|
Major Indices
|
USA | Canada
|
Europe
|
Asia Pacific
|
Latin America
|
MidEast Africa
|
Global
|
|
|
|
|
|
United Technology 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.
|
|
|_United_Technology_weekly________________________________________________________________|
| (1) | (2) | (3) | (4) | (5) | (6) |
| | | | | | Volume |
| | | | | |(thous) - |
| Open for | High for | Low for | Close for | %Chg for | Avg over |
| Week | Week | Week | Week | Week | days in Week |
Year-Mn-Dy |____2008-1970_|____2008-1970_|____2008-1970_|____2008-1970_|____2008-1970_|____2008-1970_|
-39.03% <-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 49.610 50.540 41.760 46.670 -7.087 11866.4
2008-11-14 53.020 54.240 46.570 50.230 -3.050 7918.40
2008-11-07 54.960 57.640 50.150 51.810 -5.731 7019.06
2008-10-31 46.680 55.620 45.000 54.960 16.170 9281.82
2008-10-24 51.350 52.290 45.040 47.310 -6.705 9850.12
2008-10-17 49.300 57.630 47.630 50.710 6.467 14305.8
2008-10-10 53.880 54.480 43.280 47.630 -13.179 14089.8
2008-10-03 59.890 60.360 54.790 54.860 -9.859 9467.68
2008-09-26 63.530 64.600 57.790 60.860 -5.350 6808.72
2008-09-19 62.830 66.990 59.640 64.300 -0.248 9701.56
2008-09-12 65.270 66.080 62.320 64.460 0.593 6810.06
2008-09-05 66.430 67.950 63.680 64.080 -2.302 6683.63
2008-08-29 65.700 66.980 64.360 65.590 -0.591 3791.86
2008-08-22 64.980 66.060 63.000 65.980 -1.228 4231.07
2008-08-15 66.690 67.600 65.210 66.800 -0.090 4500.54
2008-08-08 63.470 66.950 62.650 66.860 5.192 6144.50
2008-08-01 65.480 66.620 62.940 63.560 -2.560 5796.94
2008-07-25 64.480 65.980 63.310 65.230 1.779 5847.64
2008-07-18 61.300 65.310 58.870 64.090 5.602 8445.16
2008-07-11 61.190 62.460 59.760 60.690 -0.590 7613.16
2008-07-04 61.150 62.150 59.550 61.050 -0.164 9716.93
2008-06-27 69.230 69.230 61.050 61.150 -11.119 9892.90
2008-06-20 67.850 69.000 66.990 68.800 0.350 6368.23
2008-06-13 67.360 69.140 66.470 68.560 2.313 6125.14
2008-06-06 70.430 71.100 66.930 67.010 -5.673 7146.28
2008-05-30 69.870 71.230 69.500 71.040 1.471 5155.90
2008-05-23 73.790 75.000 69.890 70.010 -5.341 5123.14
2008-05-16 73.170 75.860 73.130 73.960 1.135 4369.34
2008-05-09 74.690 75.000 72.390 73.130 -2.623 3622.82
2008-05-02 72.530 75.400 72.330 75.100 3.330 4628.36
2008-04-25 71.980 73.130 70.920 72.680 0.234 4033.62
2008-04-18 69.370 73.230 69.370 72.510 4.286 5926.78
2008-04-11 72.100 72.570 69.350 69.530 -3.067 4720.40
2008-04-04 68.660 72.400 68.160 71.730 4.639 5212.10
2008-03-28 69.420 70.700 68.340 68.550 -0.667 4462.76
2008-03-21 66.290 70.490 66.290 69.010 1.920 6832.58
2008-03-14 67.600 69.150 66.140 67.710 0.326 5718.20
2008-03-07 69.940 70.280 67.360 67.490 -4.283 6670.76
2008-02-29 72.420 73.750 70.360 70.510 -2.381 5103.70
2008-02-22 72.490 72.650 70.690 72.230 0.979 3978.43
2008-02-15 71.470 73.700 70.420 71.530 0.252 4527.10
2008-02-08 74.120 74.310 70.830 71.350 -3.737 5331.58
2008-02-01 72.450 74.410 71.650 74.120 1.883 5782.84
2008-01-25 65.480 74.220 65.200 72.750 6.907 10002.9
2008-01-18 72.110 72.500 67.660 68.050 -5.064 6840.22
2008-01-11 75.330 75.700 70.030 71.680 -4.452 7233.46
2008-01-04 76.770 77.140 74.850 75.020 -2.407 4156.53
2007-12-28 77.780 78.850 76.530 76.870 -1.233 2335.90
2007-12-21 76.480 78.000 74.630 77.830 1.487 4569.92
2007-12-14 78.130 79.300 75.500 76.690 -1.768 4349.50
2007-12-07 74.020 78.400 74.020 78.070 4.414 4248.46
2007-11-30 73.440 76.560 72.600 74.770 1.783 4693.58
2007-11-23 73.850 75.000 72.680 73.460 -1.131 4181.60
2007-11-16 73.230 75.830 73.230 74.300 1.075 4527.40
2007-11-09 75.000 76.750 73.420 73.510 -2.829 5090.62
2007-11-02 75.670 76.710 74.500 75.650 0.278 4229.98
2007-10-26 75.490 76.950 74.940 75.440 -0.737 5321.60
2007-10-19 81.170 81.170 75.570 76.000 -5.378 7616.92
2007-10-12 80.840 81.500 78.640 80.320 -0.643 3467.30
2007-10-05 80.480 82.500 79.390 80.840 0.447 3930.80
2007-09-28 79.440 80.980 78.520 80.480 1.322 3953.16
2007-09-21 75.700 79.950 75.460 79.430 4.321 4682.94
2007-09-14 74.290 76.370 73.110 76.140 3.185 4042.20
2007-09-07 74.750 75.110 73.110 73.790 -1.126 4121.95
2007-08-31 74.060 75.500 71.900 74.630 0.404 3538.42
2007-08-24 73.700 75.020 72.580 74.330 0.691 4569.62
2007-08-17 73.080 74.390 69.000 73.820 1.013 6042.92
2007-08-10 76.580 76.710 71.070 73.080 -1.150 5802.72
2007-08-03 72.920 75.410 72.450 73.930 0.873 5809.94
2007-07-27 76.570 76.840 73.100 73.290 -3.604 6496.54
2007-07-20 75.860 77.820 74.850 76.030 1.373 7987.76
2007-07-13 72.320 75.210 71.690 75.000 3.306 4409.74
2007-07-06 71.470 72.880 71.400 72.600 2.354 2874.65
2007-06-29 71.320 71.880 70.130 70.930 -0.630 3953.82
2007-06-22 72.490 72.640 71.060 71.380 -0.875 4465.72
2007-06-15 69.850 72.300 69.510 72.010 2.535 4440.02
2007-06-08 70.330 71.170 68.850 70.230 -0.777 4217.40
2007-06-01 68.820 71.620 68.300 70.780 3.148 4217.05
2007-05-25 68.910 69.500 68.000 68.620 -0.824 3992.66
2007-05-18 68.380 69.850 67.960 69.190 1.170 4182.60
2007-05-11 68.150 69.080 67.990 68.390 0.574 3278.16
2007-05-04 67.830 68.720 66.980 68.000 0.458 3893.62
2007-04-27 67.550 68.250 67.150 67.690 0.311 4482.10
2007-04-20 65.540 68.490 65.190 67.480 3.736 5737.12
2007-04-13 65.000 65.170 63.650 65.050 0.185 5358.08
2007-04-06 65.030 65.540 64.600 64.930 -0.108 4950.15
2007-03-30 67.200 67.300 64.310 65.000 -2.593 5061.28
2007-03-23 65.380 66.900 64.760 66.730 3.297 3286.00
2007-03-16 64.500 65.470 63.590 64.600 0.155 4169.70
2007-03-09 63.750 65.000 63.450 64.500 0.233 3823.84
2007-03-02 67.800 68.200 64.070 64.350 -4.737 5708.90
2007-02-23 68.840 69.000 67.010 67.550 -1.645 4105.33
2007-02-16 67.590 69.490 66.780 68.680 1.628 3928.24
2007-02-09 67.990 68.750 67.410 67.580 -0.618 3013.56
2007-02-02 65.620 68.750 65.420 68.000 2.968 5508.08
2007-01-26 64.950 67.100 63.690 66.040 1.319 5510.56
2007-01-19 64.820 65.440 64.010 65.180 1.180 4217.30
2007-01-12 62.460 64.720 61.850 64.420 2.776 4670.80
2007-01-05 62.600 63.590 62.070 62.680 0.256 4688.97
2006-12-29 62.500 64.210 62.400 62.520 -0.064 2151.60
2006-12-22 62.410 63.590 61.830 62.560 0.176 4856.50
2006-12-15 64.640 65.250 61.800 62.450 -3.507 7516.48
2006-12-08 64.220 65.490 64.030 64.720 1.347 3349.48
2006-12-01 65.950 66.080 63.440 63.860 -3.228 3883.36
2006-11-24 65.910 66.390 65.400 65.990 -0.151 1843.30
2006-11-17 65.180 66.930 65.000 66.090 1.583 3503.76
2006-11-10 64.500 65.890 63.970 65.060 1.704 2958.88
2006-11-03 65.180 66.110 63.630 63.970 -1.494 3475.78
2006-10-27 65.020 65.490 64.280 64.940 -0.123 2805.52
2006-10-20 66.500 67.470 64.550 65.020 -2.226 4606.50
2006-10-13 65.470 66.890 64.730 66.500 1.666 2683.78
2006-10-06 63.420 66.000 63.330 65.410 3.252 3008.70
2006-09-29 62.740 63.850 62.460 63.350 1.685 3815.80
2006-09-22 64.400 64.530 62.190 62.300 -3.575 3464.42
2006-09-15 63.360 64.740 62.300 64.610 2.005 3644.62
2006-09-08 62.750 63.890 62.210 63.340 0.126 2831.48
2006-09-01 60.430 63.480 60.380 63.260 4.269 2781.04
2006-08-25 61.480 61.690 60.010 60.670 -1.892 1990.24
2006-08-18 60.880 62.490 60.350 61.840 2.810 2419.36
2006-08-11 62.710 63.240 59.500 60.150 -3.868 3510.84
2006-08-04 61.850 63.400 61.430 62.570 0.676 3070.00
2006-07-28 60.160 62.500 60.070 62.150 3.652 4345.88
2006-07-21 59.010 62.070 57.450 59.960 1.955 7439.64
2006-07-14 63.300 64.380 58.300 58.810 -6.799 4017.64
2006-07-07 64.000 64.680 62.500 63.100 -0.505 2696.28
2006-06-30 62.190 63.580 60.600 63.420 1.830 2876.02
2006-06-23 61.700 62.710 60.260 62.280 0.858 2874.82
2006-06-16 60.200 62.110 58.900 61.750 2.831 4465.54
2006-06-09 62.530 63.000 58.850 60.050 -4.728 5180.74
2006-06-02 62.650 63.490 62.070 63.030 0.687 3545.53
2006-05-26 62.700 63.380 61.750 62.600 -0.159 3301.30
2006-05-19 64.950 65.430 62.080 62.700 -3.390 4434.00
2006-05-12 65.000 66.390 64.640 64.900 -0.015 4837.58
2006-05-05 63.000 65.000 62.500 64.910 3.343 2953.34
2006-04-28 63.790 64.800 62.600 62.810 -2.196 4404.68
2006-04-21 57.000 64.950 56.870 64.220 12.391 6823.58
2006-04-14 57.870 58.200 56.580 57.140 -0.833 2776.50
2006-04-07 58.080 58.880 57.350 57.620 -0.604 2438.78
2006-03-31 59.160 59.750 57.730 57.970 -2.210 2986.32
2006-03-24 58.650 59.940 58.260 59.280 0.816 2562.52
2006-03-17 57.950 59.170 57.550 58.800 1.695 3323.64
2006-03-10 57.900 58.440 57.060 57.820 -0.069 2949.68
2006-03-03 58.880 59.300 57.640 57.860 -1.749 3389.80
2006-02-24 58.250 59.150 58.070 58.890 1.534 2856.45
2006-02-17 57.150 58.420 56.890 58.000 1.523 2692.34
2006-02-10 57.350 57.460 56.200 57.130 -0.087 3121.78
2006-02-03 58.540 58.980 57.000 57.180 -2.672 4364.12
2006-01-27 55.010 59.340 54.200 58.750 6.799 5897.90
2006-01-20 55.850 56.530 54.700 55.010 -1.168 3168.55
2006-01-13 56.370 57.020 55.120 55.660 -0.890 3093.50
2006-01-06 56.450 56.800 55.460 56.160 0.447 3206.05
2005-12-30 57.500 57.770 55.590 55.910 -2.392 2136.63
2005-12-23 57.780 58.100 57.080 57.280 -1.292 3048.40
2005-12-16 55.970 58.890 55.300 58.030 4.709 4805.86
2005-12-09 55.000 55.930 54.290 55.420 0.782 3149.06
2005-12-02 54.360 55.160 53.820 54.990 1.252 3485.92
2005-11-25 53.700 54.700 53.000 54.310 1.438 2466.40
2005-11-18 53.350 54.450 53.100 53.540 0.168 4127.74
2005-11-11 51.750 53.450 51.360 53.450 3.525 3877.88
2005-11-04 51.370 52.120 50.690 51.630 0.487 3374.60
2005-10-28 51.050 51.720 50.270 51.380 0.923 3064.72
2005-10-21 51.350 52.460 49.640 50.910 -1.395 4525.04
2005-10-14 50.100 51.630 49.530 51.630 2.951 3151.98
2005-10-07 51.640 52.040 49.290 50.150 -3.260 3679.98
2005-09-30 52.000 52.200 51.090 51.840 0.271 3216.26
2005-09-23 51.340 51.930 50.420 51.700 0.623 3116.10
2005-09-16 51.430 51.970 50.540 51.380 -0.117 3627.66
2005-09-09 50.980 51.450 50.650 51.440 1.660 2696.55
2005-09-02 49.870 50.850 49.310 50.600 0.616 3319.92
2005-08-26 51.900 52.340 50.000 50.290 -2.802 2543.44
2005-08-19 51.500 52.200 51.020 51.740 -0.077 2743.92
2005-08-12 49.780 52.310 49.210 51.780 4.882 5128.02
2005-08-05 50.000 50.650 49.200 49.370 -2.623 3927.24
2005-07-29 51.350 51.750 50.200 50.700 -0.860 4292.04
2005-07-22 51.710 52.600 50.890 51.140 -1.102 3338.38
2005-07-15 51.900 52.000 51.100 51.710 0.330 2742.00
2005-07-08 51.390 52.090 49.660 51.540 0.311 2873.18
2005-07-01 51.760 53.170 51.100 51.380 -1.420 3563.64
2005-06-24 52.710 53.390 51.400 52.120 -1.919 3885.58
2005-06-17 52.250 53.510 51.970 53.140 -49.357 4039.06
2005-06-10 106.250 108.130 103.740 104.930 -1.242 6711.64
2005-06-03 107.480 108.040 106.020 106.250 -1.511 3389.85
2005-05-27 105.150 108.000 105.020 107.880 2.596 3765.24
2005-05-20 101.400 105.950 101.180 105.150 4.006 4201.32
2005-05-13 102.020 104.220 100.050 101.100 -0.911 4221.12
2005-05-06 101.900 102.970 100.500 102.030 0.305 4358.44
2005-04-29 102.280 102.930 99.700 101.720 0.158 3715.96
2005-04-22 97.750 102.790 96.850 101.560 4.111 5234.80
2005-04-15 101.420 102.820 97.400 97.550 -3.234 4078.20
2005-04-08 100.350 102.000 99.200 100.810 -0.129 3650.92
2005-04-01 102.180 103.000 100.210 100.940 -0.971 3432.76
2005-03-25 104.000 104.500 101.730 101.930 -1.754 3343.35
2005-03-18 101.430 104.700 101.070 103.750 2.358 5086.64
2005-03-11 101.150 102.900 100.400 101.360 0.615 3259.80
2005-03-04 100.500 101.450 98.690 100.740 -0.277 3526.12
2005-02-25 100.400 101.320 98.640 101.020 0.109 3700.85
2005-02-18 100.900 103.110 100.500 100.910 -0.483 3802.04
2005-02-11 101.450 102.970 99.350 101.400 -0.315 4341.68
2005-02-04 102.010 102.250 98.050 101.720 -0.275 5016.32
2005-01-28 100.280 102.930 98.940 102.000 1.918 4517.88
2005-01-21 100.550 102.600 99.100 100.080 -0.852 4732.15
2005-01-14 99.850 102.350 99.200 100.940 0.920 3897.52
2005-01-07 103.220 104.320 99.320 100.020 -3.222 4366.16
2004-12-31 105.750 106.280 103.050 103.350 -2.056 2418.80
2004-12-24 104.500 106.050 103.260 105.520 1.559 3845.65
2004-12-17 101.680 104.340 101.080 103.900 2.841 5725.48
2004-12-10 98.430 101.260 96.650 101.030 2.641 4451.84
2004-12-03 97.250 100.180 96.260 98.430 1.338 5104.96
2004-11-26 97.400 97.850 96.510 97.130 -0.134 3419.10
2004-11-19 97.850 98.190 96.970 97.260 -0.501 3202.84
2004-11-12 97.250 98.250 96.770 97.750 0.514 4038.80
2004-11-05 93.000 97.500 92.820 97.250 4.773 4974.40
2004-10-29 90.900 93.400 90.840 92.820 2.000 4165.16
2004-10-22 91.450 91.560 88.480 91.000 -0.731 5618.60
2004-10-15 92.860 93.430 89.600 91.670 -0.822 3164.92
2004-10-08 95.250 96.410 92.010 92.430 -2.531 2826.96
2004-10-01 92.080 95.270 90.950 94.830 2.919 3440.52
2004-09-24 95.450 95.660 92.040 92.140 -3.670 3107.56
2004-09-17 94.950 96.000 94.100 95.650 1.303 3531.60
2004-09-10 95.000 95.320 93.700 94.420 0.138 3190.40
2004-09-03 93.200 95.910 92.560 94.290 0.942 2870.76
2004-08-27 93.950 94.350 92.770 93.410 -0.649 3049.04
2004-08-20 90.870 94.190 90.590 94.020 3.410 3188.72
2004-08-13 90.000 92.400 89.160 90.920 0.966 3070.80
2004-08-06 93.250 94.440 89.800 90.050 -3.690 3611.96
2004-07-30 93.850 95.200 92.620 93.500 1.531 5174.44
2004-07-23 91.000 94.370 89.350 92.090 1.432 5152.84
2004-07-16 89.590 91.500 89.040 90.790 1.148 3215.80
2004-07-09 89.400 90.260 87.820 89.760 0.302 3709.05
2004-07-02 89.450 92.000 88.920 89.490 0.269 3586.32
2004-06-25 89.720 90.400 87.030 89.250 -0.778 3847.20
2004-06-18 88.030 89.950 87.710 89.950 1.915 4049.16
2004-06-11 86.150 88.380 85.980 88.260 2.927 3241.05
2004-06-04 84.280 86.150 83.990 85.750 1.347 3043.35
2004-05-28 81.850 84.770 81.310 84.610 3.740 4834.92
2004-05-21 82.500 83.350 80.670 81.560 -2.030 4345.76
2004-05-14 84.150 84.910 82.310 83.250 -2.266 5426.00
2004-05-07 86.550 87.000 85.000 85.180 -1.252 4435.12
2004-04-30 89.200 90.070 86.180 86.260 -3.002 4536.96
2004-04-23 88.430 89.000 84.210 88.930 0.237 5566.48
2004-04-16 89.950 90.060 87.040 88.720 -1.203 3631.24
2004-04-09 88.200 91.320 88.100 89.800 2.348 4729.75
2004-04-02 86.600 88.180 84.750 87.740 1.669 4729.40
2004-03-26 85.410 86.900 83.500 86.300 1.054 5438.64
2004-03-19 89.000 89.420 85.330 85.400 -2.232 5849.16
2004-03-12 90.350 91.500 85.500 87.350 -2.836 5806.48
2004-03-05 91.300 92.600 89.500 89.900 -2.399 5246.76
2004-02-27 96.620 96.730 88.920 92.110 -4.668 9219.72
2004-02-20 95.470 97.840 94.490 96.620 2.103 7803.25
2004-02-13 94.210 96.450 93.760 94.630 0.329 2858.96
2004-02-06 95.580 97.510 92.650 94.320 -1.277 4557.28
2004-01-30 94.250 96.250 93.150 95.540 1.358 4981.48
2004-01-23 96.930 97.170 93.250 94.260 -3.323 4378.35
2004-01-16 93.750 97.550 92.150 97.500 4.256 4714.96
2004-01-09 94.900 95.320 93.280 93.520 -0.890 3605.40
2004-01-02 94.900 95.890 94.010 94.360 -0.317 2682.65
2003-12-26 94.000 96.750 93.600 94.660 0.595 2572.00
2003-12-19 92.380 94.980 91.550 94.100 2.729 5068.76
2003-12-12 87.600 92.140 87.530 91.600 4.411 4430.48
2003-12-05 86.600 88.330 86.400 87.730 2.369 3552.64
2003-11-28 84.400 86.650 84.300 85.700 2.145 3070.80
2003-11-21 85.900 85.900 82.580 83.900 -2.328 4238.84
2003-11-14 86.750 87.000 84.450 85.900 -0.900 2916.92
2003-11-07 85.250 87.950 85.050 86.680 2.350 3645.64
2003-10-31 83.350 85.990 83.180 84.690 1.828 3453.48
2003-10-24 84.500 84.880 82.200 83.170 -0.681 3214.24
2003-10-17 82.500 85.000 82.500 83.740 1.960 3724.84
2003-10-10 81.800 84.170 81.000 82.130 0.403 3303.08
2003-10-03 78.500 82.790 76.760 81.800 4.858 5327.24
2003-09-26 78.500 79.540 77.420 78.010 -1.440 4299.68
2003-09-19 78.500 80.310 78.060 79.150 0.790 3241.20
2003-09-12 78.970 79.730 77.350 78.530 0.615 3690.64
2003-09-05 80.130 80.750 77.470 78.050 -2.741 4232.55
2003-08-29 78.300 80.350 77.180 80.250 2.307 3188.48
2003-08-22 77.200 80.000 76.780 78.440 2.563 4208.40
2003-08-15 73.420 76.820 72.240 76.480 4.410 3586.00
2003-08-08 75.650 76.000 72.550 73.250 -2.645 4086.12
2003-08-01 75.640 77.100 74.820 75.240 -0.529 4148.76
2003-07-25 74.250 77.000 73.360 75.640 1.544 4728.68
2003-07-18 73.620 74.700 71.300 74.490 1.485 4511.20
2003-07-11 72.490 74.250 71.260 73.400 2.744 3683.68
2003-07-04 70.550 72.220 69.310 71.440 1.190 4029.50
2003-06-27 71.620 71.990 69.500 70.600 -2.553 4243.00
2003-06-20 72.480 74.070 71.460 72.450 0.471 5332.20
2003-06-13 70.560 73.370 68.750 72.110 1.549 4077.56
2003-06-06 68.820 72.000 68.350 71.010 4.044 5135.84
2003-05-30 66.050 68.750 65.630 68.250 3.331 4821.55
2003-05-23 67.050 67.190 64.930 66.050 -2.134 4263.92
2003-05-16 64.900 68.100 64.610 67.490 4.151 5907.12
2003-05-09 63.150 64.950 61.970 64.800 2.208 4996.16
2003-05-02 60.720 63.740 60.400 63.400 5.002 5707.68
2003-04-25 60.500 62.170 59.300 60.380 0.633 5219.52
2003-04-18 60.950 63.950 59.800 60.000 -2.041 7312.00
2003-04-11 62.640 62.760 60.060 61.250 1.981 5291.64
2003-04-04 57.600 60.820 57.100 60.060 2.195 6253.40
2003-03-28 62.530 62.650 58.190 58.770 -8.143 5979.32
2003-03-21 57.600 63.980 57.000 63.980 8.680 6793.56
2003-03-14 56.250 59.630 53.510 58.870 3.064 6685.16
2003-03-07 58.590 58.600 55.150 57.120 -2.492 5059.60
2003-02-28 61.600 61.600 57.800 58.580 -4.779 5228.84
2003-02-21 62.300 63.290 60.070 61.520 -0.694 4621.80
2003-02-14 63.650 64.350 58.550 61.950 -2.701 6765.96
2003-02-07 64.050 65.700 63.350 63.670 0.142 4467.16
2003-01-31 63.050 64.880 62.400 63.580 -0.501 4810.80
2003-01-24 66.700 66.700 63.260 63.900 -2.740 4707.20
2003-01-17 64.490 66.890 63.270 65.700 2.146 4578.44
2003-01-10 64.970 65.850 62.700 64.320 -0.140 4700.84
2003-01-03 61.140 64.640 60.500 64.410 5.625 3702.15
2002-12-27 61.250 62.550 60.750 60.980 -1.819 2216.30
2002-12-20 60.100 62.490 59.940 62.110 3.344 4753.16
2002-12-13 61.210 62.250 59.220 60.100 -3.080 3922.04
2002-12-06 63.800 64.650 60.010 62.010 -0.736 5234.16
2002-11-29 63.620 64.990 62.300 62.470 -1.808 4256.90
2002-11-22 63.400 65.770 60.900 63.620 0.952 4149.76
2002-11-15 62.000 63.600 60.680 63.020 0.016 4193.40
2002-11-08 63.380 66.210 62.240 63.010 1.059 6100.76
2002-11-01 61.950 63.200 59.270 62.350 0.646 4545.68
2002-10-25 60.380 63.900 59.100 61.950 2.009 5953.44
2002-10-18 54.200 61.740 53.040 60.730 10.298 7939.88
2002-10-11 52.250 56.250 48.830 55.060 4.916 7007.48
2002-10-04 56.670 59.220 52.460 52.480 -7.394 6052.68
2002-09-27 57.100 60.590 55.500 56.670 -2.679 5774.96
2002-09-20 57.750 60.100 56.580 58.230 0.397 5567.32
2002-09-13 58.450 62.690 57.090 58.000 -1.142 5879.76
2002-09-06 58.900 59.050 55.650 58.670 -1.212 4844.55
2002-08-30 60.480 61.660 57.390 59.390 -1.802 4941.32
2002-08-23 61.310 63.400 60.190 60.480 -1.241 5422.72
2002-08-16 67.900 68.920 58.110 61.240 -11.118 10941.1
2002-08-09 65.710 69.290 62.740 68.900 4.855 5743.80
2002-08-02 66.300 72.060 64.500 65.710 -0.122 6236.00
2002-07-26 61.750 66.250 58.610 65.790 6.733 7180.60
2002-07-19 63.100 66.250 59.900 61.640 -2.638 7526.36
2002-07-12 69.250 69.740 62.230 63.310 -8.578 4877.92
2002-07-05 67.750 69.250 63.650 69.250 1.988 3869.40
2002-06-28 64.600 68.510 63.900 67.900 3.270 5852.44
2002-06-21 68.260 71.000 65.700 65.750 -3.663 5294.88
2002-06-14 68.750 70.200 66.800 68.250 -0.161 4123.16
2002-06-07 68.800 69.100 65.250 68.360 -0.741 4948.84
2002-05-31 69.050 69.250 67.140 68.870 -0.362 3516.35
2002-05-24 70.050 70.190 67.200 69.120 -1.679 3621.60
2002-05-17 69.200 71.090 68.700 70.300 2.255 4179.96
2002-05-10 69.550 70.600 67.200 68.750 -1.264 5037.76
2002-05-03 68.600 70.990 67.750 69.630 1.873 4735.28
2002-04-26 69.000 70.040 67.050 68.350 -0.870 5407.92
2002-04-19 73.000 73.480 66.500 68.950 -5.275 10048.9
2002-04-12 72.500 75.550 72.140 72.790 -0.014 4376.32
2002-04-05 74.000 74.830 72.250 72.800 -1.887 3557.84
2002-03-29 73.100 75.600 71.500 74.200 1.853 4217.80
2002-03-22 74.050 74.750 71.820 72.850 -2.017 4233.16
2002-03-15 75.320 76.240 73.590 74.350 -1.288 4860.92
2002-03-08 74.210 77.750 73.040 75.320 1.509 7702.28
2002-03-01 69.700 74.950 69.500 74.200 6.456 7309.00
2002-02-22 69.520 70.400 68.060 69.700 0.621 4748.05
2002-02-15 68.700 70.250 68.140 69.270 1.748 4126.88
2002-02-08 68.850 69.120 66.720 68.080 -2.812 4858.92
2002-02-01 66.300 70.050 63.500 70.050 5.497 6657.80
2002-01-25 64.100 66.880 64.000 66.400 4.321 4647.05
2002-01-18 62.900 63.950 59.310 63.650 -0.298 6686.44
2002-01-11 65.900 66.890 63.630 63.840 -3.008 4514.28
2002-01-04 65.100 67.130 63.560 65.820 1.496 3843.15
2001-12-28 64.200 65.900 64.060 64.850 1.805 2417.00
2001-12-21 62.250 65.210 62.250 63.700 3.645 5549.64
2001-12-14 60.300 62.220 59.300 61.460 0.622 5390.12
2001-12-07 59.250 62.000 58.610 61.080 1.462 4144.04
2001-11-30 58.650 61.750 58.650 60.200 1.092 4452.92
2001-11-23 58.500 59.800 57.540 59.550 2.004 2707.20
2001-11-16 56.000 58.830 53.400 58.380 2.313 5219.64
2001-11-09 54.400 57.650 54.270 57.060 5.122 4072.96
2001-11-02 57.000 57.010 52.500 54.280 -4.789 5394.88
2001-10-26 51.550 57.240 51.350 57.010 9.846 4688.44
2001-10-19 52.500 55.100 49.980 51.900 0.116 6232.72
2001-10-12 51.640 53.900 50.300 51.840 0.271 5675.12
2001-10-05 46.200 53.500 45.700 51.700 11.183 7181.84
2001-09-28 42.210 47.150 42.210 46.500 10.059 9563.12
2001-09-21 56.000 56.300 40.100 42.250 -36.178 23063.2
2001-09-14 67.000 67.270 65.750 66.200 0.853 9703.00
2001-09-07 68.900 69.690 64.860 65.640 -4.035 5725.50
2001-08-31 72.990 73.150 67.110 68.400 -6.289 5887.32
2001-08-24 72.000 74.360 71.670 72.990 1.728 3761.84
2001-08-17 73.990 74.140 70.400 71.750 -3.014 3096.00
2001-08-10 72.250 74.580 71.000 73.980 2.394 3064.20
2001-08-03 73.300 74.000 71.120 72.250 -1.271 3837.88
2001-07-27 76.200 76.480 72.240 73.180 -3.837 3996.04
2001-07-20 75.150 77.210 74.500 76.100 1.264 3905.24
2001-07-13 73.000 75.440 71.100 75.150 3.157 3656.56
2001-07-06 73.050 73.600 70.600 72.850 -0.560 4598.20
2001-06-29 74.300 75.500 72.420 73.260 -0.286 5655.92
2001-06-22 76.500 78.250 73.100 73.470 -1.712 7269.80
2001-06-15 81.750 81.800 73.990 74.750 -8.181 7792.60
2001-06-08 83.300 85.650 81.080 81.410 -2.116 3069.84
2001-06-01 84.000 84.200 81.570 83.170 -0.096 2698.05
2001-05-25 86.500 86.960 82.000 83.250 -4.541 3634.04
2001-05-18 79.900 87.500 78.300 87.210 10.253 4957.36
2001-05-11 77.900 80.000 76.470 79.100 0.177 2668.20
2001-05-04 78.750 79.900 77.150 78.960 0.586 2961.76
2001-04-27 77.500 78.840 74.950 78.500 2.307 2575.16
2001-04-20 75.350 79.850 74.300 76.730 1.791 3423.56
2001-04-13 74.000 75.860 72.230 75.380 2.169 4153.95
2001-04-06 73.600 75.400 70.000 73.780 0.655 4329.88
2001-03-30 68.000 75.250 67.500 73.300 9.403 6458.36
2001-03-23 71.600 74.450 64.900 67.000 -6.202 6252.00
2001-03-16 81.200 81.210 71.250 71.430 -12.570 7353.60
2001-03-09 79.000 82.500 78.800 81.700 4.676 4446.48
2001-03-02 76.400 80.000 76.120 78.050 1.036 5035.32
2001-02-23 79.000 80.400 76.190 77.250 -1.278 4435.80
2001-02-16 75.750 79.750 74.860 78.250 4.501 3939.56
2001-02-09 74.250 76.770 73.680 74.880 1.244 3080.44
2001-02-02 74.300 75.100 73.040 73.960 1.149 3112.60
2001-01-26 71.750 76.370 69.750 73.120 2.899 3941.72
2001-01-19 71.000 73.690 69.310 71.060 0.523 6340.10
2001-01-12 71.370 74.060 69.090 70.690 -0.605 3990.12
2001-01-05 77.750 77.750 71.060 71.120 -9.540 4354.85
2000-12-29 76.000 79.750 75.310 78.620 3.447 3085.90
2000-12-22 72.060 76.500 71.560 76.000 6.757 3946.32
2000-12-15 74.870 75.190 70.000 71.190 -4.839 4740.92
2000-12-08 70.500 77.190 69.690 74.810 6.113 5832.04
2000-12-01 72.750 72.750 68.190 70.500 -2.002 3925.40
2000-11-24 69.440 71.940 68.190 71.940 3.705 3141.55
2000-11-17 65.500 70.190 65.310 69.370 4.804 2600.96
2000-11-10 67.690 70.000 65.190 66.190 -1.386 2575.76
2000-11-03 67.500 70.120 65.560 67.120 -0.193 3135.20
2000-10-27 65.620 67.500 63.000 67.250 3.462 6431.04
2000-10-20 69.810 72.440 59.880 65.000 -6.730 10195.7
2000-10-13 71.750 72.870 67.440 69.690 -3.208 3834.72
2000-10-06 68.870 72.940 67.500 72.000 3.791 3465.12
2000-09-29 66.000 72.870 65.870 69.370 5.908 5168.24
2000-09-22 64.500 65.750 59.000 65.500 2.440 6795.92
2000-09-15 61.880 67.310 61.440 63.940 3.329 4936.76
2000-09-08 61.130 65.560 60.880 61.880 -0.194 3471.75
2000-09-01 63.190 64.000 60.500 62.000 -1.976 1988.32
2000-08-25 62.130 65.000 62.000 63.250 2.846 2778.00
2000-08-18 60.250 62.940 59.750 61.500 1.235 2093.32
2000-08-11 59.500 62.250 58.630 60.750 2.966 2603.40
2000-08-04 58.000 59.750 56.810 59.000 2.716 2468.56
2000-07-28 58.630 60.000 56.310 57.440 -2.230 2423.32
2000-07-21 60.880 60.940 56.880 58.750 -3.893 3064.72
2000-07-14 58.810 61.750 58.250 61.130 4.051 3023.32
2000-07-07 57.500 59.190 55.380 58.750 -0.221 2468.95
2000-06-30 57.750 58.980 54.000 58.880 3.190 3129.68
2000-06-23 59.250 59.310 55.130 57.060 -3.091 3342.60
2000-06-16 58.750 61.750 57.000 58.880 0.324 2693.20
2000-06-09 61.130 62.250 56.000 58.690 -7.033 3462.32
2000-06-02 58.690 64.870 57.750 63.130 7.109 3197.95
2000-05-26 63.000 63.000 58.380 58.940 -5.515 3361.36
2000-05-19 63.500 66.440 61.630 62.380 -2.911 2126.04
2000-05-12 65.060 66.940 59.000 64.250 -1.623 3107.56
2000-05-05 61.440 65.940 60.000 65.310 5.017 2693.08
2000-04-28 65.000 66.120 60.000 62.190 -2.919 3182.16
2000-04-21 58.000 64.620 56.810 64.060 13.884 3246.80
2000-04-14 60.940 65.750 56.060 56.250 -7.696 4560.08
2000-04-07 63.190 63.880 59.560 60.940 -3.561 2977.20
2000-03-31 58.880 64.500 56.310 63.190 10.743 3485.28
2000-03-24 54.630 59.000 53.940 57.060 4.448 3801.80
2000-03-17 48.500 58.380 48.190 54.630 11.764 5208.84
2000-03-10 52.310 52.690 46.500 48.880 -5.655 3688.60
2000-03-03 50.750 52.940 48.750 51.810 3.496 4097.92
2000-02-25 53.630 54.440 49.880 50.060 -4.429 3931.60
2000-02-18 48.810 54.630 48.810 52.380 8.268 4390.76
2000-02-11 51.190 52.560 47.560 48.380 -5.839 5040.44
2000-02-04 52.630 54.500 50.000 51.380 -1.665 4724.68
2000-01-28 62.500 63.750 51.500 52.250 -13.822 5214.60
2000-01-21 63.000 63.500 58.060 60.630 -4.984 4217.10
2000-01-14 64.000 65.870 62.940 63.810 -0.297 2469.92
2000-01-07 64.940 65.000 56.880 64.000 -1.538 3911.12
1999-12-31 60.000 65.000 59.130 65.000 9.134 1644.96
1999-12-24 57.500 60.880 57.190 59.560 5.640 2236.65
1999-12-17 59.500 60.880 55.750 56.380 -4.844 3190.92
1999-12-10 60.750 61.000 55.000 59.250 -1.871 2931.96
1999-12-03 55.000 61.750 54.310 60.380 9.285 3445.20
1999-11-26 56.500 57.310 54.500 55.250 -3.172 2307.95
1999-11-19 53.630 58.750 53.630 57.060 5.667 3157.76
1999-11-12 55.940 56.880 53.310 54.000 -3.364 3325.72
1999-11-05 60.250 60.630 55.500 55.880 -7.636 2805.28
1999-10-29 56.750 61.500 53.630 60.500 6.252 3141.00
1999-10-22 52.500 57.500 51.750 56.940 8.189 3340.32
1999-10-15 59.130 59.130 51.630 52.630 -11.173 4128.48
1999-10-08 57.810 61.250 55.000 59.250 2.261 3651.80
1999-10-01 57.500 60.250 54.560 57.940 0.765 3374.52
1999-09-24 62.000 62.630 55.690 57.500 -6.973 5652.48
1999-09-17 62.380 63.380 60.310 61.810 -1.702 3496.56
1999-09-10 66.750 66.940 62.810 62.880 -6.498 3644.20
1999-09-03 68.500 69.060 65.690 67.250 -1.103 2054.00
1999-08-27 67.370 70.000 67.370 68.000 0.651 1901.84
1999-08-20 65.500 68.370 65.500 67.560 3.540 1683.68
1999-08-13 64.250 67.120 61.310 65.250 1.651 1967.92
1999-08-06 65.500 67.370 63.690 64.190 -3.749 1743.84
1999-07-30 68.370 70.690 66.690 66.690 -3.165 1525.92
1999-07-23 70.250 71.000 67.370 68.870 -1.964 2621.36
1999-07-16 70.000 70.870 68.120 70.250 0.443 2470.48
1999-07-09 69.940 71.750 68.750 69.940 -0.086 2070.50
1999-07-02 65.120 72.250 64.810 70.000 8.326 3187.12
1999-06-25 66.440 67.190 62.690 64.620 -2.827 2730.12
1999-06-18 62.000 66.940 61.630 66.500 7.692 3761.24
1999-06-11 66.810 69.190 60.440 61.750 -8.437 3873.44
1999-06-04 62.130 67.500 61.690 67.440 8.669 3675.10
1999-05-28 64.120 65.750 61.750 62.060 -3.213 4681.84
1999-05-21 141.500 141.500 62.500 64.120 -54.686 5680.68
1999-05-14 144.940 151.940 141.500 141.500 -2.373 4065.84
1999-05-07 144.630 151.000 142.560 144.940 0.041 4087.76
1999-04-30 139.060 150.500 137.630 144.880 4.185 4705.36
1999-04-23 142.500 149.000 136.500 139.060 -2.070 7623.84
1999-04-16 131.380 144.500 130.810 142.000 7.780 5128.08
1999-04-09 134.810 136.750 131.060 131.750 -1.818 2683.60
1999-04-02 132.750 136.940 132.750 134.190 1.659 2867.20
1999-03-26 134.250 134.250 128.380 132.000 -2.135 2747.84
1999-03-19 127.370 136.250 127.120 134.880 5.788 3583.92
1999-03-12 129.000 130.000 124.750 127.500 -1.209 2431.12
1999-03-05 123.370 129.810 121.870 129.060 4.190 3083.36
1999-02-26 123.870 127.000 120.500 123.870 -1.252 3570.88
1999-02-19 120.750 125.750 119.060 125.440 5.412 3287.20
1999-02-12 124.370 124.620 117.500 119.000 -4.800 3901.52
1999-02-05 119.870 125.000 119.870 125.000 4.655 3355.68
1999-01-29 114.370 119.940 113.370 119.440 4.260 2442.16
1999-01-22 111.250 117.620 108.370 114.560 4.440 4246.40
1999-01-15 114.000 114.750 106.870 109.690 -4.360 2661.68
1999-01-08 109.250 115.810 107.750 114.690 5.462 3320.16
1999-01-01 107.120 110.620 107.120 108.750 1.931 1963.50
1998-12-25 100.250 109.370 100.250 106.690 7.366 2371.60
1998-12-18 102.870 103.250 97.870 99.370 -4.166 3338.48
1998-12-11 101.750 108.250 101.750 103.690 1.717 2243.92
1998-12-04 111.120 111.440 100.310 101.940 -8.779 4177.28
1998-11-27 104.250 112.500 104.000 111.750 8.034 3623.40
1998-11-20 99.750 104.250 96.560 103.440 2.731 2960.56
1998-11-13 98.370 101.940 96.690 100.690 2.161 2877.68
1998-11-06 95.810 99.440 93.440 98.560 3.475 3429.36
1998-10-30 88.370 96.250 86.750 95.250 8.312 3632.00
1998-10-23 83.500 91.810 83.000 87.940 5.317 3384.08
1998-10-16 78.750 84.500 65.000 83.500 8.795 4100.72
1998-10-09 76.250 79.250 72.000 76.750 0.828 4108.56
1998-10-02 81.500 81.870 73.370 76.120 -4.095 3565.76
1998-09-25 78.000 81.940 74.750 79.370 -0.402 4045.04
1998-09-18 79.000 83.000 77.940 79.690 3.912 3535.60
1998-09-11 78.620 80.500 73.500 76.690 0.749 2956.80
1998-09-04 78.500 80.120 71.750 76.120 -3.032 5937.36
1998-08-28 87.190 87.370 77.750 78.500 -9.311 4914.72
1998-08-21 87.370 90.000 85.120 86.560 -0.643 2420.24
1998-08-14 90.310 91.500 87.120 87.120 -3.532 3006.00
1998-08-07 95.870 98.120 89.120 90.310 -5.800 3801.52
1998-07-31 94.750 98.190 92.870 95.870 1.246 2321.12
1998-07-24 94.620 99.120 91.620 94.690 0.074 3354.72
1998-07-17 94.750 97.190 93.690 94.620 na 1951.52
1998-07-10 94.120 96.620 94.000 94.620 0.531 1839.60
1998-07-03 90.870 94.370 90.440 94.120 4.069 2445.80
1998-06-26 86.000 91.620 86.000 90.440 5.163 2387.60
1998-06-19 85.620 89.500 84.870 86.000 -1.081 4247.36
1998-06-12 91.750 93.000 84.060 86.940 -5.243 5382.96
1998-06-05 93.560 94.560 88.620 91.750 -2.394 2441.60
1998-05-29 96.500 96.870 92.000 94.000 -2.338 2854.80
1998-05-22 95.500 97.250 93.500 96.250 0.659 2274.40
1998-05-15 96.750 97.560 95.500 95.620 -0.593 2013.68
1998-05-08 99.060 100.120 95.690 96.190 -2.711 2008.00
1998-05-01 97.120 99.810 96.190 98.870 0.826 2725.12
1998-04-24 96.620 98.500 95.620 98.060 1.881 2528.72
1998-04-17 94.940 98.250 94.120 96.250 0.986 2420.80
1998-04-10 95.620 97.370 94.810 95.310 0.857 2351.30
1998-04-03 91.440 95.620 90.250 94.500 3.426 2174.56
1998-03-27 93.000 93.870 90.690 91.370 -1.753 2347.92
1998-03-20 90.500 93.120 89.870 93.000 3.047 2084.32
1998-03-13 90.000 91.190 89.000 90.250 0.423 1846.88
1998-03-06 89.000 90.690 87.620 89.870 0.627 2977.76
1998-02-27 86.060 90.000 84.370 89.310 3.620 2426.88
1998-02-20 86.370 87.500 84.750 86.190 0.373 2201.60
1998-02-13 84.870 88.000 84.120 85.870 1.250 2436.56
1998-02-06 82.750 85.500 82.750 84.810 4.382 2993.36
1998-01-30 75.500 82.870 74.870 81.250 8.783 4573.60
1998-01-23 71.310 76.620 70.250 74.690 4.828 4425.60
1998-01-16 68.000 72.500 67.000 71.250 4.015 3661.92
1998-01-09 73.370 74.120 67.690 68.500 -6.318 2798.00
1998-01-02 69.440 74.000 69.000 73.120 5.680 2931.60
1997-12-26 69.690 70.810 68.750 69.190 -0.532 1397.60
1997-12-19 73.810 74.120 69.310 69.560 -4.712 4206.40
1997-12-12 78.250 78.750 72.940 73.000 -7.006 4488.80
1997-12-05 74.940 79.870 74.750 78.500 4.750 3894.00
1997-11-28 74.500 75.500 73.120 74.940 -0.412 3031.90
1997-11-21 72.870 75.250 72.500 75.250 4.066 2625.04
1997-11-14 72.370 72.620 68.870 72.310 0.431 4024.32
1997-11-07 71.000 74.250 69.810 72.000 2.857 5690.08
1997-10-31 72.750 73.310 66.750 70.000 -5.724 9243.76
1997-10-24 79.120 81.000 72.870 74.250 -6.451 4814.16
1997-10-17 78.120 81.000 77.940 79.370 2.084 2834.16
1997-10-10 79.690 80.060 76.810 77.750 -2.349 5308.56
1997-10-03 82.000 82.120 79.000 79.620 -3.339 3741.92
1997-09-26 82.870 84.810 81.190 82.370 -0.603 4171.60
1997-09-19 78.250 83.620 78.250 82.870 5.985 3370.40
1997-09-12 79.000 80.560 76.750 78.190 -1.648 3580.32
1997-09-05 78.750 82.250 78.620 79.500 1.845 4650.70
1997-08-29 79.750 80.940 77.000 78.060 -2.119 2812.88
1997-08-22 80.000 82.500 78.810 79.750 0.075 3139.44
1997-08-15 82.250 82.620 79.500 79.690 -3.042 3044.56
1997-08-08 83.500 85.000 80.370 82.190 -2.085 2416.40
1997-08-01 85.500 86.000 83.620 83.940 -1.537 3774.08
1997-07-25 84.120 87.000 83.310 85.250 0.590 3129.04
1997-07-18 85.310 88.120 84.250 84.750 na 1833.52
1997-07-11 86.250 86.690 83.250 84.750 -1.453 2767.60
1997-07-04 84.000 88.940 83.000 86.000 1.932 2895.80
1997-06-27 87.000 87.000 83.060 84.370 -3.301 2591.28
1997-06-20 86.000 87.750 85.620 87.250 1.453 2304.24
1997-06-13 82.370 86.500 82.370 86.000 4.725 2298.88
1997-06-06 80.250 82.870 78.870 82.120 2.177 1808.40
1997-05-30 78.000 81.500 77.500 80.370 2.057 3335.40
1997-05-23 77.500 79.620 75.120 78.750 1.613 2701.20
1997-05-16 77.870 79.250 76.750 77.500 -0.475 2338.96
1997-05-09 76.500 79.000 75.870 77.870 2.125 2785.68
1997-05-02 74.500 76.370 73.620 76.250 1.843 3614.48
1997-04-25 74.120 78.870 71.120 74.870 1.176 3362.96
1997-04-18 71.750 74.620 70.250 74.000 2.252 2226.32
1997-04-11 74.250 75.500 72.000 72.370 -2.203 2337.44
1997-04-04 77.870 77.870 72.000 74.000 -5.128 3532.24
1997-03-28 77.000 79.500 76.870 78.000 1.141 3351.20
1997-03-21 74.500 77.500 73.000 77.120 1.474 3068.48
1997-03-14 78.750 79.120 75.120 76.000 -1.935 1966.72
1997-03-07 74.500 78.250 73.370 77.500 2.990 2345.28
1997-02-28 75.120 76.620 73.000 75.250 -0.817 2752.88
1997-02-21 76.000 78.000 75.620 75.870 -0.171 3293.90
1997-02-14 71.500 77.500 70.870 76.000 6.862 4735.04
1997-02-07 68.620 71.620 68.120 71.120 1.964 2756.96
1997-01-31 69.370 71.250 67.370 69.750 0.187 2315.68
1997-01-24 68.120 71.370 66.500 69.620 2.382 2923.28
1997-01-17 69.620 69.750 65.750 68.000 -2.327 2499.92
1997-01-10 67.250 69.620 66.120 69.620 3.524 2637.28
1997-01-03 68.120 69.000 65.120 67.250 -1.103 2743.30
1996-12-27 67.870 69.250 66.870 68.000 0.192 1002.40
1996-12-20 65.500 69.000 63.880 67.870 5.634 3437.36
1996-12-13 134.000 134.380 62.500 64.250 -51.374 3281.12
1996-12-06 139.750 140.250 130.500 132.130 -5.790 3376.00
1996-11-29 138.750 140.880 137.130 140.250 3.889 2779.40
1996-11-22 132.000 135.130 130.630 135.000 2.273 1967.36
1996-11-15 133.250 135.250 131.880 132.000 -0.377 2389.60
1996-11-08 129.750 132.630 129.500 132.500 2.317 1950.24
1996-11-01 129.000 130.000 124.620 129.500 0.481 2334.24
1996-10-25 127.370 129.250 123.000 128.880 1.186 2492.00
1996-10-18 121.750 127.620 120.870 127.370 4.402 2431.20
1996-10-11 122.000 122.750 121.120 122.000 0.107 1941.76
1996-10-04 121.250 122.000 119.500 121.870 1.347 2128.16
1996-09-27 118.500 120.750 118.370 120.250 1.477 2266.24
1996-09-20 118.250 121.620 117.500 118.500 0.637 2355.52
1996-09-13 112.750 118.250 112.250 117.750 4.900 2264.80
1996-09-06 111.870 113.620 110.750 112.250 -0.443 1284.40
1996-08-30 115.120 116.000 111.870 112.750 -2.059 1203.36
1996-08-23 116.500 116.500 112.750 115.120 -0.759 1894.56
1996-08-16 117.250 117.620 115.750 116.000 -1.167 1678.88
1996-08-09 112.870 117.500 112.500 117.370 4.218 2026.56
1996-08-02 111.750 113.250 108.750 112.620 0.330 1698.40
1996-07-26 107.500 112.370 105.500 112.250 3.935 2579.36
1996-07-19 109.120 109.500 101.500 108.000 -1.253 4842.24
1996-07-12 112.250 112.750 107.500 109.370 -3.851 2741.92
1996-07-05 114.750 118.000 113.120 113.750 -1.087 1790.20
1996-06-28 114.750 116.250 113.870 115.000 na 1909.44
1996-06-21 110.500 115.000 109.500 115.000 3.837 2660.00
1996-06-14 114.250 114.250 109.370 110.750 -3.165 1368.16
1996-06-07 108.870 114.750 108.500 114.370 4.572 2083.84
1996-05-31 110.620 110.870 107.500 109.370 -0.906 1918.60
1996-05-24 110.250 112.750 109.120 110.370 0.684 1876.00
1996-05-17 109.870 111.620 108.000 109.620 -0.454 2868.16
1996-05-10 107.250 111.120 100.370 110.120 2.916 5239.20
1996-05-03 110.120 111.000 106.750 107.000 -3.053 2759.36
1996-04-26 112.750 115.250 108.000 110.370 -1.235 3880.64
1996-04-19 107.750 112.440 107.120 111.750 3.712 2282.40
1996-04-12 110.500 113.500 106.500 107.750 -4.857 4164.16
1996-04-05 112.620 114.500 110.250 113.250 0.891 1877.40
1996-03-29 116.000 118.000 112.250 112.250 -2.704 2932.96
1996-03-22 111.500 117.250 110.870 115.370 3.937 3299.84
1996-03-15 107.000 114.250 106.750 111.000 4.717 3689.44
1996-03-08 107.000 112.250 105.000 106.000 -0.703 3750.72
1996-03-01 109.120 109.870 106.620 106.750 -2.288 3543.20
1996-02-23 102.500 109.620 101.620 109.250 5.556 3654.60
1996-02-16 102.750 106.370 102.000 103.500 1.351 3889.76
1996-02-09 100.750 104.500 99.870 102.120 1.360 3124.64
1996-02-02 98.750 103.000 98.000 100.750 2.160 3014.56
1996-01-26 94.000 99.870 92.870 98.620 5.195 5459.52
1996-01-19 92.620 94.120 90.500 93.750 0.948 3019.84
1996-01-12 93.500 95.250 90.500 92.870 -0.140 2325.12
1996-01-05 94.000 95.120 92.500 93.000 -1.971 3017.20
1995-12-29 95.500 95.870 94.620 94.870 -0.399 1333.80
1995-12-22 94.250 96.000 91.250 95.250 0.794 3928.80
1995-12-15 94.750 96.620 93.620 94.500 -0.526 2260.16
1995-12-08 94.870 97.750 94.500 95.000 -0.126 2063.68
1995-12-01 93.000 95.250 91.750 95.120 2.423 2610.56
1995-11-24 89.750 94.000 88.500 92.870 3.189 1929.60
1995-11-17 89.500 91.250 86.000 90.000 -0.277 5127.04
1995-11-10 89.370 91.000 87.750 90.250 0.838 2568.16
1995-11-03 87.750 90.250 87.750 89.500 1.416 2856.64
1995-10-27 86.250 89.120 84.500 88.250 0.570 3275.52
1995-10-20 87.370 89.500 86.370 87.750 0.435 2536.80
1995-10-13 84.500 88.120 82.870 87.370 2.788 2080.48
1995-10-06 88.250 88.250 83.120 85.000 -3.814 2427.36
1995-09-29 84.250 88.620 84.250 88.370 5.202 2843.20
1995-09-22 84.120 84.750 82.370 84.000 -0.143 2611.52
1995-09-15 83.870 85.250 83.750 84.120 0.442 5124.00
1995-09-08 84.620 85.500 83.250 83.750 -0.735 2223.20
1995-09-01 82.620 84.370 82.250 84.370 1.810 1668.16
1995-08-25 81.250 83.750 81.250 82.870 1.221 1963.68
1995-08-18 83.250 83.750 79.870 81.870 -1.361 3803.20
1995-08-11 83.500 84.250 82.500 83.000 -0.444 2158.56
1995-08-04 83.870 84.870 83.000 83.370 -0.892 3119.04
1995-07-28 78.750 84.620 78.750 84.120 6.145 4757.92
1995-07-21 80.750 81.620 78.750 79.250 -1.858 2681.76
1995-07-14 80.120 82.250 80.000 80.750 0.623 2280.16
1995-07-07 78.120 80.870 78.000 80.250 2.727 3219.80
1995-06-30 78.620 79.000 77.620 78.120 -0.636 1884.80
1995-06-23 78.250 79.370 78.000 78.620 1.119 2250.88
1995-06-16 77.120 78.120 77.000 77.750 0.817 3058.08
1995-06-09 75.620 78.870 75.370 77.120 2.322 2476.16
1995-06-02 74.750 77.500 74.620 75.370 0.829 2280.60
1995-05-26 72.870 76.500 72.870 74.750 2.580 3581.28
1995-05-19 74.750 75.870 72.500 72.870 -3.163 2728.80
1995-05-12 73.500 76.500 73.000 75.250 2.034 2634.56
1995-05-05 73.250 75.000 72.750 73.750 0.862 2123.20
1995-04-28 72.370 75.000 71.870 73.120 0.509 3303.52
1995-04-21 70.370 73.620 69.620 72.750 3.929 2700.00
1995-04-14 68.870 70.500 67.500 70.000 1.273 2853.80
1995-04-07 68.750 69.870 68.500 69.120 na 1884.64
1995-03-31 67.620 69.500 67.250 69.120 2.400 2446.08
1995-03-24 66.120 67.870 64.500 67.500 1.887 2450.56
1995-03-17 66.250 66.500 65.500 66.250 0.197 1783.04
1995-03-10 65.750 67.000 65.620 66.120 0.182 1851.52
1995-03-03 66.120 67.000 65.620 66.000 -0.181 1604.00
1995-02-24 65.370 66.250 65.250 66.120 1.536 3174.60
1995-02-17 65.000 67.120 65.000 65.120 na 2945.60
1995-02-10 64.870 65.370 64.620 65.120 0.385 1728.00
1995-02-03 65.250 65.250 62.750 64.870 -0.200 2109.44
1995-01-27 63.250 65.870 63.250 65.000 1.372 1786.08
1995-01-20 64.000 65.370 63.750 64.120 0.376 2038.08
1995-01-13 63.380 64.620 63.250 63.880 0.598 2162.72
1995-01-06 62.750 63.750 62.250 63.500 0.986 1903.60
1994-12-30 62.500 63.380 62.500 62.880 1.012 960.600
1994-12-23 62.130 62.380 61.250 62.250 na 1787.68
1994-12-16 57.880 62.250 57.880 62.250 7.088 2978.88
1994-12-09 59.630 60.250 57.750 58.130 -2.711 2549.44
1994-12-02 56.500 59.750 56.500 59.750 5.752 3300.48
1994-11-25 59.250 59.250 55.000 56.500 -4.237 3928.60
1994-11-18 58.880 60.130 58.380 59.000 -0.840 5272.16
1994-11-11 61.130 61.500 59.130 59.500 -2.666 2662.24
1994-11-04 62.750 63.250 61.000 61.130 -2.582 2205.28
1994-10-28 62.250 62.750 59.500 62.750 0.803 4504.48
1994-10-21 64.000 64.250 61.630 62.250 -2.734 2533.28
1994-10-14 62.000 64.500 62.000 64.000 3.010 3523.84
1994-10-07 62.880 63.130 61.500 62.130 -0.798 3082.24
1994-09-30 63.000 63.880 61.630 62.630 -0.587 2436.80
1994-09-23 64.000 64.250 61.500 63.000 -1.563 2240.96
1994-09-16 61.500 64.870 61.380 64.000 4.065 3224.64
1994-09-09 62.630 62.630 60.500 61.500 -1.804 3198.20
1994-09-02 63.130 64.500 62.380 62.630 -0.587 1624.16
1994-08-26 61.250 63.000 59.880 63.000 2.439 3562.40
1994-08-19 61.880 63.000 61.250 61.500 -0.614 1878.40
1994-08-12 61.630 62.630 60.380 61.880 0.618 3303.84
1994-08-05 61.250 64.250 61.130 61.500 2.075 3974.24
1994-07-29 62.500 62.880 59.750 60.250 -3.600 4194.08
1994-07-22 66.750 67.750 61.750 62.500 -6.535 4474.56
1994-07-15 64.870 67.000 64.120 66.870 3.884 1682.08
1994-07-08 64.370 65.750 64.000 64.370 -0.587 1749.40
1994-07-01 63.630 65.120 63.500 64.750 1.362 1238.24
1994-06-24 65.000 66.500 63.630 63.880 -4.113 1489.44
1994-06-17 66.370 68.250 66.250 66.620 0.377 1534.72
1994-06-10 65.870 67.000 65.250 66.370 1.143 1010.56
1994-06-03 65.870 67.370 65.120 65.620 -0.380 2673.20
1994-05-27 63.880 67.000 63.630 65.870 2.922 2062.56
1994-05-20 63.880 65.120 63.630 64.000 na 1680.32
1994-05-13 63.500 64.500 63.500 64.000 0.978 2891.20
1994-05-06 63.630 65.250 62.500 63.380 -0.580 2624.32
1994-04-29 63.130 63.880 63.130 63.750 0.584 2016.00
1994-04-22 65.500 65.500 61.380 63.380 -3.780 3531.20
1994-04-15 65.120 66.370 63.380 65.870 1.730 2879.36
1994-04-08 61.250 66.250 60.750 64.750 4.217 3287.36
1994-04-01 66.750 66.750 60.750 62.130 -6.571 3325.00
1994-03-25 68.370 68.500 66.250 66.500 -2.564 1654.24
1994-03-18 70.000 70.120 67.870 68.250 -2.151 2929.44
1994-03-11 67.750 69.750 67.120 69.750 3.150 2381.28
1994-03-04 67.250 68.250 65.620 67.620 1.684 3796.64
1994-02-25 69.370 69.870 66.000 66.500 -4.481 2739.40
1994-02-18 66.500 72.000 66.370 69.620 6.501 6034.72
1994-02-11 64.120 66.120 63.130 65.370 1.743 2111.84
1994-02-04 65.250 67.870 64.250 64.250 -1.154 2556.32
1994-01-28 64.620 65.370 62.500 65.000 -0.184 2452.80
1994-01-21 63.880 68.370 63.500 65.120 1.750 3220.96
1994-01-14 62.750 65.250 62.500 64.000 1.781 2284.48
1994-01-07 61.880 62.880 58.000 62.880 1.419 2891.52
1993-12-31 62.000 63.500 61.380 62.000 -0.209 1497.92
1993-12-24 61.630 62.500 61.130 62.130 0.615 2153.80
1993-12-17 62.250 62.380 61.380 61.750 -0.803 1983.04
1993-12-10 62.000 62.880 61.500 62.250 0.403 2546.88
1993-12-03 61.750 62.250 61.380 62.000 0.600 1832.00
1993-11-26 62.880 62.880 61.250 61.630 -1.988 1696.00
1993-11-19 63.380 66.120 61.630 62.880 -1.934 4372.16
1993-11-12 61.630 64.870 61.630 64.120 3.838 2745.60
1993-11-05 61.880 63.500 60.880 61.750 -0.403 2792.48
1993-10-29 61.630 64.620 61.250 62.000 0.405 4537.44
1993-10-22 57.750 62.380 57.250 61.750 6.926 4185.44
1993-10-15 57.130 58.130 56.000 57.750 1.085 1870.72
1993-10-08 55.750 57.500 55.630 57.130 1.782 2026.40
1993-10-01 55.500 56.380 54.130 56.130 1.354 2952.48
1993-09-24 57.380 57.630 55.000 55.380 -3.486 2423.52
1993-09-17 57.500 57.880 56.630 57.380 -0.434 1665.76
1993-09-10 56.130 57.880 54.880 57.630 2.911 1410.60
1993-09-03 57.500 57.880 55.880 56.000 -2.828 1514.40
1993-08-27 57.750 58.130 56.880 57.630 -0.638 1602.08
1993-08-20 58.380 59.380 57.750 58.000 -2.110 2915.04
1993-08-13 57.250 59.380 56.880 59.250 3.947 2840.80
1993-08-06 54.250 57.250 54.130 57.000 5.069 2966.72
1993-07-30 54.750 55.250 54.000 54.250 -0.913 1428.32
1993-07-23 53.380 55.000 51.880 54.750 2.567 2985.92
1993-07-16 54.000 55.500 53.380 53.380 -1.604 2873.12
1993-07-09 52.380 54.630 51.500 54.250 3.570 2044.20
1993-07-02 54.750 55.000 52.250 52.380 -4.764 1934.88
1993-06-25 53.750 55.880 53.750 55.000 2.079 3740.96
1993-06-18 52.630 54.130 52.250 53.880 2.629 2895.36
1993-06-11 52.750 52.880 52.250 52.500 -0.474 1780.48
1993-06-04 52.630 53.380 52.630 52.750 -0.246 2050.40
1993-05-28 53.380 54.000 51.630 52.880 -1.398 3521.60
1993-05-21 51.380 53.750 51.130 53.630 3.633 2815.52
1993-05-14 51.750 52.000 50.630 51.750 0.720 1720.48
1993-05-07 49.750 51.750 48.630 51.380 4.325 1986.88
1993-04-30 49.500 49.630 48.380 49.250 -0.505 1053.92
1993-04-23 49.380 50.500 48.000 49.500 na 2488.64
1993-04-16 47.880 49.750 47.880 49.500 3.926 2190.72
1993-04-09 47.000 49.130 46.750 47.630 2.145 2038.40
1993-04-02 47.500 48.000 46.250 46.630 -1.061 1391.36
1993-03-26 46.880 48.630 45.880 47.130 0.813 2074.24
1993-03-19 46.380 47.130 46.000 46.750 0.798 2079.36
1993-03-12 46.130 47.880 46.000 46.380 0.542 1883.20
1993-03-05 44.630 46.630 44.630 46.130 3.084 1633.44
1993-02-26 44.130 45.380 44.000 44.750 na 2287.04
1993-02-19 45.380 45.500 43.750 44.750 -0.842 5760.20
1993-02-12 48.500 48.500 45.000 45.130 -7.898 5836.64
1993-02-05 46.880 49.750 46.750 49.000 4.522 2957.60
1993-01-29 47.500 48.130 46.130 46.880 -1.305 3732.32
1993-01-22 47.250 47.500 46.250 47.500 0.529 2713.44
1993-01-15 48.380 48.380 46.750 47.250 -2.336 2644.48
1993-01-08 48.380 49.880 47.880 48.380 0.519 2684.48
1993-01-01 47.750 48.750 47.500 48.130 0.271 1507.80
1992-12-25 47.630 49.000 47.130 48.000 0.777 2352.60
1992-12-18 47.000 48.500 46.250 47.630 1.882 2219.68
1992-12-11 46.250 48.000 45.130 46.750 3.590 2287.52
1992-12-04 44.750 45.500 44.250 45.130 0.849 2860.96
1992-11-27 42.250 45.000 42.130 44.750 5.294 2539.20
1992-11-20 44.130 44.250 41.500 42.500 -4.494 3450.40
1992-11-13 45.500 45.880 43.750 44.500 -2.476 2081.60
1992-11-06 46.000 46.250 45.250 45.630 -0.262 1860.16
1992-10-30 45.380 46.000 44.750 45.750 1.105 3477.28
1992-10-23 47.630 49.000 43.750 45.250 -4.496 5503.36
1992-10-16 46.500 48.130 45.880 47.380 2.443 2323.04
1992-10-09 47.630 47.750 45.380 46.250 -3.906 2890.24
1992-10-02 48.130 49.750 47.000 48.130 na 3709.12
1992-09-25 50.380 50.500 47.500 48.130 -4.466 7109.28
1992-09-18 55.250 56.380 50.130 50.380 -7.780 5475.84
1992-09-11 55.630 55.880 54.250 54.630 -2.009 1051.20
1992-09-04 55.250 56.130 54.880 55.750 0.905 1307.84
1992-08-28 53.750 55.500 52.750 55.250 1.843 1702.72
1992-08-21 56.000 56.500 53.500 54.250 -4.405 2271.20
1992-08-14 55.750 56.880 54.880 56.750 0.656 1942.88
1992-08-07 56.750 57.880 56.250 56.380 -1.088 2086.40
1992-07-31 53.630 57.380 53.630 57.000 5.791 3668.96
1992-07-24 50.500 54.500 50.130 53.880 5.647 4124.32
1992-07-17 51.750 51.750 50.750 51.000 -0.488 2491.04
1992-07-10 51.750 52.130 50.000 51.250 -1.214 5151.84
1992-07-03 51.000 52.380 51.000 51.880 1.725 2231.60
1992-06-26 50.500 51.500 50.130 51.000 0.990 2417.92
1992-06-19 50.880 52.000 50.250 50.500 -0.980 3212.16
1992-06-12 52.880 53.630 50.380 51.000 -2.392 2110.72
1992-06-05 52.500 52.880 51.630 52.250 -0.476 2744.48
1992-05-29 52.130 53.000 50.880 52.500 -0.247 1910.20
1992-05-22 52.880 53.630 52.130 52.630 -0.227 1443.52
1992-05-15 53.380 54.750 52.750 52.750 -0.939 1962.08
1992-05-08 53.750 55.130 53.000 53.250 -1.169 1328.64
1992-05-01 53.000 54.630 52.750 53.880 1.660 2484.32
1992-04-24 55.500 56.500 53.000 53.000 -5.357 2944.00
1992-04-17 53.880 56.250 53.380 56.000 3.704 3721.00
1992-04-10 52.380 54.000 50.880 54.000 3.587 1928.48
1992-04-03 52.250 53.250 51.500 52.130 0.250 1591.36
1992-03-27 53.380 54.130 52.000 52.000 -3.039 1834.24
1992-03-20 51.880 53.750 51.750 53.630 3.633 2272.16
1992-03-13 51.130 52.380 50.750 51.750 1.213 1777.44
1992-03-06 50.630 53.880 50.630 51.130 1.489 2178.88
1992-02-28 51.000 51.000 49.000 50.380 -2.647 2159.68
1992-02-21 51.130 52.500 50.000 51.750 1.213 2000.60
1992-02-14 51.250 53.380 50.380 51.130 0.255 2871.84
1992-02-07 50.750 52.000 48.630 51.000 0.493 3499.04
1992-01-31 51.130 51.500 48.750 50.750 -0.490 4438.40
1992-01-24 56.380 56.500 50.380 51.000 -9.942 5368.80
1992-01-17 53.380 57.000 52.750 56.630 5.358 3052.96
1992-01-10 53.250 54.000 50.500 53.750 na 2691.04
1992-01-03 52.250 54.500 51.750 53.750 2.871 2824.20
1991-12-27 48.000 52.630 47.250 52.250 7.732 2612.00
1991-12-20 47.750 48.500 46.000 48.500 0.518 1684.64
1991-12-13 46.500 48.750 45.500 48.250 4.032 2278.24
1991-12-06 47.130 47.380 45.750 46.380 -2.624 1839.36
1991-11-29 46.500 48.130 46.250 47.630 2.145 1517.00
1991-11-22 48.880 49.000 46.380 46.630 -5.798 2141.28
1991-11-15 49.880 50.500 49.000 49.500 -1.000 3559.36
1991-11-08 48.630 50.000 47.750 50.000 2.564 2008.16
1991-11-01 47.130 49.250 47.000 48.750 3.175 2458.72
1991-10-25 47.000 48.500 46.750 47.250 0.255 2463.52
1991-10-18 42.880 47.380 42.130 47.130 9.605 5103.04
1991-10-11 43.000 43.250 42.130 43.000 -0.578 2126.56
1991-10-04 44.250 45.380 43.130 43.250 -2.546 2493.76
1991-09-27 45.880 46.250 43.880 44.380 -2.739 2278.24
1991-09-20 46.880 47.000 45.500 45.630 -1.084 2482.40
1991-09-13 46.500 46.500 44.630 46.130 -1.326 1653.12
1991-09-06 48.130 48.380 46.380 46.750 -2.360 1164.40
1991-08-30 48.880 48.880 47.380 47.880 -2.046 1437.60
1991-08-23 43.000 49.130 43.000 48.880 6.539 4462.24
1991-08-16 45.630 46.500 45.630 45.880 0.284 1846.40
1991-08-09 46.630 46.630 45.000 45.750 -1.358 1829.76
1991-08-02 47.630 47.750 46.130 46.380 -3.375 2266.72
1991-07-26 48.250 48.630 47.250 48.000 -0.785 2043.52
1991-07-19 46.000 48.880 45.130 48.380 5.749 4332.48
1991-07-12 44.500 45.880 43.500 45.750 1.667 2568.00
1991-07-05 44.500 45.500 44.250 45.000 1.124 2536.40
1991-06-28 45.250 45.380 43.880 44.500 -1.939 2179.20
1991-06-21 46.500 46.500 45.000 45.380 -2.156 2936.80
1991-06-14 45.500 46.630 45.130 46.380 1.377 2619.68
1991-06-07 46.750 47.380 45.130 45.750 -2.410 4171.36
1991-05-31 43.750 46.880 43.500 46.880 8.068 5560.40
1991-05-24 43.880 44.750 43.380 43.380 -1.139 1797.92
1991-05-17 45.630 45.630 43.250 43.880 -3.305 2990.24
1991-05-10 45.380 45.630 44.500 45.380 na 2844.64
1991-05-03 46.000 46.630 45.250 45.380 -1.090 3147.84
1991-04-26 44.500 46.630 44.250 45.880 3.684 4088.64
1991-04-19 47.750 48.000 44.130 44.250 -7.096 8902.40
1991-04-12 49.500 49.750 47.000 47.630 -4.740 1784.64
1991-04-05 48.630 50.000 47.380 50.000 3.093 2666.08
1991-03-29 46.500 48.630 46.500 48.500 3.191 3143.60
1991-03-22 48.750 49.250 46.750 47.000 -4.820 1219.52
1991-03-15 50.250 50.750 49.000 49.380 -1.985 2190.88
1991-03-08 49.380 51.500 49.130 50.380 2.816 3280.32
1991-03-01 48.630 49.880 47.500 49.000 2.339 4147.84
1991-02-22 47.750 48.380 46.630 47.880 -0.250 7266.80
1991-02-15 48.880 50.380 45.880 48.000 -1.538 6893.60
1991-02-08 47.630 50.880 47.130 48.750 1.817 3286.24
1991-02-01 45.500 48.130 45.130 47.880 5.231 2628.96
1991-01-25 47.000 47.130 42.250 45.500 -4.472 3636.96
1991-01-18 44.000 48.500 43.380 47.630 7.323 2230.40
1991-01-11 47.250 47.250 43.250 44.380 -6.332 1551.20
1991-01-04 48.000 48.000 46.630 47.380 -1.044 1478.60
1990-12-28 47.630 48.250 46.500 47.880 na 1349.80
1990-12-21 47.380 49.380 47.130 47.880 0.272 1916.48
1990-12-14 47.000 48.000 46.500 47.750 -0.272 1100.64
1990-12-07 44.630 48.750 44.630 47.880 7.282 2047.52
1990-11-30 44.880 45.750 43.500 44.630 -0.822 2175.04
1990-11-23 45.630 45.880 43.880 45.000 -1.099 1600.80
1990-11-16 44.380 46.000 44.000 45.500 3.104 2536.80
1990-11-09 44.380 44.880 43.380 44.130 na 2098.72
1990-11-02 46.000 46.380 42.880 44.130 -4.065 2203.84
1990-10-26 48.250 48.250 45.750 46.000 -4.663 1375.36
1990-10-19 45.000 49.750 43.880 48.250 8.427 2958.40
1990-10-12 47.130 47.250 41.880 44.500 -4.301 2180.64
1990-10-05 43.250 47.250 42.250 46.500 8.772 2497.28
1990-09-28 45.500 45.750 40.130 42.750 -7.568 2475.52
1990-09-21 46.250 48.130 45.630 46.250 -1.596 2212.32
1990-09-14 50.380 51.130 46.750 47.000 -5.528 1546.88
1990-09-07 48.380 50.750 47.880 49.750 1.780 1427.80
1990-08-31 50.500 50.500 48.500 48.880 0.267 1461.44
1990-08-24 49.380 50.500 46.250 48.750 -2.010 3374.40
1990-08-17 50.880 51.750 48.500 49.750 -2.451 3403.04
1990-08-10 53.500 55.130 50.750 51.000 -9.140 2650.24
1990-08-03 59.130 59.750 53.630 56.130 -5.664 3227.52
1990-07-27 60.500 60.500 57.880 59.500 -1.653 1867.52
1990-07-20 59.750 62.500 59.630 60.500 2.751 3780.00
1990-07-13 58.130 59.380 57.130 58.880 2.400 1881.12
1990-07-06 57.500 58.000 56.630 57.500 0.437 2022.00
1990-06-29 58.750 58.880 57.000 57.250 -1.293 1477.76
1990-06-22 59.880 60.130 58.000 58.000 -3.734 2483.68
1990-06-15 57.750 60.750 57.630 60.250 3.879 3216.32
1990-06-08 59.250 60.380 57.630 58.000 -2.110 2858.24
1990-06-01 56.750 59.250 56.750 59.250 4.405 2231.40
1990-05-25 56.000 58.500 56.000 56.750 na 2897.92
1990-05-18 58.000 58.880 56.380 56.750 -1.952 2775.20
1990-05-11 56.750 58.130 56.500 57.880 1.991 2449.60
1990-05-04 54.500 56.880 54.250 56.750 3.881 1882.40
1990-04-27 56.000 56.000 54.630 54.630 -2.672 2188.00
1990-04-20 56.750 57.880 56.000 56.130 -1.319 2716.32
1990-04-13 56.250 57.130 56.250 56.880 0.673 1560.60
1990-04-06 56.500 57.250 56.000 56.500 -1.310 2394.40
1990-03-30 56.880 59.250 56.000 57.250 0.881 3257.28
1990-03-23 55.380 57.500 55.130 56.750 1.339 5100.80
1990-03-16 54.250 56.000 53.880 56.000 2.752 5463.04
1990-03-09 51.880 54.750 51.750 54.500 5.314 5248.80
1990-03-02 49.380 52.380 49.380 51.750 4.545 2583.52
1990-02-23 51.000 51.130 48.630 49.500 -3.188 2890.40
1990-02-16 50.000 51.880 49.630 51.130 1.995 2336.32
1990-02-09 50.380 51.130 49.130 50.130 0.260 1920.16
1990-02-02 50.000 50.250 49.250 50.000 na 2227.04
1990-01-26 52.630 52.880 48.380 50.000 -5.213 2756.80
1990-01-19 52.380 52.880 51.250 52.750 0.228 2861.12
1990-01-12 54.630 55.130 52.630 52.630 -3.872 1477.28
1990-01-05 54.130 55.880 53.750 54.750 0.922 1920.00
1989-12-29 52.750 54.750 52.500 54.250 3.078 1277.20
1989-12-22 53.000 53.630 51.380 52.630 -1.405 1679.04
1989-12-15 52.630 53.880 52.130 53.380 1.425 2172.00
1989-12-08 52.500 52.750 51.250 52.630 na 2110.24
1989-12-01 52.130 53.130 51.500 52.630 0.959 2216.00
1989-11-24 54.500 54.500 50.250 52.130 -4.138 4337.20
1989-11-17 54.380 54.630 53.630 54.380 na 2471.20
1989-11-10 52.880 54.380 51.880 54.380 2.122 3183.84
1989-11-03 51.750 53.880 51.750 53.250 3.138 1783.04
1989-10-27 55.130 55.250 51.630 51.630 -6.552 3355.36
1989-10-20 51.500 56.630 50.500 55.250 4.245 3982.40
1989-10-13 56.500 56.630 51.000 53.000 -5.995 2802.24
1989-10-06 56.000 56.880 55.500 56.380 1.348 2219.84
1989-09-29 55.380 56.130 55.130 55.630 na 1727.36
1989-09-22 55.500 56.380 55.380 55.630 -0.447 1377.12
1989-09-15 56.000 56.130 54.750 55.880 -0.445 2753.92
1989-09-08 56.750 57.380 55.250 56.130 -0.883 1939.80
1989-09-01 55.000 57.130 54.380 56.630 1.798 2050.56
1989-08-25 54.250 56.000 52.750 55.630 1.145 2393.12
1989-08-18 53.250 55.130 53.250 55.000 1.852 2577.28
1989-08-11 53.750 54.880 53.630 54.000 0.465 2496.80
1989-08-04 54.750 55.000 53.630 53.750 -2.059 4220.80
1989-07-28 54.630 55.250 54.000 54.880 -0.218 2539.68
1989-07-21 53.000 55.130 52.750 55.000 3.035 2697.76
1989-07-14 51.250 53.500 51.130 53.380 4.156 1874.40
1989-07-07 50.380 51.880 49.880 51.250 1.990 1634.60
1989-06-30 52.250 52.380 49.630 50.250 -4.066 2000.48
1989-06-23 50.630 52.380 50.630 52.380 2.948 1688.96
1989-06-16 50.750 51.380 50.130 50.880 na 2137.12
1989-06-09 50.750 51.130 49.500 50.880 -0.489 3687.52
1989-06-02 51.880 51.880 50.880 51.130 -0.968 2702.20
1989-05-26 51.250 52.000 51.000 51.630 0.252 2184.96
1989-05-19 52.000 52.880 51.250 51.500 -0.252 5166.72
1989-05-12 50.380 51.880 49.500 51.630 1.975 2472.00
1989-05-05 51.500 52.130 50.250 50.630 -2.635 2728.80
1989-04-28 48.250 53.500 48.000 52.000 6.930 5119.20
1989-04-21 46.380 48.630 45.880 48.630 4.851 4486.24
1989-04-14 46.630 46.880 45.630 46.380 -0.258 1840.00
1989-04-07 45.750 46.750 45.630 46.500 2.198 2484.96
1989-03-31 43.130 46.000 42.880 45.500 5.814 1632.48
1989-03-24 44.380 44.380 43.000 43.000 -3.371 1565.20
1989-03-17 44.380 45.380 44.130 44.500 0.270 2411.52
1989-03-10 44.000 45.750 43.880 44.380 1.440 2041.44
1989-03-03 43.250 44.000 42.750 43.750 0.853 2410.08
1989-02-24 44.630 44.750 43.250 43.380 -2.517 1840.80
1989-02-17 44.130 45.000 43.500 44.500 -0.559 2472.16
1989-02-10 44.880 46.380 44.130 44.750 na 3893.92
1989-02-03 45.130 45.500 44.000 44.750 -0.290 2433.92
1989-01-27 44.000 45.000 43.500 44.880 2.279 4574.72
1989-01-20 41.630 44.000 40.750 43.880 5.102 3215.20
1989-01-13 41.380 41.880 40.880 41.750 0.602 2092.32
1989-01-06 41.130 41.630 39.880 41.500 0.900 2501.60
1988-12-30 40.130 41.500 40.130 41.130 2.492 968.200
1988-12-23 40.500 41.630 40.130 40.130 -2.122 1850.72
1988-12-16 40.000 41.000 39.880 41.000 2.500 2257.44
1988-12-09 39.630 41.000 39.630 40.000 0.934 1834.24
1988-12-02 39.500 40.630 39.130 39.630 0.968 2063.68
1988-11-25 39.130 40.000 38.500 39.250 -0.330 1009.80
1988-11-18 38.630 39.500 38.130 39.380 0.639 1906.56
1988-11-11 40.880 41.000 39.130 39.130 -4.561 1720.00
1988-11-04 41.500 44.380 40.880 41.000 -1.205 1657.44
1988-10-28 42.130 42.630 41.000 41.500 -1.495 2460.32
1988-10-21 40.630 42.250 40.500 42.130 3.058 2360.80
1988-10-14 41.880 42.000 39.880 40.880 -2.388 2342.40
1988-10-07 40.000 42.130 39.630 41.880 5.015 3389.60
1988-09-30 38.880 40.250 38.880 39.880 2.572 1952.00
1988-09-23 37.880 39.250 37.750 38.880 1.303 1989.76
1988-09-16 36.500 38.380 36.380 38.380 5.151 2639.68
1988-09-09 36.380 36.880 35.750 36.500 -0.680 1755.60
1988-09-02 35.500 37.380 35.380 36.750 3.872 1669.92
1988-08-26 35.250 35.630 34.880 35.380 -1.035 1681.28
1988-08-19 36.250 36.630 35.250 35.750 -1.732 1344.96
1988-08-12 38.130 38.250 
