14744.9
1993-10-15 59.750 62.250 59.500 61.500 3.570 12101.8
1993-10-08 59.630 59.880 57.750 59.380 0.219 10112.6
1993-10-01 61.250 61.750 59.250 59.250 -3.075 10020.5
1993-09-24 60.250 62.880 58.630 61.130 1.663 14770.3
1993-09-17 61.630 63.380 59.750 60.130 -2.036 11889.8
1993-09-10 63.750 63.880 61.380 61.380 -4.273 7159.20
1993-09-03 63.000 65.250 62.500 64.120 1.778 5367.36
1993-08-27 63.500 64.120 61.630 63.000 -1.747 8666.64
1993-08-20 57.130 64.250 55.630 64.120 12.235 14328.0
1993-08-13 58.630 60.000 57.130 57.130 -3.382 15742.6
1993-08-06 59.750 60.500 58.500 59.130 -0.622 13609.4
1993-07-30 65.370 65.750 59.130 59.500 -8.462 12889.9
1993-07-23 62.630 65.120 62.250 65.000 4.619 9707.52
1993-07-16 64.370 65.750 61.750 62.130 -5.506 8213.76
1993-07-09 63.630 66.250 62.380 65.750 3.543 13671.9
1993-07-02 69.620 69.750 63.250 63.500 -8.791 16938.0
1993-06-25 72.000 72.250 69.000 69.620 -3.466 14721.4
1993-06-18 71.000 75.620 71.000 72.120 1.764 15887.0
1993-06-11 69.620 71.500 68.870 70.870 1.431 7720.56
1993-06-04 71.870 73.370 69.620 69.870 -2.620 9646.50
1993-05-28 71.000 73.750 70.870 71.750 0.702 9767.52
1993-05-21 70.620 72.620 70.000 71.250 2.151 14164.6
1993-05-14 69.120 70.000 67.870 69.750 0.548 10580.6
1993-05-07 69.000 71.250 68.620 69.370 1.641 14108.9
1993-04-30 64.000 68.620 63.750 68.250 5.405 15829.9
1993-04-23 60.630 66.370 60.500 64.750 7.025 28308.5
1993-04-16 58.750 61.380 58.750 60.500 2.979 10834.8
1993-04-09 59.380 59.750 57.500 58.750 -0.221 13032.6
1993-04-02 58.630 63.500 58.500 58.880 0.856 15188.2
1993-03-26 58.130 60.250 57.000 58.380 -0.630 19378.8
1993-03-19 62.750 62.750 58.000 58.750 -5.440 16160.4
1993-03-12 59.000 63.750 59.000 62.130 5.520 16275.6
1993-03-05 59.000 61.130 58.630 58.880 0.856 17395.9
1993-02-26 54.630 58.630 52.500 58.380 7.119 24284.9
1993-02-19 61.380 61.630 54.500 54.500 -15.175 34063.8
1993-02-12 61.250 65.000 61.250 64.250 1.581 15624.7
1993-02-05 66.620 66.870 61.750 63.250 -4.167 23780.4
1993-01-29 67.750 67.870 64.250 66.000 -2.583 14676.2
1993-01-22 65.250 68.120 61.000 67.750 3.641 20970.2
1993-01-15 68.120 69.000 65.120 65.370 -3.868 17075.8
1993-01-08 72.500 72.750 67.120 68.000 -6.207 20741.3
1993-01-01 74.370 74.370 72.500 72.500 -2.685 10322.1
1992-12-25 79.500 79.750 73.500 74.500 -6.583 12815.1
1992-12-18 78.000 79.870 78.000 79.750 1.917 9642.00
1992-12-11 76.870 79.620 76.750 78.250 2.127 7634.64
1992-12-04 78.870 79.000 76.000 76.620 -3.925 8232.48
1992-11-27 79.370 80.000 78.500 79.750 0.796 6112.20
1992-11-20 76.120 79.500 75.870 79.120 4.105 7036.08
1992-11-13 73.120 78.370 72.750 76.000 2.703 9716.16
1992-11-06 75.500 77.370 72.620 74.000 -2.142 8691.60
1992-10-30 72.500 76.620 72.500 75.620 4.131 7233.60
1992-10-23 73.620 75.620 71.750 72.620 -1.532 9619.44
1992-10-16 70.870 74.620 70.750 73.750 4.610 8141.52
1992-10-09 72.250 74.250 69.500 70.500 -3.912 11019.6
1992-10-02 74.120 75.370 73.120 73.370 -1.517 12072.2
1992-09-25 80.120 81.620 73.750 74.500 -7.165 12898.1
1992-09-18 79.120 80.370 78.500 80.250 2.399 7910.88
1992-09-11 80.000 80.120 77.750 78.370 -2.488 7414.50
1992-09-04 78.250 80.500 76.750 80.370 2.880 7432.32
1992-08-28 81.500 81.500 77.870 78.120 -4.871 7737.84
1992-08-21 80.250 83.250 80.120 82.120 2.496 10627.2
1992-08-14 79.870 81.620 79.370 80.120 -0.311 6229.20
1992-08-07 77.870 81.870 77.250 80.370 2.552 11234.4
1992-07-31 75.620 79.120 75.370 78.370 4.146 8389.20
1992-07-24 75.000 76.500 73.750 75.250 -1.954 6714.96
1992-07-17 77.000 77.620 76.000 76.750 -0.801 6567.12
1992-07-10 75.250 77.620 75.000 77.370 2.654 10611.8
1992-07-03 72.000 76.870 71.750 75.370 4.681 11135.4
1992-06-26 69.120 72.750 68.750 72.000 3.597 7899.60
1992-06-19 68.000 70.250 66.750 69.500 1.460 9888.48
1992-06-12 71.370 71.620 68.370 68.500 -5.517 10136.2
1992-06-05 74.000 74.750 71.000 72.500 -2.841 10677.1
1992-05-29 72.870 75.250 70.750 74.620 2.219 8426.70
1992-05-22 70.370 73.750 70.250 73.000 4.286 8592.48
1992-05-15 71.750 72.120 69.000 70.000 -2.778 8475.36
1992-05-08 72.000 73.370 71.370 72.000 1.594 8257.20
1992-05-01 68.620 71.620 68.120 70.870 3.084 9317.76
1992-04-24 68.870 69.250 65.120 68.750 -1.434 14110.3
1992-04-17 72.620 74.750 69.120 69.750 -3.620 11502.9
1992-04-10 71.000 73.120 68.120 72.370 2.652 9115.20
1992-04-03 68.000 71.870 67.620 70.500 3.115 10707.6
1992-03-27 70.500 71.250 68.370 68.370 -3.704 8208.48
1992-03-20 70.370 71.870 69.500 71.000 -0.518 10912.6
1992-03-13 73.120 74.500 70.250 71.370 -1.721 13381.2
1992-03-06 75.000 75.500 70.620 72.620 -2.523 10163.3
1992-02-28 73.000 76.370 72.750 74.500 3.472 14625.4
1992-02-21 71.750 72.500 68.870 72.000 0.348 19563.3
1992-02-14 72.750 75.870 71.750 71.750 -1.198 15575.8
1992-02-07 72.620 74.750 70.750 72.620 -0.521 9878.88
1992-01-31 77.120 77.620 71.750 73.000 -4.099 11234.4
1992-01-24 77.500 77.750 72.620 76.120 -0.653 14624.2
1992-01-17 83.870 84.870 75.500 76.620 -9.454 16783.7
1992-01-10 82.000 87.000 81.750 84.620 1.196 11436.7
1992-01-03 81.500 86.120 81.120 83.620 2.287 14028.0
1991-12-27 74.500 81.870 74.500 81.750 9.732 7552.80
1991-12-20 73.750 75.870 72.620 74.500 1.195 10777.9
1991-12-13 70.120 74.250 69.370 73.620 5.928 9340.80
1991-12-06 65.500 69.500 65.500 69.500 4.716 7700.40
1991-11-29 67.000 67.870 66.000 66.370 -2.397 7147.80
1991-11-22 67.620 69.370 66.620 68.000 0.562 10855.9
1991-11-15 69.120 71.000 67.000 67.620 -2.170 9922.08
1991-11-08 72.120 72.370 67.370 69.120 -3.491 12324.7
1991-11-01 68.120 72.120 68.000 71.620 5.712 7297.92
1991-10-25 68.120 69.620 67.000 67.750 -1.812 7182.24
1991-10-18 64.870 69.370 64.750 69.000 6.367 9623.52
1991-10-11 66.370 66.750 64.370 64.870 -2.627 5796.24
1991-10-04 64.750 67.370 64.250 66.620 3.287 8701.68
1991-09-27 65.500 65.620 62.500 64.500 -0.769 8441.28
1991-09-20 63.630 65.500 63.000 65.000 1.961 10599.8
1991-09-13 68.000 68.250 63.630 63.750 -6.593 15137.8
1991-09-06 65.750 68.250 63.750 68.250 4.198 9675.30
1991-08-30 64.750 66.870 64.000 65.500 0.769 6240.00
1991-08-23 60.750 66.120 60.750 65.000 0.775 8804.88
1991-08-16 63.750 66.000 63.380 64.500 1.176 6556.32
1991-08-09 62.750 65.500 62.630 63.750 2.000 8308.08
1991-08-02 60.380 62.880 60.250 62.500 3.941 11054.4
1991-07-26 60.500 60.630 58.380 60.130 -0.612 6762.24
1991-07-19 58.000 61.250 57.630 60.500 4.077 11332.8
1991-07-12 55.750 58.130 55.500 58.130 3.804 6897.60
1991-07-05 56.130 56.500 55.630 56.000 0.901 9260.70
1991-06-28 56.880 57.250 55.500 55.500 -2.853 8667.60
1991-06-21 58.500 58.750 56.750 57.130 -2.757 7886.88
1991-06-14 56.880 58.750 55.250 58.750 4.911 10003.7
1991-06-07 57.880 58.380 55.000 56.000 -4.891 13419.4
1991-05-31 58.880 60.500 58.130 58.880 0.856 12443.1
1991-05-24 55.250 59.380 55.130 58.380 5.895 9474.48
1991-05-17 57.000 58.000 54.000 55.130 -4.122 8582.40
1991-05-10 57.500 58.250 55.750 57.500 -0.433 6790.80
1991-05-03 56.000 58.000 54.250 57.750 3.346 9066.00
1991-04-26 55.630 56.380 54.130 55.880 0.449 7690.32
1991-04-19 57.000 58.380 55.500 55.630 -2.198 9821.76
1991-04-12 56.880 57.250 54.750 56.880 0.229 7142.64
1991-04-05 53.750 58.380 53.500 56.750 -46.963 10547.5
1991-03-29 104.370 109.250 104.250 107.000 2.885 8685.00
1991-03-22 103.000 106.000 99.870 104.000 -0.593 10088.2
1991-03-15 107.500 107.870 101.370 104.620 -2.679 10241.3
1991-03-08 105.120 109.000 103.620 107.500 2.508 11554.1
1991-03-01 102.500 106.870 102.120 104.870 3.066 10759.2
1991-02-22 103.250 104.620 100.500 101.750 -2.975 12270.0
1991-02-15 96.620 105.120 96.500 104.870 8.539 20071.2
1991-02-08 89.620 96.870 89.370 96.620 7.058 13301.3
1991-02-01 86.500 90.620 86.500 90.250 3.593 12155.5
1991-01-25 79.620 87.870 79.620 87.120 8.561 18203.5
1991-01-18 74.000 80.620 73.500 80.250 7.000 14702.9
1991-01-11 76.750 77.870 74.370 75.000 -2.597 14213.8
1991-01-04 80.370 81.000 76.120 77.000 -4.490 9434.40
1990-12-28 81.500 81.500 80.370 80.620 -1.080 5511.00
1990-12-21 80.750 81.750 79.870 81.500 0.929 8293.44
1990-12-14 79.620 81.500 78.750 80.750 1.102 12031.2
1990-12-07 81.250 81.370 78.120 79.870 -1.090 17066.9
1990-11-30 77.120 81.000 76.500 80.750 4.531 11372.6
1990-11-23 78.500 79.000 76.250 77.250 -0.796 15304.2
1990-11-16 76.870 79.500 76.620 77.870 1.964 11172.5
1990-11-09 75.000 76.500 74.000 76.370 2.345 13287.8
1990-11-02 75.000 75.870 71.750 74.620 0.336 14303.5
1990-10-26 77.120 79.250 74.250 74.370 -3.566 12910.6
1990-10-19 71.370 78.370 70.750 77.120 8.819 18589.4
1990-10-12 74.870 75.370 70.370 70.870 -4.552 15468.0
1990-10-05 71.870 74.750 71.370 74.250 5.140 17105.3
1990-09-28 70.500 70.870 67.750 70.620 -0.353 10261.9
1990-09-21 70.370 73.250 69.750 70.870 -0.183 11361.6
1990-09-14 72.250 72.870 70.000 71.000 -0.169 7953.12
1990-09-07 70.620 72.750 69.370 71.120 0.169 10218.0
1990-08-31 68.750 71.620 68.620 71.000 6.367 6509.76
1990-08-24 68.750 69.370 64.370 66.750 -3.429 11431.2
1990-08-17 70.750 73.000 67.620 69.120 -3.329 11257.0
1990-08-10 67.250 72.870 67.000 71.500 -1.880 12101.3
1990-08-03 73.000 76.250 69.000 72.870 -2.017 20943.4
1990-07-27 71.750 75.250 70.000 74.370 1.877 18144.5
1990-07-20 69.000 74.750 67.250 73.000 6.182 19288.8
1990-07-13 65.750 70.500 65.620 68.750 4.372 17265.6
1990-07-06 64.500 66.120 63.750 65.870 2.729 7926.00
1990-06-29 64.000 64.750 62.380 64.120 -0.202 9510.24
1990-06-22 65.500 65.870 63.750 64.250 -2.088 9652.32
1990-06-15 64.000 66.120 63.880 65.620 2.531 10696.8
1990-06-08 64.870 65.370 63.630 64.000 -1.538 12305.3
1990-06-01 62.750 66.620 62.380 65.000 4.000 18988.2
1990-05-25 59.880 63.500 59.880 62.500 3.941 12342.2
1990-05-18 60.000 61.000 59.380 60.130 -0.825 9618.24
1990-05-11 57.500 60.630 56.500 60.630 6.368 16807.7
1990-05-04 57.630 58.500 55.000 57.000 -1.299 19905.1
1990-04-27 58.130 58.750 56.500 57.750 -0.858 10167.8
1990-04-20 59.500 59.880 58.130 58.250 -1.070 11509.0
1990-04-13 57.250 59.000 57.000 58.880 2.400 14450.4
1990-04-06 58.250 59.380 56.500 57.500 -5.162 23974.1
1990-03-30 59.500 61.880 58.750 60.630 2.972 11983.7
1990-03-23 58.500 60.880 57.880 58.880 0.650 12941.3
1990-03-16 59.000 60.880 57.750 58.500 -2.905 13974.7
1990-03-09 61.880 61.880 59.000 60.250 -2.429 18642.2
1990-03-02 56.000 61.880 54.500 61.750 9.778 47790.7
1990-02-23 65.250 65.500 54.750 56.250 -15.248 58006.8
1990-02-16 67.120 68.370 65.870 66.370 -0.940 14581.4
1990-02-09 69.750 69.870 66.120 67.000 -3.416 18599.0
1990-02-02 69.250 70.000 67.500 69.370 2.391 9897.12
1990-01-26 70.370 70.620 66.870 67.750 -3.901 8753.76
1990-01-19 68.870 71.370 68.500 70.500 2.367 9896.64
1990-01-12 71.620 71.870 68.500 68.870 -4.014 9088.80
1990-01-05 69.620 72.500 69.120 71.750 3.237 12130.2
1989-12-29 67.620 70.500 66.620 69.500 2.583 5396.40
1989-12-22 66.620 67.870 65.370 67.750 1.316 9701.76
1989-12-15 68.370 69.120 66.500 66.870 -3.255 19679.0
1989-12-08 74.000 75.750 69.000 69.120 -6.595 17496.5
1989-12-01 72.870 75.120 72.750 74.000 1.024 16570.1
1989-11-24 70.500 73.620 70.000 73.250 4.270 9991.80
1989-11-17 70.250 71.500 69.000 70.250 -0.524 12522.7
1989-11-10 67.750 71.500 67.250 70.620 3.853 14393.8
1989-11-03 66.120 68.620 65.750 68.000 2.642 11062.1
1989-10-27 68.120 68.370 65.620 66.250 -2.574 5956.80
1989-10-20 63.130 68.620 63.000 68.000 2.843 10728.0
1989-10-13 69.000 69.620 64.870 66.120 -4.174 10630.6
1989-10-06 68.250 69.500 67.870 69.000 0.554 9137.28
1989-09-29 67.000 69.370 66.120 68.620 2.037 9800.16
1989-09-22 67.500 68.750 67.120 67.250 -0.370 8258.40
1989-09-15 69.870 69.870 66.870 67.500 -3.736 9563.04
1989-09-08 69.750 70.250 68.000 70.120 0.530 15534.6
1989-09-01 67.620 70.750 67.370 69.750 2.393 9941.76
1989-08-25 67.370 69.750 65.750 68.120 0.919 11046.2
1989-08-18 64.500 67.620 64.370 67.500 4.247 11205.1
1989-08-11 63.750 65.250 63.500 64.750 1.172 8245.44
1989-08-04 65.000 65.370 62.750 64.000 -1.538 10575.8
1989-07-28 58.500 65.120 58.500 65.000 9.705 16505.3
1989-07-21 58.750 60.250 58.250 59.250 0.851 8006.88
1989-07-14 59.130 59.500 57.880 58.750 -0.424 6842.40
1989-07-07 57.630 59.380 57.380 59.000 2.823 6276.00
1989-06-30 58.750 58.750 56.380 57.380 -2.746 8696.16
1989-06-23 57.380 59.000 56.880 59.000 2.823 10761.1
1989-06-16 61.000 61.380 57.000 57.380 -6.517 20425.9
1989-06-09 62.130 62.250 61.000 61.380 -1.603 9562.08
1989-06-02 61.500 62.500 60.630 62.380 1.845 8883.00
1989-05-26 62.750 62.880 60.250 61.250 -2.390 8621.28
1989-05-19 63.750 64.250 62.750 62.750 -2.335 8977.92
1989-05-12 62.500 64.250 61.750 64.250 2.587 6962.88
1989-05-05 61.500 63.130 61.000 62.630 1.212 6906.72
1989-04-28 61.250 62.250 60.880 61.880 0.211 6716.16
1989-04-21 59.750 62.000 59.630 61.750 3.347 15703.7
1989-04-14 59.250 60.000 58.500 59.750 1.271 6506.88
1989-04-07 57.630 60.000 57.380 59.000 2.609 10120.8
1989-03-31 55.500 57.500 55.500 57.500 2.899 6333.60
1989-03-24 55.750 56.750 55.630 55.880 na 7510.20
1989-03-17 54.630 57.250 54.630 55.880 2.064 9729.60
1989-03-10 55.500 55.500 54.500 54.750 -1.138 7079.52
1989-03-03 54.630 55.750 54.000 55.380 1.615 11033.8
1989-02-24 56.000 56.500 54.500 54.500 -2.242 9334.80
1989-02-17 56.630 57.630 55.380 55.750 -1.762 13299.8
1989-02-10 57.750 59.000 56.000 56.750 -2.155 12334.6
1989-02-03 57.130 58.500 56.500 58.000 1.310 9442.56
1989-01-27 55.500 57.880 55.380 57.250 1.778 13008.5
1989-01-20 58.000 58.380 56.000 56.250 -2.597 8597.76
1989-01-13 57.250 58.250 56.630 57.750 -0.431 7019.52
1989-01-06 57.750 58.750 57.500 58.000 na 6165.60
1988-12-30 58.250 59.750 57.880 58.000 -0.855 3784.20
1988-12-23 58.000 59.130 57.380 58.500 0.206 7038.72
1988-12-16 58.000 58.500 57.250 58.380 0.864 6322.08
1988-12-09 56.500 58.880 56.380 57.880 3.118 12095.5
1988-12-02 55.380 57.130 55.130 56.130 1.135 6577.44
1988-11-25 55.500 55.750 54.250 55.500 0.909 6925.20
1988-11-18 55.630 55.750 54.380 55.000 -1.132 7291.68
1988-11-11 55.880 56.750 55.630 55.630 -1.102 6049.92
1988-11-04 57.250 57.630 56.250 56.250 -1.969 6147.84
1988-10-28 57.750 60.250 57.380 57.380 -0.641 9838.08
1988-10-21 55.500 57.880 55.500 57.750 4.054 9462.24
1988-10-14 55.500 55.880 54.500 55.500 -0.234 5131.68
1988-10-07 54.750 55.880 54.000 55.630 2.299 10967.0
1988-09-30 54.750 55.000 53.750 54.380 -0.911 7562.40
1988-09-23 53.750 55.130 53.250 54.880 1.630 6713.76
1988-09-16 53.130 54.130 52.750 54.000 1.637 8170.56
1988-09-09 51.500 53.130 51.380 53.130 3.406 8358.00
1988-09-02 50.630 51.500 50.000 51.380 1.985 6828.48
1988-08-26 51.880 52.000 50.250 50.380 -2.891 5616.48
1988-08-19 50.250 52.000 50.130 51.880 3.244 6981.60
1988-08-12 51.250 51.380 49.880 50.25
