|
Major Indices
|
USA | Canada
|
Europe
|
Asia Pacific
|
Latin America
|
MidEast Africa
|
Global
|
|
|
|
|
|
Verizon 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.
|
|
|_Verizon_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 |____2013-1983_|____2013-1983_|____2013-1983_|____2013-1983_|____2013-1983_|____2013-1983_|
14.34% <-YTD chg (Dec 10, 2013)
Last obs: 2013-12-10 2013-12-10 2013-12-10 2013-12-10 2013-12-10 2013-12-10
2013-12-13 49.070 49.630 48.790 49.050 -0.869 12600.4
2013-12-06 49.660 49.790 48.430 49.480 -0.282 11504.1
2013-11-29 50.290 50.360 49.540 49.620 -1.195 6702.00
2013-11-22 50.350 51.250 50.010 50.220 -0.179 8813.06
2013-11-15 50.120 50.470 49.360 50.310 0.219 8727.74
2013-11-08 50.920 51.090 49.520 50.200 -0.574 11307.2
2013-11-01 50.690 51.490 50.050 50.490 -0.434 12415.6
2013-10-25 50.010 51.380 50.000 50.710 1.400 12104.0
2013-10-18 46.790 50.060 46.270 50.010 6.201 18793.3
2013-10-11 46.880 47.650 46.030 47.090 -0.021 19380.8
2013-10-04 46.570 47.180 46.320 47.100 0.213 19287.0
2013-09-27 47.710 48.000 46.690 47.000 -1.632 11972.8
2013-09-20 48.310 48.890 47.540 47.780 0.042 12643.7
2013-09-13 46.350 48.360 45.470 47.760 3.064 16509.1
2013-09-06 45.520 47.580 45.080 46.340 -2.195 26214.8
2013-08-30 47.530 48.660 46.250 47.380 -0.483 14647.4
2013-08-23 47.550 48.180 46.740 47.610 -0.210 8040.94
2013-08-16 49.280 49.760 47.330 47.710 -3.264 8554.68
2013-08-09 50.110 50.350 49.020 49.320 -1.851 6372.62
2013-08-02 51.030 51.940 49.450 50.250 -1.509 10066.8
2013-07-26 49.840 51.080 49.630 51.020 2.142 7518.68
2013-07-19 50.200 51.270 49.190 49.950 -0.913 10652.0
2013-07-12 51.100 51.580 50.210 50.410 -1.735 9055.40
2013-07-05 50.290 51.300 50.180 51.300 1.907 8349.28
2013-06-28 49.050 51.500 48.810 50.340 1.656 17960.1
2013-06-21 51.450 51.690 48.860 49.520 -3.035 16371.4
2013-06-14 50.870 51.270 49.740 51.070 1.652 9382.80
2013-06-07 48.430 50.310 47.770 50.240 3.630 15689.8
2013-05-31 51.770 51.980 48.470 48.480 -5.663 15188.8
2013-05-24 53.290 53.400 51.040 51.390 -3.674 10043.2
2013-05-17 52.830 53.670 52.410 53.350 0.870 7786.54
2013-05-10 52.570 53.150 51.940 52.890 0.399 7588.02
2013-05-03 53.650 54.310 52.090 52.680 -1.771 14513.4
2013-04-26 52.200 53.710 51.170 53.630 2.641 13895.2
2013-04-19 50.660 52.350 49.490 52.250 2.733 15466.6
2013-04-12 48.990 50.860 48.770 50.860 2.623 10018.4
2013-04-05 49.060 49.860 48.660 49.560 0.834 22086.8
2013-03-29 49.190 49.590 48.750 49.150 0.265 12698.0
2013-03-22 47.960 49.170 47.960 49.020 2.082 13120.0
2013-03-15 47.860 48.660 47.550 48.020 0.125 12528.1
2013-03-08 46.700 47.980 46.590 47.960 2.654 11821.4
2013-03-01 45.500 46.930 45.430 46.720 2.907 16659.1
2013-02-22 44.260 45.440 44.260 45.400 2.252 16715.2
2013-02-15 44.300 44.780 44.110 44.400 0.113 9292.76
2013-02-08 44.250 44.880 44.020 44.350 -0.471 11119.5
2013-02-01 42.770 44.840 42.460 44.560 4.429 15325.4
2013-01-25 43.000 43.420 42.340 42.670 0.306 17983.8
2013-01-18 42.920 43.090 41.500 42.540 -1.755 15197.1
2013-01-11 44.250 44.870 42.760 43.300 -2.257 15694.2
2013-01-04 44.040 44.360 43.750 44.300 3.263 14930.4
2012-12-28 43.260 43.790 42.840 42.900 -1.538 7041.60
2012-12-21 44.250 44.300 43.250 43.570 -1.448 16193.4
2012-12-14 44.440 44.940 43.930 44.210 -0.450 9904.30
2012-12-07 44.470 44.500 43.630 44.410 0.657 13276.9
2012-11-30 43.430 44.310 42.600 44.120 0.823 14400.4
2012-11-23 41.830 43.770 41.670 43.760 5.700 10292.0
2012-11-16 42.650 43.240 40.510 41.400 -2.908 14488.7
2012-11-09 44.450 44.630 42.010 42.640 -4.223 13557.8
2012-11-02 44.970 45.450 44.400 44.520 -0.469 13260.3
2012-10-26 45.020 45.100 43.790 44.730 -0.952 10682.4
2012-10-19 44.480 46.420 43.750 45.160 1.210 16599.8
2012-10-12 47.010 47.070 44.590 44.620 -5.165 10511.5
2012-10-05 45.640 48.770 45.400 47.050 3.248 16825.9
2012-09-28 45.800 46.060 45.260 45.570 -0.153 14030.5
2012-09-21 44.440 45.920 44.270 45.640 2.493 14439.7
2012-09-14 43.790 45.640 43.740 44.530 1.853 15333.3
2012-09-07 42.910 44.330 42.770 43.720 1.816 15425.1
2012-08-31 43.100 43.340 42.500 42.940 -0.533 8998.28
2012-08-24 43.930 44.060 42.180 43.170 -2.020 14355.6
2012-08-17 44.440 44.500 43.780 44.060 -1.211 8082.84
2012-08-10 44.650 44.880 43.940 44.600 0.315 9331.42
2012-08-03 44.710 46.410 44.150 44.460 -0.980 13707.5
2012-07-27 44.210 45.060 43.360 44.900 0.922 14762.2
2012-07-20 45.120 46.410 43.850 44.490 -1.593 16715.4
2012-07-13 44.450 45.290 44.260 45.210 1.778 11184.4
2012-07-06 44.290 45.070 44.000 44.420 -0.045 10698.3
2012-06-29 43.610 44.770 43.390 44.440 1.115 21482.5
2012-06-22 43.520 44.130 43.040 43.950 0.918 27958.6
2012-06-15 42.610 44.140 42.350 43.550 2.615 15511.6
2012-06-08 41.000 42.440 40.920 42.440 3.437 12321.5
2012-06-01 41.650 41.910 40.950 41.030 -1.013 11255.5
2012-05-25 41.690 41.770 40.880 41.450 -0.193 11235.3
2012-05-18 40.920 41.960 40.480 41.530 0.899 14559.6
2012-05-11 40.060 41.430 39.850 41.160 2.235 12119.8
2012-05-04 40.090 40.840 40.080 40.260 0.075 12636.0
2012-04-27 38.450 40.440 38.410 40.230 3.873 15724.0
2012-04-20 37.330 38.910 37.210 38.730 3.945 12852.7
2012-04-13 37.360 37.610 36.800 37.260 -1.062 12761.0
2012-04-06 38.290 38.610 37.520 37.660 -1.491 12851.5
2012-03-30 39.500 39.540 37.560 38.230 -3.019 23717.8
2012-03-23 39.460 39.900 39.300 39.420 -0.379 22155.4
2012-03-16 39.110 39.840 39.020 39.570 1.202 12789.6
2012-03-09 38.650 39.450 38.620 39.100 1.112 11926.2
2012-03-02 38.070 38.810 37.890 38.670 1.390 13164.1
2012-02-24 38.610 38.770 37.880 38.140 -0.832 11388.7
2012-02-17 37.780 38.550 37.670 38.460 2.043 11031.7
2012-02-10 37.820 38.300 37.520 37.690 -0.396 11628.0
2012-02-03 37.110 38.270 37.070 37.840 1.693 13467.4
2012-01-27 38.900 39.000 37.210 37.210 -4.516 20283.5
2012-01-20 39.200 39.440 38.700 38.970 0.128 11995.8
2012-01-13 38.450 39.020 38.140 38.920 1.539 11804.1
2012-01-06 40.280 40.480 38.150 38.330 -4.462 23125.6
2011-12-30 39.880 40.250 39.710 40.120 0.350 8279.25
2011-12-23 38.790 39.980 38.480 39.980 3.094 14573.7
2011-12-16 38.240 38.780 37.980 38.780 0.911 13337.5
2011-12-09 38.070 38.580 37.800 38.430 1.532 13119.3
2011-12-02 36.290 38.070 36.010 37.850 7.072 15122.7
2011-11-25 36.180 36.320 35.320 35.350 -3.044 10675.9
2011-11-18 37.330 37.400 36.250 36.460 -2.825 15202.6
2011-11-11 37.210 37.730 36.750 37.520 0.942 11314.2
2011-11-04 37.460 37.550 36.420 37.170 -1.222 13364.5
2011-10-28 37.460 37.840 36.130 37.630 0.561 18060.1
2011-10-21 37.280 37.460 36.620 37.420 0.241 12469.7
2011-10-14 36.500 37.360 36.240 37.330 3.236 11684.4
2011-10-07 36.730 37.150 35.460 36.160 -1.739 22833.8
2011-09-30 36.110 37.390 35.840 36.800 2.564 18805.6
2011-09-23 36.410 36.920 35.060 35.880 -2.288 23197.8
2011-09-16 34.780 36.750 34.650 36.720 4.200 15748.0
2011-09-09 34.980 35.720 34.780 35.240 -0.900 16297.2
2011-09-02 36.050 36.720 35.500 35.560 -0.559 17626.3
2011-08-26 35.400 36.500 34.750 35.760 3.025 16885.1
2011-08-19 34.600 35.660 34.420 34.710 1.195 18865.7
2011-08-12 33.980 34.940 32.280 34.300 -2.140 36853.4
2011-08-05 36.350 36.390 34.020 35.050 -0.680 26060.3
2011-07-29 36.460 36.520 34.870 35.290 -3.947 15733.4
2011-07-22 36.680 37.820 36.270 36.740 -0.217 17321.3
2011-07-15 37.110 37.370 36.650 36.820 -1.761 12558.7
2011-07-08 37.740 37.860 37.120 37.480 -0.847 13844.2
2011-07-01 36.080 37.870 35.950 37.800 5.000 15366.4
2011-06-24 35.350 36.170 35.200 36.000 1.380 16471.5
2011-06-17 35.630 35.920 34.940 35.510 0.909 13913.6
2011-06-10 35.570 36.140 35.160 35.190 -1.235 14415.2
2011-06-03 36.910 36.990 35.600 35.630 -2.836 12543.1
2011-05-27 36.750 37.040 36.240 36.670 -1.292 10163.0
2011-05-20 37.260 37.410 36.800 37.150 -0.295 10645.0
2011-05-13 37.280 37.680 36.950 37.260 -0.054 10177.9
2011-05-06 38.330 38.330 36.900 37.280 -1.323 16850.5
2011-04-29 37.070 38.420 36.820 37.780 2.357 13666.3
2011-04-22 37.600 38.000 36.500 36.910 -2.483 16919.3
2011-04-15 37.750 38.010 37.340 37.850 0.345 11060.9
2011-04-08 38.530 38.700 37.260 37.720 -1.950 12478.3
2011-04-01 37.440 38.950 37.420 38.470 3.164 19342.6
2011-03-25 36.660 37.320 36.370 37.290 4.046 15913.3
2011-03-18 35.740 35.840 33.360 35.840 -0.028 24808.5
2011-03-11 36.130 36.650 35.650 35.850 -0.637 13226.3
2011-03-04 36.060 36.940 35.850 36.080 0.306 16008.0
2011-02-25 36.240 36.320 35.350 35.970 -1.775 14412.4
2011-02-18 36.310 36.810 35.660 36.620 0.632 17083.6
2011-02-11 36.300 36.770 35.770 36.390 0.220 15683.1
2011-02-04 35.640 36.480 35.380 36.310 1.909 14576.1
2011-01-28 34.880 36.590 34.880 35.630 1.946 24823.3
2011-01-21 35.380 35.510 34.350 34.950 -1.438 27068.8
2011-01-14 36.550 36.580 34.980 35.460 -1.308 30551.8
2011-01-07 36.060 37.700 35.410 35.930 0.419 28385.9
2010-12-31 35.460 36.000 35.300 35.780 0.959 11202.2
2010-12-24 34.910 35.520 34.580 35.440 2.309 11795.0
2010-12-17 34.270 34.830 34.070 34.640 1.763 19105.9
2010-12-10 32.950 34.040 32.750 34.040 3.465 18457.7
2010-12-03 32.180 32.900 31.600 32.900 2.142 15619.9
2010-11-26 32.630 32.670 32.100 32.210 -1.166 11873.3
2010-11-19 32.620 33.000 31.950 32.590 0.092 14690.7
2010-11-12 33.310 33.340 32.250 32.560 -2.602 13088.4
2010-11-05 32.770 33.620 32.230 33.430 2.925 13466.5
2010-10-29 32.300 32.750 32.190 32.480 1.215 15158.6
2010-10-22 32.520 32.930 31.760 32.090 -1.048 21832.4
2010-10-15 32.900 33.200 32.170 32.430 -1.218 21344.2
2010-10-08 32.910 33.680 32.610 32.830 -0.182 23376.2
2010-10-01 32.610 33.090 32.410 32.890 0.766 17081.2
2010-09-24 31.840 32.680 31.580 32.640 3.030 18886.2
2010-09-17 30.990 31.750 30.610 31.680 2.790 16074.8
2010-09-10 30.200 30.940 30.070 30.820 2.053 14074.4
2010-09-03 29.780 30.350 29.210 30.200 1.206 17464.5
2010-08-27 29.530 29.930 29.100 29.840 1.600 17601.2
2010-08-20 29.940 30.380 29.140 29.370 -2.198 16136.3
2010-08-13 29.690 30.380 29.230 30.030 1.624 18838.0
2010-08-06 29.540 29.800 29.100 29.550 1.686 17479.6
2010-07-30 28.030 29.240 28.030 29.060 3.712 22700.5
2010-07-23 26.780 28.180 26.410 28.020 4.983 25316.1
2010-07-16 26.650 27.070 26.420 26.690 0.150 20340.4
2010-07-09 27.150 27.200 25.990 26.650 -0.597 24437.0
2010-07-02 28.730 29.160 26.480 26.810 -6.095 28573.6
2010-06-25 29.400 29.470 28.530 28.550 -1.991 16304.9
2010-06-18 28.760 29.320 28.580 29.130 1.996 18619.8
2010-06-11 27.270 28.560 27.060 28.560 4.961 17749.6
2010-06-04 27.300 27.790 27.090 27.210 -1.126 17303.9
2010-05-28 27.770 27.820 26.800 27.520 -1.574 21316.3
2010-05-21 28.480 29.010 27.320 27.960 -1.929 26137.7
2010-05-14 28.930 29.000 28.250 28.510 1.135 20990.8
2010-05-07 29.160 29.440 26.490 28.190 -2.457 28263.8
2010-04-30 28.980 29.320 28.600 28.900 -0.516 20938.0
2010-04-23 29.500 29.830 28.820 29.050 -1.792 20949.8
2010-04-16 30.050 30.200 29.480 29.580 -1.662 26125.0
2010-04-09 31.710 31.710 29.860 30.080 -3.836 23060.0
2010-04-02 30.580 31.500 30.360 31.280 2.996 24239.2
2010-03-26 30.280 30.980 30.170 30.370 -0.132 13566.9
2010-03-19 29.700 30.540 29.600 30.410 2.287 16182.5
2010-03-12 29.300 30.040 29.200 29.730 1.711 15355.6
2010-03-05 28.970 29.420 28.850 29.230 1.037 15751.2
2010-02-26 29.060 29.130 28.600 28.930 -0.310 13898.9
2010-02-19 29.210 29.400 28.910 29.020 0.311 13695.2
2010-02-12 28.790 29.200 28.370 28.930 0.661 16988.9
2010-02-05 29.820 29.880 28.310 28.740 -2.311 23545.9
2010-01-29 30.800 31.060 29.130 29.420 -3.032 29379.8
2010-01-22 30.740 31.340 30.260 30.340 -0.785 23910.2
2010-01-15 31.970 32.040 30.450 30.580 -3.685 23107.3
2010-01-08 33.400 33.450 31.420 31.750 -4.165 23179.5
2010-01-01 33.440 33.610 33.130 33.130 -0.689 9254.08
2009-12-25 33.020 33.470 32.960 33.360 1.707 8596.88
2009-12-18 33.990 34.130 32.360 32.800 -2.757 17190.6
2009-12-11 32.780 33.830 32.750 33.730 3.150 15766.6
2009-12-04 31.830 33.060 31.350 32.700 3.383 18211.6
2009-11-27 30.750 32.110 30.570 31.630 3.943 18291.6
2009-11-20 30.210 30.690 30.150 30.430 0.996 12430.6
2009-11-13 29.820 30.470 29.750 30.130 1.928 14084.0
2009-11-06 29.840 29.900 28.960 29.560 -0.101 16878.9
2009-10-30 28.990 30.450 28.570 29.590 2.565 29121.7
2009-10-23 29.030 29.490 28.710 28.850 -0.173 21724.0
2009-10-16 29.210 29.260 28.750 28.900 -0.892 20335.8
2009-10-09 30.080 30.210 28.740 29.160 -2.442 19317.9
2009-10-02 30.090 30.420 29.860 29.890 -0.167 16264.7
2009-09-25 29.640 30.360 29.310 29.940 1.183 18865.8
2009-09-18 31.000 31.180 29.310 29.590 -5.342 27405.3
2009-09-11 30.830 31.450 30.640 31.260 2.157 18183.5
2009-09-04 30.900 31.060 30.050 30.600 -1.354 11334.6
2009-08-28 31.360 31.790 30.810 31.020 -1.116 11837.6
2009-08-21 30.740 31.470 30.000 31.370 0.933 11300.7
2009-08-14 31.030 31.430 30.570 31.080 na 12041.6
2009-08-07 32.370 32.530 30.720 31.080 -3.087 13540.4
2009-07-31 31.300 32.690 30.520 32.070 1.810 20386.5
2009-07-24 29.690 31.640 29.450 31.500 6.455 15651.7
2009-07-17 28.620 29.630 28.420 29.590 3.389 13092.8
2009-07-10 30.030 30.550 28.310 28.620 -5.169 15324.3
2009-07-03 31.000 31.440 30.160 30.180 -2.614 12984.3
2009-06-26 29.530 31.220 29.480 30.990 4.484 15311.9
2009-06-19 29.840 30.430 29.500 29.660 -0.869 15252.5
2009-06-12 29.150 30.080 28.980 29.920 2.291 14564.8
2009-06-05 29.530 29.850 29.100 29.250 -0.034 15727.2
2009-05-29 28.680 29.730 28.640 29.260 1.562 14401.0
2009-05-22 29.760 30.170 28.750 28.810 -2.702 13974.3
2009-05-15 29.900 30.820 29.450 29.610 -0.804 13761.1
2009-05-08 30.820 31.340 29.360 29.850 -2.291 17123.5
2009-05-01 30.850 31.250 29.990 30.550 -1.452 19601.2
2009-04-24 31.650 31.890 30.370 31.000 -2.454 17340.5
2009-04-17 31.780 32.350 30.890 31.780 -0.997 15667.2
2009-04-10 32.610 33.070 31.400 32.100 -2.104 15634.1
2009-04-03 30.220 33.050 29.710 32.790 7.087 22502.9
2009-03-27 30.200 31.150 29.400 30.620 3.411 20396.6
2009-03-20 28.690 31.000 28.000 29.610 4.261 23039.1
2009-03-13 26.970 28.460 26.100 28.400 4.106 18302.6
2009-03-06 28.060 28.960 26.550 27.280 -4.381 25161.0
2009-02-27 29.020 29.100 27.680 28.530 -0.972 20114.4
2009-02-20 28.790 29.250 27.620 28.810 -2.537 20331.1
2009-02-13 31.970 31.980 28.970 29.560 -6.810 15733.4
2009-02-06 30.270 32.200 29.760 31.720 6.193 17558.0
2009-01-30 30.340 31.330 28.960 29.870 -1.873 22003.7
2009-01-23 29.980 30.960 29.270 30.440 1.602 18422.1
2009-01-16 32.220 32.440 28.580 29.960 -6.841 22012.8
2009-01-09 33.700 33.700 31.480 32.160 -7.159 23044.1
2009-01-02 33.350 34.760 32.580 34.640 4.369 13270.6
2008-12-26 33.420 33.920 32.630 33.190 na 9241.68
2008-12-19 32.940 34.610 31.680 33.190 1.189 22950.2
2008-12-12 34.000 34.900 31.740 32.800 -1.175 23398.6
2008-12-05 32.140 33.510 30.500 33.190 1.654 21259.9
2008-11-28 29.000 33.000 28.960 32.650 14.682 20680.4
2008-11-21 29.870 30.250 26.230 28.470 -5.100 26476.7
2008-11-14 30.940 31.780 28.300 30.000 -0.166 19988.6
2008-11-07 30.120 33.060 28.870 30.050 1.281 18706.9
2008-10-31 26.100 31.810 25.860 29.670 18.301 28262.8
2008-10-24 27.610 29.190 24.260 25.080 -7.760 20661.5
2008-10-17 27.350 30.500 25.180 27.190 1.569 21691.5
2008-10-10 30.590 31.220 23.070 26.770 -14.309 34723.9
2008-10-03 31.750 32.150 30.250 31.240 -2.921 21449.1
2008-09-26 33.300 33.300 30.800 32.180 -3.363 15242.4
2008-09-19 33.880 34.750 30.480 33.300 -3.450 27212.6
2008-09-12 34.720 36.010 34.000 34.490 1.203 21183.6
2008-09-05 35.650 36.340 33.510 34.080 -2.961 15130.0
2008-08-29 35.420 35.880 34.000 35.120 -0.482 9712.00
2008-08-22 35.030 35.460 33.830 35.290 0.944 10107.9
2008-08-15 34.790 35.640 33.800 34.960 1.070 11712.1
2008-08-08 34.130 34.740 33.410 34.590 1.735 13563.9
2008-08-01 34.070 34.920 33.350 34.000 -1.306 17376.3
2008-07-25 35.520 36.160 34.100 34.450 -2.821 13804.9
2008-07-18 35.280 35.600 34.200 35.450 1.518 14923.8
2008-07-11 35.940 36.330 34.210 34.920 -2.322 14643.6
2008-07-04 34.270 36.100 34.150 35.750 4.288 17129.6
2008-06-27 35.460 36.090 33.840 34.280 -3.109 15943.9
2008-06-20 36.540 36.790 35.260 35.380 -5.224 16037.5
2008-06-13 38.260 38.680 36.130 37.330 -2.354 14710.7
2008-06-06 38.400 39.520 36.200 38.230 -0.624 21733.4
2008-05-30 37.030 38.870 36.750 38.470 3.749 10452.6
2008-05-23 38.750 39.230 36.900 37.080 -4.359 12069.4
2008-05-16 38.020 39.400 37.640 38.770 2.269 11068.5
2008-05-09 39.490 39.490 37.500 37.910 -4.243 13032.5
2008-05-02 37.860 39.940 37.290 39.590 6.884 16060.1
2008-04-25 35.900 37.040 35.480 37.040 2.803 11428.8
2008-04-18 35.840 36.790 34.790 36.030 1.236 13159.4
2008-04-11 37.370 37.760 35.350 35.590 -4.687 13607.1
2008-04-04 36.060 38.350 35.930 37.340 4.156 13090.1
2008-03-28 36.600 37.280 35.630 35.850 -0.748 13102.0
2008-03-21 33.340 36.300 33.150 36.120 6.801 17774.9
2008-03-14 35.050 35.470 33.600 33.820 -3.592 17764.7
2008-03-07 36.330 36.590 34.750 35.080 -3.414 15587.6
2008-02-29 36.000 37.810 35.720 36.320 0.331 15651.3
2008-02-22 38.190 38.190 33.300 36.200 -4.309 36994.8
2008-02-15 36.400 38.910 35.820 37.830 3.872 14944.2
2008-02-08 38.700 38.980 35.850 36.420 -6.013 15930.9
2008-02-01 37.300 39.490 35.670 38.750 2.622 16775.2
2008-01-25 37.200 39.230 35.400 37.760 -3.402 23454.6
2008-01-18 42.760 43.230 38.250 39.090 -8.024 19492.7
2008-01-11 42.780 44.320 40.510 42.500 -0.235 22556.4
2008-01-04 44.500 44.500 42.510 42.600 -4.527 9662.03
2007-12-28 43.610 45.250 43.610 44.620 0.677 6533.73
2007-12-21 44.090 44.770 42.980 44.320 -0.113 12588.9
2007-12-14 45.310 45.710 44.210 44.370 -2.053 12284.9
2007-12-07 43.080 45.380 42.700 45.300 4.837 13640.6
2007-11-30 42.630 43.370 40.770 43.210 1.337 12996.7
2007-11-23 43.500 43.750 41.950 42.640 -2.403 11644.3
2007-11-16 42.800 44.130 42.400 43.690 2.151 12370.6
2007-11-09 44.350 44.400 42.080 42.770 -3.628 12823.6
2007-11-02 45.800 46.130 43.990 44.380 -2.675 13260.4
2007-10-26 43.800 45.790 43.510 45.600 3.004 10902.7
2007-10-19 45.490 45.750 44.010 44.270 -2.767 13261.8
2007-10-12 45.070 46.240 44.790 45.530 0.686 9265.04
2007-10-05 44.460 45.640 44.390 45.220 2.123 10070.2
2007-09-28 44.250 44.750 43.850 44.280 -0.225 11077.1
2007-09-21 42.500 44.660 42.420 44.380 4.374 12026.9
2007-09-14 41.520 42.880 40.950 42.520 2.854 9385.82
2007-09-07 41.970 42.890 41.050 41.340 -1.289 10565.3
2007-08-31 42.460 42.930 41.500 41.880 -1.782 8610.78
2007-08-24 40.790 42.680 40.750 42.640 4.510 9940.42
2007-08-17 41.810 42.000 39.270 40.800 -1.282 15002.6
2007-08-10 42.710 43.690 40.770 41.330 -3.322 16366.7
2007-08-03 41.840 44.100 40.800 42.750 1.786 17081.0
2007-07-27 42.450 43.830 41.940 42.000 -0.662 15495.5
2007-07-20 42.340 43.120 41.600 42.280 1.245 15507.8
2007-07-13 41.680 42.270 40.030 41.760 0.505 12206.1
2007-07-06 41.380 42.400 41.300 41.550 0.923 9583.15
2007-06-29 41.640 42.140 40.550 41.170 -1.105 11748.0
2007-06-22 42.910 43.170 41.460 41.630 -3.164 10916.8
2007-06-15 42.950 43.610 42.490 42.990 -0.186 14257.0
2007-06-08 43.110 43.400 42.380 43.070 0.140 11768.6
2007-06-01 42.580 43.990 42.580 43.010 1.200 14469.6
2007-05-25 42.500 43.030 42.280 42.500 -0.211 13357.0
2007-05-18 41.300 42.870 41.270 42.590 2.999 16187.6
2007-05-11 40.550 41.350 40.360 41.350 1.697 10721.6
2007-05-04 38.250 41.380 37.690 40.660 7.311 19793.4
2007-04-27 37.900 38.190 37.370 37.890 -0.053 11332.2
2007-04-20 37.490 38.370 37.200 37.910 1.391 11410.8
2007-04-13 38.010 38.190 37.000 37.390 -1.605 8184.88
2007-04-06 37.400 38.250 36.750 38.000 0.211 9369.60
2007-03-30 38.030 38.090 37.070 37.920 -0.525 13051.2
2007-03-23 36.450 38.530 36.420 38.120 4.956 11770.7
2007-03-16 36.450 36.840 35.820 36.320 -0.357 13639.2
2007-03-09 36.290 36.820 35.600 36.450 -0.082 13349.0
2007-03-02 38.440 38.750 35.830 36.480 -5.025 16180.7
2007-02-23 38.550 38.620 37.900 38.410 -0.234 8627.15
2007-02-16 37.700 38.760 37.380 38.500 2.122 8083.38
2007-02-09 38.020 38.390 37.370 37.700 -1.231 8729.30
2007-02-02 37.420 38.770 37.270 38.170 0.899 13616.0
2007-01-26 37.110 38.230 37.000 37.830 1.557 11036.0
2007-01-19 37.410 37.660 36.600 37.250 -0.214 11570.8
2007-01-12 36.950 37.490 36.480 37.330 -0.134 13750.4
2007-01-05 37.630 38.490 37.320 37.380 0.376 18580.3
2006-12-29 36.510 37.640 36.480 37.240 1.888 7684.43
2006-12-22 36.600 36.900 36.360 36.550 0.192 9704.54
2006-12-15 35.500 36.510 35.400 36.480 3.314 12379.3
2006-12-08 34.810 35.350 34.430 35.310 1.934 11979.9
2006-12-01 34.750 35.270 34.000 34.640 -0.317 12347.8
2006-11-24 34.820 35.360 34.600 34.750 -3.579 11891.3
2006-11-17 35.500 36.470 35.500 36.040 1.264 11009.7
2006-11-10 36.960 37.110 35.270 35.590 -3.025 11077.4
2006-11-03 38.780 38.950 36.200 36.700 -5.510 18662.5
2006-10-27 37.800 38.910 37.680 38.840 2.751 12023.5
2006-10-20 37.050 37.850 36.330 37.800 2.024 10877.5
2006-10-13 36.000 37.170 36.000 37.050 0.679 11920.7
2006-10-06 37.200 37.830 36.540 36.800 -0.889 13701.0
2006-09-29 37.340 38.000 36.400 37.130 0.081 17897.5
2006-09-22 35.730 37.370 35.600 37.100 3.602 11065.1
2006-09-15 35.400 36.090 35.310 35.810 1.158 8471.24
2006-09-08 35.540 35.660 35.080 35.400 -0.478 7023.83
2006-09-01 34.590 35.750 34.580 35.570 2.507 7135.72
2006-08-25 34.300 34.870 34.080 34.700 0.813 6885.74
2006-08-18 34.160 34.510 33.750 34.420 1.027 8619.92
2006-08-11 33.820 34.390 33.180 34.070 0.888 8337.32
2006-08-04 33.770 34.030 32.600 33.770 0.119 9661.02
2006-07-28 32.000 33.960 31.920 33.730 5.836 10311.9
2006-07-21 31.710 32.440 31.360 31.870 0.791 8622.04
2006-07-14 32.890 33.140 31.540 31.620 -3.332 7713.00
2006-07-07 33.630 33.750 32.570 32.710 -2.329 7765.18
2006-06-30 32.840 33.620 32.420 33.490 2.010 9437.74
2006-06-23 32.500 33.230 31.960 32.830 0.891 12458.6
2006-06-16 31.660 32.630 31.270 32.540 3.302 10459.5
2006-06-09 31.760 32.150 31.290 31.500 -1.378 9541.92
2006-06-02 31.310 32.230 30.760 31.940 1.429 9550.88
2006-05-26 30.800 31.570 30.690 31.490 1.909 8844.74
2006-05-19 31.610 31.790 30.100 30.900 -2.800 12515.1
2006-05-12 33.130 33.250 31.640 31.790 -3.725 9458.94
2006-05-05 33.050 33.240 32.430 33.020 -0.030 9288.20
2006-04-28 32.500 33.410 32.260 33.030 1.568 8997.80
2006-04-21 32.750 33.380 32.420 32.520 -0.884 9864.44
2006-04-14 33.770 33.890 32.300 32.810 -2.900 9208.63
2006-04-07 34.250 34.720 33.490 33.790 -0.793 10172.0
2006-03-31 34.970 35.170 34.030 34.060 -2.602 11912.4
2006-03-24 34.350 35.000 33.550 34.970 1.627 9337.74
2006-03-17 34.380 34.830 34.020 34.410 0.643 10811.9
2006-03-10 33.700 34.240 33.170 34.190 1.817 11434.2
2006-03-03 34.000 34.610 33.510 33.580 -0.680 10526.2
2006-02-24 34.830 34.990 33.630 33.810 -2.789 10632.8
2006-02-17 32.980 34.800 32.900 34.780 4.822 14404.4
2006-02-10 31.710 33.180 31.350 33.180 4.967 13014.0
2006-02-03 32.250 32.270 31.250 31.610 -1.649 12165.7
2006-01-27 31.050 32.150 30.850 32.140 3.878 13127.5
2006-01-20 31.920 32.070 30.840 30.940 -3.853 15991.2
2006-01-13 31.390 32.330 31.210 32.180 2.648 22488.4
2006-01-06 30.200 31.910 30.040 31.350 4.084 30566.5
2005-12-30 30.510 30.670 30.000 30.120 -1.181 13884.9
2005-12-23 30.450 30.800 30.240 30.480 -0.033 14123.1
2005-12-16 31.080 31.100 30.350 30.490 -1.898 13339.2
2005-12-09 32.030 32.220 31.060 31.080 -2.479 11065.7
2005-12-02 32.070 32.460 31.750 31.870 -0.344 11872.4
2005-11-25 31.900 32.190 31.400 31.980 0.883 8337.70
2005-11-18 31.540 32.200 30.760 31.700 0.955 10415.7
2005-11-11 30.970 31.510 30.400 31.400 1.618 12348.6
2005-11-04 31.950 32.000 30.530 30.900 -2.524 12466.2
2005-10-28 29.900 31.820 29.850 31.700 7.385 13663.8
2005-10-21 29.870 29.910 29.130 29.520 -1.271 13915.8
2005-10-14 30.670 30.690 29.680 29.900 -2.256 9552.72
2005-10-07 32.590 32.780 30.500 30.590 -6.424 10807.0
2005-09-30 32.400 32.740 31.850 32.690 1.648 8317.42
2005-09-23 32.730 32.740 31.650 32.160 -1.981 7328.94
2005-09-16 32.670 32.850 32.300 32.810 0.244 8425.12
2005-09-09 32.540 32.950 32.400 32.730 0.770 6735.28
2005-09-02 32.220 32.870 32.150 32.480 -0.368 7254.68
2005-08-26 33.150 33.400 32.300 32.600 -1.421 9548.64
2005-08-19 33.050 33.270 32.860 33.070 0.061 7583.70
2005-08-12 33.320 33.710 32.770 33.050 -0.810 8180.38
2005-08-05 34.200 34.250 33.250 33.320 -2.658 10758.8
2005-07-29 34.350 34.710 34.020 34.230 0.176 7604.90
2005-07-22 34.580 34.720 33.990 34.170 -1.499 6568.42
2005-07-15 34.150 34.970 34.150 34.690 0.843 9119.14
2005-07-08 34.580 34.920 34.050 34.400 -0.492 8514.70
2005-07-01 34.520 34.950 34.380 34.570 0.290 7182.18
2005-06-24 35.000 35.260 34.460 34.470 -1.599 7103.18
2005-06-17 34.800 35.230 34.760 35.030 0.516 6756.36
2005-06-10 35.120 35.400 34.710 34.850 -0.910 6267.96
2005-06-03 35.430 35.560 35.050 35.170 -0.818 5908.83
2005-05-27 35.270 35.640 35.100 35.460 0.739 5688.36
2005-05-20 34.250 35.450 34.160 35.200 3.256 6094.28
2005-05-13 34.560 34.670 34.030 34.090 -1.360 5879.80
2005-05-06 36.050 36.250 34.060 34.560 -3.464 14216.6
2005-04-29 34.380 35.900 33.880 35.800 5.109 9353.92
2005-04-22 34.320 34.520 33.710 34.060 -0.264 6288.70
2005-04-15 35.290 35.410 34.060 34.150 -2.623 6074.72
2005-04-08 35.280 35.990 34.990 35.070 -0.341 6927.38
2005-04-01 34.770 35.800 34.400 35.190 1.237 7771.96
2005-03-25 35.060 35.300 34.380 34.760 -1.110 6507.63
2005-03-18 36.250 36.300 34.860 35.150 -2.551 7048.52
2005-03-11 36.700 36.850 35.940 36.070 -0.961 6141.24
2005-03-04 36.330 36.770 35.900 36.420 0.608 6583.32
2005-02-25 35.290 36.330 35.130 36.200 2.521 9090.95
2005-02-18 36.310 37.110 35.160 35.310 -2.754 11254.8
2005-02-11 36.950 36.980 35.850 36.310 -1.465 6138.88
2005-02-04 35.800 36.880 35.230 36.850 3.279 8417.80
2005-01-28 36.500 37.400 35.080 35.680 -2.247 11933.4
2005-01-21 36.840 37.680 35.800 36.500 -0.923 11340.1
2005-01-14 39.450 39.480 36.730 36.840 -6.521 11464.0
2005-01-07 40.800 41.060 39.150 39.410 -2.715 8163.48
2004-12-31 40.800 41.150 40.500 40.510 -0.589 4008.62
2004-12-24 40.210 41.440 40.210 40.750 -0.367 5365.13
2004-12-17 41.170 41.390 40.200 40.900 0.245 8695.92
2004-12-10 42.070 42.080 40.550 40.800 -2.903 5103.20
2004-12-03 41.180 42.210 40.810 42.020 2.413 5937.90
2004-11-26 41.200 41.350 40.550 41.030 -0.170 4265.45
2004-11-19 42.090 42.250 40.990 41.100 -2.653 5939.12
2004-11-12 41.150 42.270 40.850 42.220 2.951 6679.72
2004-11-05 39.400 41.480 39.160 41.010 4.885 7562.32
2004-10-29 38.760 39.700 38.260 39.100 0.334 9830.14
2004-10-22 40.770 40.830 38.790 38.970 -4.649 6737.82
2004-10-15 40.920 41.900 40.420 40.870 0.344 5661.22
2004-10-08 40.250 41.650 40.200 40.730 1.723 6375.22
2004-10-01 40.120 40.120 39.160 40.040 -0.670 6581.70
2004-09-24 40.400 40.730 40.050 40.310 -0.641 6167.04
2004-09-17 40.450 41.010 39.610 40.570 0.570 5959.24
2004-09-10 40.350 40.750 39.920 40.340 0.699 6090.13
2004-09-03 38.790 40.490 38.750 40.060 2.823 6081.68
2004-08-27 39.730 39.740 38.550 38.960 -1.616 4991.72
2004-08-20 38.970 39.760 38.650 39.600 1.357 5369.66
2004-08-13 38.450 39.670 38.190 39.070 1.877 6259.18
2004-08-06 38.650 39.800 38.200 38.350 -0.493 8197.60
2004-07-30 35.700 39.030 35.670 38.540 9.117 13560.0
2004-07-23 34.840 36.250 34.130 35.320 2.081 7453.36
2004-07-16 35.600 35.940 34.410 34.600 -2.370 5070.54
2004-07-09 36.040 36.190 35.250 35.440 -1.747 5178.83
2004-07-02 35.850 36.600 35.650 36.070 0.839 5869.06
2004-06-25 35.990 36.000 35.040 35.770 -1.106 6675.10
2004-06-18 36.260 36.430 35.400 36.170 -0.248 6157.80
2004-06-11 35.100 36.820 35.000 36.260 3.719 8009.25
2004-06-04 34.580 35.450 34.250 34.960 1.099 6124.78
2004-05-28 35.950 35.960 34.390 34.580 -3.327 7485.98
2004-05-21 35.900 36.740 35.600 35.770 -1.623 4905.06
2004-05-14 36.700 37.050 35.700 36.360 -1.142 5952.52
2004-05-07 37.950 38.200 36.770 36.780 -2.544 5580.10
2004-04-30 37.920 38.070 36.870 37.740 0.533 6685.92
2004-04-23 36.750 38.200 36.620 37.540 2.150 6202.68
2004-04-16 37.500 37.940 36.640 36.750 -1.501 5479.90
2004-04-09 37.420 37.950 36.890 37.310 0.188 8108.13
2004-04-02 35.920 37.600 35.650 37.240 3.387 7934.30
2004-03-26 37.100 37.120 35.280 36.020 -3.870 6950.88
2004-03-19 37.550 37.780 36.800 37.470 -1.161 5673.80
2004-03-12 39.120 39.470 37.150 37.910 -2.745 6724.78
2004-03-05 38.300 39.540 37.900 38.980 1.696 7692.94
2004-02-27 37.250 38.450 36.850 38.330 3.093 6499.18
2004-02-20 38.500 39.200 36.930 37.180 -1.248 7732.08
2004-02-13 36.900 38.270 36.760 37.650 1.346 6378.66
2004-02-06 36.750 37.800 36.250 37.150 0.787 5905.42
2004-01-30 37.500 37.870 36.200 36.860 -1.968 7231.28
2004-01-23 37.000 37.650 36.600 37.600 1.759 7064.78
2004-01-16 35.850 37.240 35.700 36.950 2.525 7050.88
2004-01-09 35.500 37.120 35.400 36.040 2.241 10440.6
2004-01-02 33.910 35.470 33.890 35.250 3.952 7650.95
2003-12-26 34.150 34.520 33.800 33.910 -0.703 4947.45
2003-12-19 33.650 34.710 33.170 34.150 2.154 9235.84
2003-12-12 33.400 33.550 32.220 33.430 0.090 7997.88
2003-12-05 32.670 33.740 32.130 33.400 1.705 8928.38
2003-11-28 32.400 33.150 32.350 32.840 1.988 6021.90
2003-11-21 32.700 33.300 31.810 32.200 -1.257 7887.46
2003-11-14 32.160 32.720 31.800 32.610 1.368 6066.52
2003-11-07 33.700 33.840 32.080 32.170 -4.256 6176.66
2003-10-31 33.240 33.740 32.550 33.600 1.083 8969.08
2003-10-24 32.280 33.240 31.760 33.240 3.487 8809.72
2003-10-17 32.250 32.500 31.100 32.120 -0.711 8914.50
2003-10-10 33.700 33.800 32.050 32.350 -4.120 7844.00
2003-10-03 32.450 34.250 32.050 33.740 3.529 7883.26
2003-09-26 35.000 35.000 32.400 32.590 -7.546 13363.5
2003-09-19 35.400 36.150 35.010 35.250 -1.067 6544.50
2003-09-12 36.400 36.440 35.000 35.630 -1.846 6757.64
2003-09-05 35.060 37.000 34.960 36.300 2.775 7615.68
2003-08-29 35.020 35.660 34.260 35.320 0.284 5296.10
2003-08-22 36.610 36.610 35.000 35.220 -1.675 5608.06
2003-08-15 35.240 36.400 34.920 35.820 2.343 5418.00
2003-08-08 35.010 36.440 34.510 35.000 1.803 7599.80
2003-08-01 35.400 36.440 34.200 34.380 -1.884 8455.90
2003-07-25 36.000 36.180 34.650 35.040 -2.667 8176.32
2003-07-18 38.780 38.840 35.460 36.000 -7.145 9332.00
2003-07-11 39.850 40.250 38.000 38.770 -2.710 6198.24
2003-07-04 39.720 40.250 38.500 39.850 0.479 5793.93
2003-06-27 41.100 41.170 39.400 39.660 -3.761 6913.78
2003-06-20 39.450 41.350 39.230 41.210 4.461 7853.10
2003-06-13 39.150 40.230 38.150 39.450 0.561 5298.94
2003-06-06 38.150 40.130 37.770 39.230 3.646 6548.18
2003-05-30 36.580 37.980 36.330 37.850 3.077 6862.63
2003-05-23 36.210 36.950 35.200 36.720 1.577 6436.38
2003-05-16 37.090 37.950 36.150 36.150 -2.455 5293.44
2003-05-09 37.910 38.180 36.300 37.060 -2.883 5948.82
2003-05-02 36.370 38.500 36.030 38.160 5.824 6967.02
2003-04-25 33.700 36.660 32.890 36.060 7.226 8314.04
2003-04-18 34.300 34.900 32.800 33.630 -1.030 6617.28
2003-04-11 36.400 36.550 33.220 33.980 -5.295 7139.68
2003-04-04 35.450 37.730 35.190 35.880 -0.747 7077.98
2003-03-28 36.800 37.000 35.570 36.150 -3.677 5815.66
2003-03-21 34.700 37.760 34.410 37.530 7.076 6916.84
2003-03-14 34.070 35.550 32.060 35.050 2.907 7930.80
2003-03-07 34.590 35.520 32.700 34.060 -1.504 6123.90
2003-02-28 35.650 35.760 34.250 34.580 -2.974 6344.96
2003-02-21 37.350 37.970 34.250 35.640 -4.553 9897.03
2003-02-14 37.190 37.900 35.200 37.340 0.430 5793.52
2003-02-07 38.330 39.470 37.150 37.180 -2.874 7685.00
2003-01-31 35.400 38.600 34.850 38.280 9.371 10414.2
2003-01-24 38.510 38.510 34.850 35.000 -9.091 10189.1
2003-01-17 40.240 41.350 38.280 38.500 -4.086 6901.02
2003-01-10 41.190 44.310 39.650 40.140 -0.766 12830.0
2003-01-03 39.050 40.540 38.400 40.450 3.985 5336.48
2002-12-27 39.990 40.360 38.760 38.900 -2.750 4031.38
2002-12-20 39.200 40.300 38.570 40.000 3.359 8511.42
2002-12-13 39.600 39.760 37.660 38.700 -3.707 5738.68
2002-12-06 42.100 43.200 38.270 40.190 -4.035 6973.68
2002-11-29 40.010 42.000 39.640 41.880 4.700 5859.68
2002-11-22 39.320 40.890 37.510 40.000 1.755 7996.26
2002-11-15 38.300 39.400 36.600 39.310 1.629 7287.92
2002-11-08 39.590 40.740 37.810 38.680 0.233 7364.32
2002-11-01 37.000 39.000 36.070 38.590 5.524 8297.48
2002-10-25 34.900 38.300 34.630 36.570 4.575 10652.6
2002-10-18 35.190 36.000 34.260 34.970 -0.625 7955.28
2002-10-11 33.000 35.600 31.250 35.190 4.732 11501.1
2002-10-04 27.250 33.650 26.750 33.600 19.616 14661.5
2002-09-27 29.050 29.890 27.680 28.090 -5.293 7614.38
2002-09-20 30.250 31.700 29.140 29.660 -2.273 6032.90
2002-09-13 29.250 32.700 28.700 30.350 1.743 6489.04
2002-09-06 30.250 30.360 28.700 29.830 -3.774 6817.80
2002-08-30 31.610 32.500 29.480 31.000 -2.023 5669.72
2002-08-23 31.900 33.990 30.960 31.640 -0.158 7158.08
2002-08-16 29.650 32.480 28.800 31.690 4.760 6790.46
2002-08-09 31.300 31.400 28.230 30.250 -5.410 8929.78
2002-08-02 29.950 33.500 29.530 31.980 11.119 10660.3
2002-07-26 30.300 30.990 26.010 28.780 -11.446 16390.6
2002-07-19 34.250 35.980 31.500 32.500 -7.932 9023.00
2002-07-12 38.950 39.300 35.010 35.300 -9.231 8109.14
2002-07-05 39.650 40.200 36.400 38.890 -3.138 6890.58
2002-06-28 39.250 40.200 36.500 40.150 -0.248 9189.96
2002-06-21 41.200 42.470 39.280 40.250 -2.566 7882.42
2002-06-14 41.600 42.570 39.500 41.310 -0.410 5663.92
2002-06-07 43.000 43.530 40.280 41.480 -3.535 5111.44
2002-05-31 44.150 44.730 42.750 43.000 -1.149 5238.35
2002-05-24 43.000 44.430 42.040 43.500 0.834 4627.52
2002-05-17 39.450 44.140 39.370 43.140 9.632 6010.26
2002-05-10 40.350 41.550 39.000 39.350 -2.478 5148.54
2002-05-03 40.800 42.050 38.620 40.350 -2.063 7196.84
2002-04-26 41.250 41.800 39.500 41.200 -1.905 9916.70
2002-04-19 42.050 43.850 41.100 42.000 -0.803 5842.36
2002-04-12 44.700 44.930 40.900 42.340 -6.327 9315.10
2002-04-05 45.520 46.010 45.010 45.200 -1.952 4601.02
2002-03-29 45.600 46.480 45.510 46.100 1.074 5098.73
2002-03-22 47.450 48.250 45.530 45.610 -4.382 5040.96
2002-03-15 46.350 48.400 46.150 47.700 2.273 5257.08
2002-03-08 48.600 48.700 46.310 46.640 -4.013 5221.70
2002-03-01 45.750 48.590 45.600 48.590 7.263 4859.66
2002-02-22 45.550 46.980 44.200 45.300 -0.680 5510.95
2002-02-15 45.350 46.130 44.730 45.610 0.907 4335.42
2002-02-08 46.900 46.950 43.020 45.200 -3.004 6717.66
2002-02-01 47.600 48.450 45.130 46.600 -2.572 7006.84
2002-01-25 48.910 49.850 46.800 47.830 -2.188 6095.33
2002-01-18 49.700 50.850 47.090 48.900 -1.610 4920.56
2002-01-11 50.700 51.090 48.350 49.700 -1.798 5146.20
2002-01-04 47.900 50.720 47.450 50.610 4.848 5901.15
2001-12-28 47.350 48.910 47.000 48.270 2.375 3156.70
2001-12-21 47.300 48.820 47.150 47.150 -0.106 5552.84
2001-12-14 47.750 48.500 46.900 47.200 -1.379 4757.12
2001-12-07 47.100 48.750 46.950 47.860 1.830 4887.22
2001-11-30 48.900 49.160 46.900 47.000 -4.082 5931.86
2001-11-23 50.500 50.670 48.790 49.000 -2.584 3289.93
2001-11-16 49.950 51.180 48.690 50.300 0.239 4852.74
2001-11-09 51.490 51.930 49.570 50.180 -2.278 5031.92
2001-11-02 50.700 51.510 49.000 51.350 1.462 5406.12
2001-10-26 51.650 51.850 49.050 50.610 -3.324 6394.68
2001-10-19 51.900 53.150 51.800 52.350 0.096 5360.22
2001-10-12 54.460 54.910 51.650 52.300 -3.966 5721.34
2001-10-05 54.200 55.990 53.810 54.460 0.647 7755.00
2001-09-28 51.350 54.710 51.100 54.110 6.831 7778.84
2001-09-21 50.400 54.400 49.260 50.650 -0.099 11514.3
2001-09-14 49.250 51.000 49.040 50.700 3.364 7718.20
2001-09-07 50.200 51.090 48.320 49.050 -1.900 4897.88
2001-08-31 52.400 52.450 49.500 50.000 -4.049 4320.78
2001-08-24 52.250 53.620 51.550 52.110 -0.743 3891.76
2001-08-17 53.400 54.030 51.950 52.500 -2.652 3194.88
2001-08-10 53.500 54.050 52.250 53.930 0.466 3762.12
2001-08-03 56.050 56.550 53.000 53.680 -4.365 5799.46
2001-07-27 56.000 56.360 53.710 56.130 na 4161.00
2001-07-20 55.700 57.400 55.420 56.130 1.593 5408.28
2001-07-13 53.100 56.850 53.080 55.250 3.717 5171.66
2001-07-06 53.500 55.000 53.270 53.270 -0.430 3742.13
2001-06-29 52.750 54.710 51.100 53.500 1.808 5113.30
2001-06-22 52.900 53.240 51.630 52.550 0.191 4202.84
2001-06-15 53.300 54.550 52.300 52.450 -1.963 3987.72
2001-06-08 55.350 55.790 52.500 53.500 -2.265 4483.00
2001-06-01 54.250 55.250 53.650 54.740 1.427 4047.38
2001-05-25 54.750 54.850 53.250 53.970 -0.351 4441.66
2001-05-18 53.550 55.280 53.330 54.160 1.633 4942.76
2001-05-11 55.850 56.980 52.600 53.290 -4.498 9614.02
2001-05-04 55.850 56.990 54.540 55.800 0.180 4908.20
2001-04-27 52.450 56.600 50.750 55.700 4.975 5806.74
2001-04-20 52.080 53.900 50.850 53.060 1.882 5253.22
2001-04-13 48.900 52.150 48.830 52.080 5.319 6188.90
2001-04-06 49.750 50.100 47.000 49.450 0.304 6493.64
2001-03-30 47.100 50.500 45.560 49.300 5.005 5234.48
2001-03-23 46.900 49.000 43.800 46.950 -0.803 4970.60
2001-03-16 47.400 49.500 45.850 47.330 -0.859 5202.10
2001-03-09 49.300 49.900 47.520 47.740 -3.575 3780.30
2001-03-02 50.100 51.450 46.640 49.510 0.794 4026.28
2001-02-23 52.000 52.560 46.880 49.120 -6.474 5582.38
2001-02-16 52.490 54.280 51.300 52.520 0.057 4102.68
2001-02-09 52.000 54.400 51.510 52.490 0.942 4246.50
2001-02-02 51.880 55.000 51.300 52.000 0.231 5452.40
2001-01-26 55.440 55.440 49.750 51.880 -6.320 4879.44
2001-01-19 55.380 56.880 53.250 55.380 -0.216 4902.40
2001-01-12 54.380 57.130 53.060 55.500 1.723 4512.48
2001-01-05 49.630 55.500 48.810 54.560 8.837 5967.88
2000-12-29 47.630 50.940 47.630 50.130 4.155 3691.48
2000-12-22 55.310 56.130 46.500 48.130 -12.981 6910.34
2000-12-15 55.690 57.810 55.130 55.310 -1.566 5191.50
2000-12-08 55.630 59.380 55.500 56.190 0.232 4973.46
2000-12-01 53.060 56.940 53.060 56.060 6.275 5231.46
2000-11-24 51.500 53.440 51.380 52.750 1.677 2983.75
2000-11-17 55.880 57.500 51.000 51.880 -8.079 4676.68
2000-11-10 56.880 57.000 54.250 56.440 -0.982 4404.40
2000-11-03 53.060 57.880 52.500 57.000 7.426 8209.70
2000-10-27 48.000 53.190 47.690 53.060 9.538 4443.74
2000-10-20 46.500 48.880 45.190 48.440 4.172 4306.30
2000-10-13 49.630 50.380 45.440 46.500 -7.701 4589.88
2000-10-06 47.500 52.190 47.130 50.380 4.005 5727.46
2000-09-29 43.560 49.940 42.560 48.440 11.510 5219.72
2000-09-22 43.190 44.190 41.000 43.440 -2.382 4438.60
2000-09-15 44.380 45.310 43.060 44.500 0.429 3994.62
2000-09-08 44.000 44.310 42.250 44.310 0.567 3848.88
2000-09-01 44.000 44.940 42.630 44.060 2.156 5665.26
2000-08-25 43.500 43.810 40.500 43.130 1.626 7667.72
2000-08-18 41.000 43.250 40.000 42.440 2.265 9581.64
2000-08-11 47.190 48.310 39.060 41.500 -11.589 15653.0
2000-08-04 47.000 48.940 45.690 46.940 -0.128 5024.92
2000-07-28 48.500 49.250 46.630 47.000 -2.083 5782.92
2000-07-21 49.750 49.940 43.250 48.000 -3.030 10248.5
2000-07-14 55.000 55.630 49.000 49.500 -10.618 5500.08
2000-07-07 50.630 56.880 50.630 55.380 8.994 4247.88
2000-06-30 57.000 57.380 49.500 50.810 -11.450 5689.70
2000-06-23 55.130 58.440 54.940 57.380 4.214 3707.82
2000-06-16 54.000 58.630 53.750 55.060 2.076 3897.92
2000-06-09 53.630 54.690 52.810 53.940 0.578 2925.46
2000-06-02 51.940 54.630 51.880 53.630 3.753 2668.50
2000-05-26 52.690 52.880 50.130 51.690 -1.786 2849.10
2000-05-19 53.380 55.880 50.560 52.630 -0.698 3295.86
2000-05-12 54.060 55.130 52.630 53.000 -1.743 4107.52
2000-05-05 59.250 59.630 53.500 53.940 -10.100 5048.24
2000-04-28 60.500 62.940 58.500 60.000 -0.415 3268.52
2000-04-21 61.060 61.880 59.190 60.250 -1.440 2701.85
2000-04-14 63.630 65.250 60.440 61.130 -5.401 3420.34
2000-04-07 61.750 66.000 61.060 64.620 5.709 4136.52
2000-03-31 59.500 63.190 59.130 61.130 2.740 3725.16
2000-03-24 59.000 60.440 57.250 59.500 0.524 3729.08
2000-03-17 56.630 59.810 55.000 59.190 3.280 3945.12
2000-03-10 56.190 58.630 54.690 57.310 3.616 3564.48
2000-03-03 47.810 56.130 47.690 55.310 16.295 4788.46
2000-02-25 52.500 52.810 47.380 47.560 -8.327 4303.20
2000-02-18 56.000 56.310 51.560 51.880 -7.357 3291.28
2000-02-11 58.560 60.500 54.440 56.000 -4.372 2859.26
2000-02-04 57.560 63.000 57.060 58.560 1.614 3415.24
2000-01-28 60.310 60.810 57.060 57.630 -4.046 3393.28
2000-01-21 57.000 61.310 56.810 60.060 6.660 3651.78
2000-01-14 58.810 59.310 55.560 56.310 -4.251 3495.72
2000-01-07 60.630 61.630 57.250 58.810 -4.467 4638.36
1999-12-31 62.630 62.750 59.190 61.560 -3.722 3127.34
1999-12-24 64.940 67.250 63.690 63.940 -1.540 3720.95
1999-12-17 63.060 65.560 62.750 64.940 2.672 3671.02
1999-12-10 65.000 65.940 63.130 63.250 -4.167 2423.60
1999-12-03 63.630 66.310 62.130 66.000 4.962 3696.34
1999-11-26 64.120 64.250 61.560 62.880 -2.978 1856.50
1999-11-19 63.250 65.440 62.810 64.810 3.069 1923.54
1999-11-12 62.380 64.500 62.380 62.880 0.915 2530.66
1999-11-05 65.190 65.310 62.310 62.310 -4.050 2927.24
1999-10-29 62.940 65.500 61.880 64.940 3.079 3449.22
1999-10-22 63.630 65.810 62.500 63.000 -1.378 2501.88
1999-10-15 66.370 66.870 61.880 63.880 -4.571 3242.36
1999-10-08 67.120 69.500 65.000 66.940 0.859 3034.64
1999-10-01 64.620 68.190 64.440 66.370 3.107 2989.18
1999-09-24 64.120 67.440 63.190 64.370 -0.202 3710.70
1999-09-17 62.380 65.250 62.380 64.500 3.200 2353.26
1999-09-10 63.810 64.370 62.130 62.500 -1.961 2137.08
1999-09-03 63.000 64.000 60.250 63.750 0.189 2359.04
1999-08-27 61.310 65.370 61.130 63.630 4.209 3200.72
1999-08-20 64.370 65.440 60.630 61.060 -4.876 2411.76
1999-08-13 63.630 64.620 61.560 64.190 0.391 2886.36
1999-08-06 64.250 65.500 62.190 63.940 -0.094 2577.52
1999-07-30 64.870 65.870 63.630 64.000 -2.200 2193.14
1999-07-23 65.870 66.620 64.000 65.440 -1.312 2217.92
1999-07-16 62.630 66.940 61.750 66.310 5.994 2407.16
1999-07-09 62.630 63.940 61.560 62.560 0.096 2264.63
1999-07-02 60.000 65.370 58.560 62.500 4.375 3414.36
1999-06-25 61.000 61.690 58.310 59.880 -1.739 1948.36
1999-06-18 58.000 61.250 57.880 60.940 6.334 3080.10
1999-06-11 55.560 57.880 55.190 57.310 3.954 2217.24
1999-06-04 54.750 55.750 53.750 55.130 0.694 1800.03
1999-05-28 55.880 56.750 54.060 54.750 -1.351 2305.54
1999-05-21 56.130 58.500 55.000 55.500 -0.893 4866.32
1999-05-14 57.250 58.630 54.630 56.000 -3.764 4783.24
1999-05-07 57.750 60.130 55.690 58.190 0.972 2828.28
1999-04-30 59.130 59.810 56.310 57.630 -2.947 3050.92
1999-04-23 58.250 59.750 55.940 59.380 2.150 2915.00
1999-04-16 55.380 58.500 54.750 58.130 4.026 2372.74
1999-04-09 51.750 55.940 51.000 55.880 7.981 2869.18
1999-04-02 51.500 53.190 50.940 51.750 0.603 2546.88
1999-03-26 53.060 54.380 50.630 51.440 -3.053 2518.98
1999-03-19 54.310 55.500 53.060 53.060 -3.859 2403.34
1999-03-12 54.690 55.880 53.500 55.190 -0.217 2417.02
1999-03-05 57.000 57.310 54.310 55.310 -4.026 2435.34
1999-02-26 57.500 60.190 56.000 57.630 0.331 3254.20
1999-02-19 57.500 58.880 56.810 57.440 -0.640 2133.13
1999-02-12 58.000 58.810 57.130 57.810 -0.653 2307.12
1999-02-05 59.630 60.440 58.000 58.190 -3.017 3434.22
1999-01-29 58.250 60.000 53.940 60.000 2.232 4021.52
1999-01-22 57.380 58.940 55.880 58.690 10.465 5225.28
1999-01-15 56.000 56.060 51.130 53.130 -6.180 3756.50
1999-01-08 55.000 57.880 51.190 56.630 4.870 5801.46
1999-01-01 58.000 61.190 53.000 54.000 -6.591 2312.50
1998-12-25 56.500 58.880 55.690 57.810 1.868 1784.08
1998-12-18 54.380 56.940 52.060 56.750 3.767 2164.10
1998-12-11 56.810 58.810 54.440 54.690 -3.732 1889.70
1998-12-04 56.810 57.130 54.690 56.810 -0.438 2139.80
1998-11-27 56.690 58.880 56.380 57.060 0.211 1510.73
1998-11-20 54.250 57.130 54.250 56.940 5.679 1589.06
1998-11-13 55.500 56.440 53.250 53.880 -3.146 1782.82
1998-11-06 54.000 56.190 53.130 55.630 4.587 2311.66
1998-10-30 51.630 53.500 50.500 53.190 3.282 1882.06
1998-10-23 49.380 52.190 48.690 51.500 3.977 1734.34
1998-10-16 49.940 52.440 47.750 49.530 -0.442 2715.38
1998-10-09 51.130 53.000 49.560 49.750 -3.172 3904.46
1998-10-02 48.250 52.190 47.500 51.380 8.741 3847.38
1998-09-25 44.380 48.130 43.310 47.250 4.420 2191.16
1998-09-18 45.130 45.690 42.810 45.250 1.548 2073.42
1998-09-11 42.500 44.560 41.690 44.560 5.768 2207.43
1998-09-04 44.880 46.130 40.630 42.130 -6.771 3000.88
1998-08-28 43.880 46.000 42.190 45.190 4.486 2322.40
1998-08-21 41.060 44.000 40.810 43.250 5.154 2281.60
1998-08-14 42.060 43.130 40.440 41.130 -2.374 2340.32
1998-08-07 45.500 46.880 41.810 42.130 -7.080 2743.52
1998-07-31 45.190 46.250 43.060 45.340 0.332 3221.58
1998-07-24 45.250 46.000 43.750 45.190 0.288 2892.18
1998-07-17 46.440 47.190 44.310 45.060 -2.972 2405.78
1998-07-10 46.560 47.500 46.130 46.440 -0.129 1711.72
1998-07-03 91.940 92.690 45.250 46.500 -48.968 2004.65
1998-06-26 96.940 98.440 90.000 91.120 -6.120 4013.64
1998-06-19 95.500 97.440 93.440 97.060 1.836 2139.40
1998-06-12 96.750 97.440 94.560 95.310 -1.549 1504.68
1998-06-05 93.000 97.500 92.190 96.810 5.665 2166.56
1998-05-29 93.250 93.310 90.310 91.620 -1.484 1884.80
1998-05-22 91.370 93.620 89.370 93.000 1.985 2643.08
1998-05-15 95.250 96.370 90.250 91.190 -3.503 3005.28
1998-05-08 98.750 100.190 94.060 94.500 -2.828 2396.24
1998-05-01 91.560 97.500 91.000 97.250 4.502 2721.60
1998-04-24 96.000 98.440 92.250 93.060 -3.002 2825.08
1998-04-17 96.940 96.940 91.500 95.940 -1.032 3755.12
1998-04-10 102.620 102.750 95.870 96.940 -5.249 3382.15
1998-04-03 101.370 104.750 101.000 102.310 1.297 2183.36
1998-03-27 104.500 105.620 100.250 101.000 -3.349 2602.76
1998-03-20 96.750 106.000 96.750 104.500 8.504 3396.48
1998-03-13 94.560 96.870 93.250 96.310 1.049 1926.44
1998-03-06 89.620 96.500 89.560 95.310 6.195 2992.72
1998-02-27 89.620 89.860 87.810 89.750 0.843 2299.12
1998-02-20 89.750 90.370 88.560 89.000 0.146 2161.95
1998-02-13 91.370 91.500 87.620 88.870 -2.341 2506.84
1998-02-06 93.370 93.810 91.000 91.000 -1.685 2918.64
1998-01-30 91.000 93.370 90.750 92.560 1.714 3134.52
1998-01-23 89.250 91.750 89.000 91.000 2.110 2660.00
1998-01-16 84.750 90.060 84.750 89.120 2.957 2321.24
1998-01-09 90.370 90.810 86.000 86.560 -4.816 3568.04
1998-01-02 88.690 92.870 88.310 90.940 2.618 2601.80
1997-12-26 90.310 90.500 88.620 88.620 -2.012 1366.45
1997-12-19 89.500 91.750 88.250 90.440 1.050 2832.04
1997-12-12 89.870 91.500 88.750 89.500 -0.212 2410.40
1997-12-05 88.750 91.250 87.750 89.690 0.493 3777.92
1997-11-28 86.560 89.810 84.560 89.250 2.953 2311.80
1997-11-21 83.940 88.250 83.500 86.690 3.982 3251.36
1997-11-14 82.060 85.870 81.060 83.370 1.671 2907.04
1997-11-07 80.750 83.120 78.440 82.000 2.500 2294.68
1997-10-31 81.310 83.690 74.750 80.000 -2.439 3564.40
1997-10-24 80.620 85.250 79.500 82.000 1.235 3304.60
1997-10-17 80.370 82.620 79.060 81.000 1.098 2054.52
1997-10-10 82.370 84.870 79.690 80.120 -1.766 2474.08
1997-10-03 79.190 83.250 79.060 81.560 2.669 2406.40
1997-09-26 79.060 80.440 77.560 79.440 0.876 2761.84
1997-09-19 79.060 81.690 76.750 78.750 -0.556 4007.28
1997-09-12 76.120 79.750 76.120 79.190 4.197 2407.72
1997-09-05 72.440 77.440 72.440 76.000 5.016 3151.85
1997-08-29 73.870 75.120 72.310 72.370 -0.522 2012.12
1997-08-22 75.250 76.000 72.000 72.750 -3.566 3110.96
1997-08-15 73.370 76.620 72.810 75.440 3.074 1991.72
1997-08-08 72.370 75.870 72.190 73.190 2.007 1361.40
1997-08-01 70.370 73.000 70.250 71.750 2.135 1465.28
1997-07-25 70.500 74.940 70.190 70.250 0.185 2053.60
1997-07-18 71.370 72.750 68.000 70.120 -1.848 2488.00
1997-07-11 75.810 76.370 71.250 71.440 -5.453 1756.76
1997-07-04 74.250 76.190 73.310 75.560 2.288 1067.05
1997-06-27 76.000 76.250 72.750 73.870 -3.438 1546.48
1997-06-20 77.500 78.250 75.750 76.500 -0.971 1829.44
1997-06-13 73.250 77.750 71.250 77.250 5.461 2207.72
1997-06-06 71.000 73.750 70.370 73.250 4.643 2000.32
1997-05-30 68.000 70.250 67.870 70.000 1.641 1305.55
1997-05-23 68.870 69.250 67.370 68.870 na 1201.00
1997-05-16 68.750 69.370 67.500 68.870 na 1564.96
1997-05-09 67.750 70.250 67.750 68.870 1.653 2141.16
1997-05-02 63.880 68.250 63.630 67.750 6.275 2268.32
1997-04-25 60.000 65.120 58.630 63.750 6.695 2331.80
1997-04-18 57.380 60.880 56.750 59.750 3.017 2392.00
1997-04-11 60.750 61.750 58.000 58.000 -2.734 2445.48
1997-04-04 59.880 61.130 58.630 59.630 -0.201 2461.84
1997-03-28 63.000 63.750 59.250 59.750 -4.978 1976.10
1997-03-21 64.120 65.750 62.250 62.880 -2.315 2313.92
1997-03-14 67.250 67.500 62.880 64.370 -4.283 1333.24
1997-03-07 68.750 69.120 66.000 67.250 -2.705 1277.96
1997-02-28 69.620 70.870 68.500 69.120 -1.257 1073.08
1997-02-21 70.870 70.870 69.370 70.000 -1.228 1293.30
1997-02-14 68.250 71.370 68.250 70.870 4.037 1784.84
1997-02-07 66.620 69.870 66.620 68.120 1.294 1877.68
1997-01-31 66.000 67.500 65.120 67.250 1.128 1355.16
1997-01-24 66.750 68.500 65.620 66.500 -0.375 1741.96
1997-01-17 64.000 68.250 64.000 66.750 5.118 2235.92
1997-01-10 67.000 67.120 63.130 63.500 -4.869 1424.72
1997-01-03 67.870 67.870 64.000 66.750 -1.650 1739.75
1996-12-27 62.880 68.000 62.000 67.870 8.159 1425.90
1996-12-20 60.880 63.250 60.500 62.750 3.497 1509.16
1996-12-13 60.380 61.500 59.250 60.630 0.414 1312.00
1996-12-06 62.500 62.630 60.000 60.380 -3.976 1465.00
1996-11-29 61.500 63.380 61.500 62.880 2.028 936.550
1996-11-22 61.250 62.130 60.750 61.630 0.620 1090.60
1996-11-15 61.000 62.000 60.630 61.250 na 956.440
1996-11-08 60.750 61.880 60.500 61.250 1.240 1033.84
1996-11-01 60.000 61.000 59.880 60.500 0.833 1071.56
1996-10-25 60.250 60.500 59.380 60.000 -0.415 754.360
1996-10-18 59.630 61.250 58.500 60.250 1.040 1714.32
1996-10-11 62.000 62.250 59.380 59.630 -3.636 1607.28
1996-10-04 59.250 62.750 59.130 61.880 4.439 2058.28
1996-09-27 58.500 59.750 58.250 59.250 0.851 1817.44
1996-09-20 59.500 59.500 57.380 58.750 -0.643 1079.60
1996-09-13 55.630 59.500 55.500 59.130 7.256 1513.12
1996-09-06 55.630 56.500 55.130 55.130 -1.991 1320.95
1996-08-30 58.250 58.380 55.880 56.250 -3.846 1367.64
1996-08-23 58.750 59.380 58.250 58.500 -0.222 875.040
1996-08-16 60.380 61.380 58.630 58.630 -2.689 1149.68
1996-08-09 61.500 62.000 59.500 60.250 -2.033 958.320
1996-08-02 59.000 62.000 58.380 61.500 5.128 1157.64
1996-07-26 59.250 59.380 57.380 58.500 -1.482 1029.36
1996-07-19 61.630 61.880 59.130 59.380 -3.838 1296.72
1996-07-12 60.880 61.880 59.380 61.750 na 1285.52
1996-07-05 63.500 64.000 61.500 61.750 -3.137 955.400
1996-06-28 62.000 63.750 61.000 63.750 3.022 855.040
1996-06-21 61.130 61.880 60.000 61.880 1.227 1313.04
1996-06-14 62.750 63.630 60.880 61.130 -2.395 912.560
1996-06-07 62.130 63.500 61.130 62.630 0.401 795.440
1996-05-31 64.250 64.370 61.630 62.380 -2.348 939.200
1996-05-24 64.370 64.620 62.380 63.880 -0.374 935.280
1996-05-17 65.620 65.620 63.500 64.120 -1.536 902.280
1996-05-10 62.880 65.250 61.750 65.120 3.976 1165.44
1996-05-03 65.120 65.500 62.130 62.630 -4.557 1107.88
1996-04-26 67.750 67.750 64.870 65.620 0.954 1713.16
1996-04-19 61.130 65.000 60.000 65.000 6.331 1748.04
1996-04-12 59.000 61.750 59.000 61.130 -1.403 1775.80
1996-04-05 62.750 64.000 61.500 62.000 0.194 1706.20
1996-03-29 64.500 65.370 61.630 61.880 -3.868 1137.24
1996-03-22 62.250 64.870 62.000 64.370 4.667 1607.88
1996-03-15 63.500 65.000 61.130 61.500 -3.347 1955.48
1996-03-08 66.120 66.500 63.500 63.630 -3.766 1339.00
1996-03-01 67.750 67.870 64.620 66.120 -2.765 1414.40
1996-02-23 67.750 68.870 66.120 68.000 -0.541 1673.35
1996-02-16 72.370 74.870 68.370 68.370 -5.527 1631.32
1996-02-09 69.250 72.870 69.120 72.370 5.082 1612.24
1996-02-02 68.000 70.000 66.500 68.870 1.653 1335.40
1996-01-26 68.620 69.000 66.750 67.750 -1.982 1290.32
1996-01-19 68.620 71.120 68.620 69.120 0.538 1103.12
1996-01-12 68.750 69.250 67.870 68.750 -0.894 1225.44
1996-01-05 66.620 70.500 66.500 69.370 3.739 1201.90
1995-12-29 66.250 67.370 66.120 66.870 1.905 520.050
1995-12-22 68.000 68.870 65.500 65.620 -4.372 1044.64
1995-12-15 64.870 68.870 64.750 68.620 5.781 1262.36
1995-12-08 64.500 66.120 64.120 64.870 0.777 937.920
1995-12-01 63.380 65.000 63.000 64.370 1.163 689.320
1995-11-24 64.500 65.500 63.250 63.630 -1.349 541.950
1995-11-17 62.380 64.750 61.880 64.500 3.200 912.160
1995-11-10 63.630 64.120 62.380 62.500 -1.961 629.360
1995-11-03 64.250 65.620 63.250 63.750 -0.391 911.560
1995-10-27 63.500 65.370 63.250 64.000 0.392 1095.96
1995-10-20 62.130 64.370 61.380 63.750 2.607 1051.84
1995-10-13 59.630 62.630 59.000 62.130 3.983 1208.40
1995-10-06 61.380 62.250 59.630 59.750 -2.656 799.640
1995-09-29 61.000 61.750 60.130 61.380 0.623 992.360
1995-09-22 61.630 61.880 60.130 61.000 -1.022 1165.08
1995-09-15 59.000 61.880 58.130 61.630 4.458 1264.28
1995-09-08 59.000 59.000 57.880 59.000 0.204 689.500
1995-09-01 59.500 59.880 58.250 58.880 -0.842 729.920
1995-08-25 58.130 59.630 57.380 59.380 2.592 628.640
1995-08-18 57.630 58.380 57.380 57.880 0.871 679.560
1995-08-11 58.880 59.750 57.000 57.380 -2.332 646.880
1995-08-04 57.880 59.130 56.250 58.750 1.293 903.320
1995-07-28 58.000 58.750 56.880 58.000 na 744.040
1995-07-21 56.130 58.380 54.880 58.000 3.332 1511.60
1995-07-14 57.880 57.880 55.630 56.130 -2.805 799.040
1995-07-07 56.000 58.380 55.880 57.750 3.125 1185.75
1995-06-30 57.630 58.630 56.000 56.000 -3.863 1041.68
1995-06-23 56.880 58.880 56.500 58.250 2.193 974.680
1995-06-16 53.630 57.000 53.630 57.000 6.542 1157.76
1995-06-09 55.250 56.000 53.250 53.500 -2.727 610.600
1995-06-02 53.250 55.880 53.130 55.000 3.286 783.100
1995-05-26 54.130 54.880 52.630 53.250 -1.389 760.040
1995-05-19 56.880 57.130 53.630 54.000 -5.063 1184.64
1995-05-12 55.500 56.880 55.250 56.880 2.709 1027.40
1995-05-05 55.000 55.880 54.250 55.380 1.373 821.280
1995-04-28 53.630 54.880 53.130 54.630 1.637 745.240
1995-04-21 54.880 54.880 52.000 53.750 -1.611 1260.96
1995-04-14 54.380 54.880 53.250 54.630 0.460 1098.15
1995-04-07 53.000 54.380 52.880 54.380 2.837 802.800
1995-03-31 54.250 55.380 52.630 52.880 -2.309 955.680
1995-03-24 53.630 54.380 51.500 54.130 1.653 962.800
1995-03-17 52.750 54.380 52.630 53.250 0.948 918.360
1995-03-10 51.750 52.750 50.750 52.750 1.189 1341.04
1995-03-03 54.000 54.000 51.880 52.130 -3.463 701.600
1995-02-24 52.130 54.130 51.560 54.000 3.587 1116.55
1995-02-17 53.880 53.880 52.000 52.130 -3.014 952.200
1995-02-10 53.500 55.130 53.380 53.750 0.467 693.400
1995-02-03 54.880 55.130 52.880 53.500 -3.395 1124.56
1995-01-27 50.000 55.750 49.630 55.380 9.382 1613.92
1995-01-20 49.880 51.000 49.880 50.630 1.769 738.040
1995-01-13 48.880 50.000 48.630 49.750 1.531 755.880
1995-01-06 49.750 50.500 48.380 49.000 -1.508 704.550
1994-12-30 51.130 51.500 49.750 49.750 -2.221 483.650
1994-12-23 51.380 51.500 50.000 50.880 -1.453 617.400
1994-12-16 49.750 51.750 49.750 51.630 4.030 1114.96
1994-12-09 50.250 50.630 49.130 49.630 -1.489 801.360
1994-12-02 50.750 50.880 48.380 50.380 -0.729 697.880
1994-11-25 50.880 51.130 49.630 50.750 -0.256 754.350
1994-11-18 51.250 51.250 49.880 50.880 -0.489 1235.04
1994-11-11 51.500 52.880 50.130 51.130 -0.718 816.520
1994-11-04 52.250 52.500 51.500 51.500 -1.209 608.600
1994-10-28 51.130 52.630 49.500 52.130 1.460 944.200
1994-10-21 52.630 52.750 50.500 51.380 -2.597 814.480
1994-10-14 51.130 52.750 50.500 52.750 3.168 662.600
1994-10-07 53.250 53.250 49.750 51.130 -3.528 1041.96
1994-09-30 53.380 55.130 52.880 53.000 -0.245 867.120
1994-09-23 53.630 53.880 52.250 53.130 -0.932 791.520
1994-09-16 53.130 55.000 52.250 53.630 1.189 1111.12
1994-09-09 54.880 54.880 52.500 53.000 -2.984 670.150
1994-09-02 55.000 55.130 54.130 54.630 -0.219 557.760
1994-08-26 55.250 55.750 54.500 54.750 -1.582 560.520
1994-08-19 57.500 57.500 55.250 55.630 -3.470 753.680
1994-08-12 58.130 58.250 56.130 57.630 -0.860 896.800
1994-08-05 56.880 58.380 56.750 58.130 2.649 861.640
1994-07-29 55.250 57.250 54.630 56.630 2.498 719.840
1994-07-22 56.000 56.130 55.000 55.250 -1.339 859.840
1994-07-15 55.130 56.000 54.750 56.000 1.578 700.560
1994-07-08 55.000 55.500 54.630 55.130 -0.899 697.450
1994-07-01 54.500 56.500 53.750 55.630 2.073 948.040
1994-06-24 55.000 56.500 54.500 54.500 -1.357 781.880
1994-06-17 56.130 56.630 55.130 55.250 -2.212 922.200
1994-06-10 54.500 56.750 54.500 56.500 4.630 947.280
1994-06-03 53.250 54.500 52.880 54.000 0.935 707.350
1994-05-27 53.500 53.500 51.750 53.500 -0.465 786.880
1994-05-20 50.750 54.380 50.630 53.750 5.911 1087.64
1994-05-13 50.880 51.250 50.130 50.750 -0.256 772.760
1994-05-06 51.880 52.380 50.500 50.880 -1.681 843.160
1994-04-29 53.500 54.130 51.750 51.750 -3.721 1123.65
1994-04-22 51.880 55.250 50.500 53.750 3.604 1230.88
1994-04-15 49.630 52.000 49.500 51.880 4.281 1198.68
1994-04-08 50.750 51.130 49.000 49.750 -3.865 1673.80
1994-04-01 54.380 54.380 51.000 51.750 -4.608 1871.75
1994-03-25 52.250 54.880 51.880 54.250 3.828 1113.68
1994-03-18 52.750 53.250 52.000 52.250 -0.476 1414.28
1994-03-11 53.380 54.130 52.380 52.500 -0.943 795.040
1994-03-04 54.380 54.880 52.250 53.000 -2.088 1174.44
1994-02-25 53.000 55.750 52.250 54.130 2.132 2017.35
1994-02-18 55.250 55.380 52.250 53.000 -4.505 1122.24
1994-02-11 53.500 55.500 53.500 55.500 2.531 986.120
1994-02-04 57.250 57.380 53.630 54.130 -5.251 1309.80
1994-01-28 56.000 57.500 55.380 57.130 2.018 1206.28
1994-01-21 55.500 57.000 53.250 56.000 0.665 2388.76
1994-01-14 56.250 56.750 55.500 55.630 na 1385.84
1994-01-07 59.380 59.630 55.250 55.630 -6.110 1602.76
1993-12-31 60.630 61.250 59.000 59.250 -2.066 909.280
1993-12-24 60.500 61.630 60.380 60.500 -0.412 732.750
1993-12-17 59.630 61.500 59.630 60.750 1.674 1041.84
1993-12-10 61.380 61.750 59.130 59.750 -2.656 801.640
1993-12-03 59.500 62.000 59.500 61.380 3.805 1113.88
1993-11-26 59.250 59.630 57.000 59.130 -0.421 1141.15
1993-11-19 61.630 61.750 58.880 59.380 -3.838 1457.52
1993-11-12 63.630 64.500 61.130 61.750 -3.334 1502.16
1993-11-05 63.250 64.500 63.130 63.880 0.393 1861.40
1993-10-29 62.250 64.000 61.500 63.630 1.402 1667.24
1993-10-22 66.870 67.120 62.750 62.750 -6.343 2072.96
1993-10-15 61.630 69.120 58.880 67.000 9.156 6047.76
1993-10-08 62.500 62.750 59.500 61.380 -3.156 783.440
1993-10-01 61.380 63.750 61.380 63.380 3.681 930.720
1993-09-24 64.500 64.620 60.880 61.130 -5.033 867.960
1993-09-17 64.370 64.870 63.500 64.370 na 1343.64
1993-09-10 63.750 64.370 62.630 64.370 0.973 864.450
1993-09-03 61.130 64.120 61.130 63.750 4.286 964.600
1993-08-27 56.630 62.000 56.130 61.130 7.718 1157.48
1993-08-20 58.880 59.130 55.630 56.750 -3.618 884.640
1993-08-13 58.250 59.250 57.630 58.880 1.517 496.840
1993-08-06 59.380 59.630 57.000 58.000 -2.521 776.760
1993-07-30 58.630 60.130 58.630 59.500 1.918 661.760
1993-07-23 57.000 59.130 56.880 58.380 2.872 622.560
1993-07-16 58.750 58.750 56.630 56.750 -2.575 689.400
1993-07-09 58.130 58.630 56.750 58.250 0.866 763.050
1993-07-02 57.880 59.500 57.630 57.750 0.208 768.760
1993-06-25 56.250 58.250 56.250 57.630 2.672 1026.76
1993-06-18 56.750 56.880 55.750 56.130 -1.093 876.080
1993-06-11 55.130 56.750 55.130 56.750 2.939 656.760
1993-06-04 54.000 55.380 53.880 55.130 1.622 756.050
1993-05-28 53.500 54.880 53.380 54.250 1.878 662.000
1993-05-21 52.130 54.380 51.250 53.250 1.661 1230.16
1993-05-14 52.380 53.750 52.130 52.380 na 893.200
1993-05-07 51.380 52.500 51.000 52.380 1.946 772.400
1993-04-30 52.750 53.250 50.750 51.380 -2.133 965.600
1993-04-23 54.500 55.250 52.380 52.500 -4.110 704.720
1993-04-16 54.000 55.250 53.750 54.750 0.680 878.720
1993-04-09 53.750 55.250 53.630 54.380 0.704 848.250
1993-04-02 54.630 56.380 54.000 54.000 -0.917 763.080
1993-03-26 52.750 55.000 52.500 54.500 2.579 736.240
1993-03-19 52.380 53.630 52.380 53.130 1.200 999.360
1993-03-12 54.750 55.630 52.000 52.500 -4.110 1418.28
1993-03-05 55.130 56.130 54.630 54.750 -1.582 637.960
1993-02-26 55.130 56.750 54.750 55.630 0.907 906.040
1993-02-19 54.000 55.250 52.630 55.130 1.847 1191.55
1993-02-12 52.630 54.380 52.250 54.130 2.364 637.720
1993-02-05 51.630 54.380 51.630 52.880 2.421 811.600
1993-01-29 53.500 53.630 50.880 51.630 -3.495 939.240
1993-01-22 51.750 53.750 51.000 53.500 3.382 1094.88
1993-01-15 49.750 53.630 49.750 51.750 4.020 1308.32
1993-01-08 51.500 51.750 49.630 49.750 -2.927 1083.68
1993-01-01 52.880 52.880 51.130 51.250 -3.302 916.950
1992-12-25 52.000 53.880 51.750 53.000 2.159 772.500
1992-12-18 49.500 52.130 49.250 51.880 4.281 1376.64
1992-12-11 47.630 49.750 47.380 49.750 5.002 744.800
1992-12-04 47.380 48.000 46.750 47.380 0.530 759.880
1992-11-27 47.750 48.250 47.130 47.130 -1.298 473.650
1992-11-20 45.380 47.880 45.000 47.750 5.525 1150.44
1992-11-13 45.380 45.880 44.500 45.250 -0.286 1139.64
1992-11-06 47.380 47.880 45.130 45.380 -4.724 838.880
1992-10-30 46.130 47.880 46.000 47.630 3.252 681.840
1992-10-23 47.500 48.000 45.880 46.130 -3.393 919.320
1992-10-16 46.250 47.880 46.250 47.750 3.243 880.040
1992-10-09 47.250 47.250 45.880 46.250 -4.145 1656.16
1992-10-02 47.880 48.880 47.880 48.250 0.249 1072.76
1992-09-25 48.250 48.380 47.630 48.130 -0.517 1255.68
1992-09-18 48.630 48.630 47.630 48.380 -0.514 1221.84
1992-09-11 49.000 49.380 48.630 48.630 -1.018 743.450
1992-09-04 48.500 49.250 48.250 49.130 1.299 786.000
1992-08-28 49.000 49.250 48.130 48.500 -2.020 852.120
1992-08-21 48.500 49.750 48.500 49.500 1.789 1356.56
1992-08-14 47.130 48.630 47.130 48.630 2.638 675.640
1992-08-07 47.380 48.130 47.130 47.380 -0.253 782.480
1992-07-31 46.880 47.880 46.750 47.500 1.604 984.800
1992-07-24 46.880 47.750 46.500 46.750 -1.330 1049.40
1992-07-17 46.750 47.380 46.630 47.380 1.608 941.160
1992-07-10 44.250 46.880 44.250 46.630 4.201 1562.60
1992-07-03 44.500 45.000 44.500 44.750 0.562 1017.50
1992-06-26 44.500 44.750 44.250 44.500 -0.559 607.680
1992-06-19 44.130 44.880 43.880 44.750 1.405 1189.40
1992-06-12 43.250 44.250 43.250 44.130 2.035 672.840
1992-06-05 43.130 43.880 42.880 43.250 0.278 797.440
1992-05-29 43.500 43.750 42.380 43.130 -0.851 1079.90
1992-05-22 43.500 44.500 43.380 43.500 na 1042.60
1992-05-15 43.500 43.750 43.250 43.500 na 1176.92
1992-05-08 44.500 45.000 43.130 43.500 -1.983 1535.60
1992-05-01 43.880 44.630 43.380 44.380 1.139 1333.24
1992-04-24 42.630 44.130 42.130 43.880 2.643 1373.32
1992-04-17 41.380 43.000 41.000 42.750 3.636 1366.00
1992-04-10 40.750 41.380 40.250 41.250 na 1776.96
1992-04-03 41.500 41.750 41.000 41.250 -0.314 1345.88
1992-03-27 42.250 42.380 41.250 41.380 -2.059 1036.84
1992-03-20 42.130 42.380 41.500 42.250 -0.307 1145.04
1992-03-13 42.380 43.000 42.130 42.380 0.308 943.600
1992-03-06 43.380 43.630 41.750 42.250 -2.874 1134.16
1992-02-28 43.380 44.380 43.130 43.500 0.277 1077.32
1992-02-21 44.630 44.880 43.250 43.380 -2.801 1132.75
1992-02-14 44.880 45.750 44.250 44.630 0.292 896.240
1992-02-07 46.380 46.500 44.000 44.500 -3.533 1071.40
1992-01-31 47.630 47.750 45.630 46.130 -3.393 939.800
1992-01-24 45.750 47.750 45.380 47.750 4.372 884.720
1992-01-17 46.000 46.750 45.130 45.750 -2.139 1169.84
1992-01-10 48.000 48.130 46.250 46.750 -3.608 1290.80
1992-01-03 46.880 49.000 46.630 48.500 2.907 1648.70
1991-12-27 48.000 48.500 47.000 47.130 -1.813 935.000
1991-12-20 47.630 49.250 47.250 48.000 0.777 1270.88
1991-12-13 45.500 47.880 45.380 47.630 5.540 962.440
1991-12-06 45.000 45.630 44.630 45.130 -0.551 685.600
1991-11-29 45.130 45.380 44.630 45.380 0.554 829.650
1991-11-22 45.250 46.000 44.750 45.130 na 1131.16
1991-11-15 46.250 47.000 45.130 45.130 -2.422 659.320
1991-11-08 46.250 47.000 45.500 46.250 -0.538 721.240
1991-11-01 44.750 47.250 44.630 46.500 4.190 832.440
1991-10-25 45.130 45.250 44.130 44.630 -1.108 730.320
1991-10-18 44.380 45.500 44.130 45.130 1.690 947.920
1991-10-11 43.500 44.500 43.000 44.380 2.613 875.160
1991-10-04 45.250 45.750 43.130 43.250 -4.420 887.800
1991-09-27 47.630 48.060 44.880 45.250 -5.236 1240.04
1991-09-20 48.250 48.750 47.500 47.750 -1.546 781.400
1991-09-13 48.880 49.130 47.880 48.500 -0.777 504.680
1991-09-06 49.880 50.630 48.750 48.880 -2.005 672.600
1991-08-30 49.000 50.380 48.630 49.880 1.279 488.120
1991-08-23 45.250 49.250 45.130 49.250 6.188 765.000
1991-08-16 47.630 48.130 45.630 46.380 -2.624 659.120
1991-08-09 47.000 48.500 46.250 47.630 0.804 654.560
1991-08-02 48.500 49.000 46.880 47.250 -2.577 518.640
1991-07-26 48.500 49.380 47.630 48.500 0.518 649.240
1991-07-19 46.630 48.250 46.000 48.250 3.763 543.080
1991-07-12 46.500 47.500 46.130 46.500 -0.535 592.160
1991-07-05 48.130 49.000 46.000 46.750 -1.058 643.400
1991-06-28 45.630 47.250 45.380 47.250 2.717 858.200
1991-06-21 46.500 46.750 44.880 46.000 -1.604 694.920
1991-06-14 44.750 46.750 44.130 46.750 4.750 711.760
1991-06-07 47.000 47.000 44.250 44.630 -5.304 927.440
1991-05-31 46.000 47.750 45.630 47.130 3.016 825.350
1991-05-24 47.130 47.130 45.630 45.750 -2.928 540.880
1991-05-17 45.880 47.500 45.500 47.130 3.582 1080.80
1991-05-10 48.380 49.130 44.880 45.500 -6.436 978.200
1991-05-03 48.250 50.380 48.000 48.630 1.039 804.400
1991-04-26 48.500 49.380 47.380 48.130 -1.028 574.200
1991-04-19 51.000 51.000 48.130 48.630 -4.422 861.680
1991-04-12 49.880 50.880 48.750 50.880 2.271 689.880
1991-04-05 51.130 52.750 49.750 49.750 -3.172 891.240
1991-03-29 50.130 52.000 50.000 51.380 2.760 591.900
1991-03-22 48.250 50.380 48.000 50.000 4.428 962.080
1991-03-15 48.250 48.750 46.750 47.880 -1.033 1157.72
1991-03-08 49.000 49.250 47.250 48.380 -1.023 1119.64
1991-03-01 49.250 49.380 48.130 48.880 0.514 896.960
1991-02-22 50.750 50.750 48.380 48.630 -4.422 710.550
1991-02-15 50.250 52.630 50.250 50.880 0.992 975.240
1991-02-08 48.000 50.750 47.880 50.380 4.958 907.560
1991-02-01 48.880 49.380 47.630 48.000 -1.538 793.200
1991-01-25 52.880 54.130 47.630 48.750 -8.451 938.560
1991-01-18 49.000 53.250 48.380 53.250 6.756 869.360
1991-01-11 50.250 50.500 48.000 49.880 -1.714 659.000
1991-01-04 53.750 53.880 50.750 50.750 -5.809 630.200
1990-12-28 55.380 55.630 53.250 53.880 -3.354 381.050
1990-12-21 54.750 56.250 54.630 55.750 1.364 852.680
1990-12-14 55.380 56.250 54.630 55.000 -1.132 712.080
1990-12-07 54.500 56.000 54.000 55.630 2.299 574.840
1990-11-30 52.880 54.500 52.250 54.380 2.353 609.120
1990-11-23 53.500 53.630 52.500 53.130 0.245 545.300
1990-11-16 53.250 54.500 52.130 53.000 na 836.200
1990-11-09 52.750 53.500 49.750 53.000 0.474 751.160
1990-11-02 49.630 53.130 49.500 52.750 6.030 1265.00
1990-10-26 52.000 52.880 49.250 49.750 -4.327 888.880
1990-10-19 48.500 52.500 48.380 52.000 8.901 1293.68
1990-10-12 48.000 48.750 46.000 47.750 -0.272 886.840
1990-10-05 47.380 49.880 46.750 47.880 1.333 1094.20
1990-09-28 46.130 47.750 45.000 47.250 2.162 651.120
1990-09-21 44.500 46.380 44.250 46.250 3.352 923.120
1990-09-14 43.750 45.000 40.250 44.750 4.361 655.200
1990-09-07 42.130 43.750 40.880 42.880 0.304 495.000
1990-08-31 43.000 43.500 40.630 42.750 6.529 714.640
1990-08-24 45.000 45.880 39.500 40.130 -11.079 827.680
1990-08-17 45.750 47.000 44.750 45.130 -1.355 569.320
1990-08-10 45.750 47.380 45.380 45.750 -5.181 680.360
1990-08-03 46.250 50.250 45.750 48.250 4.032 837.880
1990-07-27 46.630 47.630 45.000 46.380 -1.067 680.840
1990-07-20 46.880 47.500 44.880 46.880 0.536 910.000
1990-07-13 48.500 48.500 45.130 46.630 -3.617 1013.56
1990-07-06 49.630 50.750 48.250 48.380 -2.519 782.200
1990-06-29 49.130 50.380 48.630 49.630 1.534 554.480
1990-06-22 51.000 51.250 48.000 48.880 -4.401 623.560
1990-06-15 51.250 52.880 50.750 51.130 -0.234 684.840
1990-06-08 52.000 52.880 51.000 51.250 -1.442 467.600
1990-06-01 51.000 52.880 51.000 52.000 1.961 490.850
1990-05-25 52.750 53.500 51.000 51.000 -4.009 555.600
1990-05-18 51.630 53.750 51.500 53.130 2.905 744.520
1990-05-11 49.000 51.750 48.750 51.630 5.626 858.720
1990-05-04 92.750 94.750 47.130 48.880 -47.299 808.960
1990-04-27 95.370 95.500 92.500 92.750 -2.880 464.880
1990-04-20 96.500 98.500 94.750 95.500 -0.779 883.120
1990-04-13 93.750 96.500 93.750 96.250 1.723 854.300
1990-04-06 93.750 97.250 93.620 94.620 0.265 911.680
1990-03-30 92.370 95.250 91.500 94.370 3.002 824.080
1990-03-23 90.870 92.000 89.370 91.620 0.681 772.000
1990-03-16 92.620 93.250 87.750 91.000 -2.014 932.240
1990-03-09 91.250 94.120 90.870 92.870 1.775 831.840
1990-03-02 86.870 91.500 86.870 91.250 5.042 756.080
1990-02-23 89.750 89.750 86.000 86.870 -4.538 1235.10
1990-02-16 92.370 92.620 90.500 91.000 -1.749 647.360
1990-02-09 97.120 97.250 91.370 92.620 -5.364 845.280
1990-02-02 95.120 98.750 94.370 97.870 3.162 1056.88
1990-01-26 97.750 98.500 93.870 94.870 -3.929 1376.48
1990-01-19 98.000 99.870 96.620 98.750 0.765 1547.04
1990-01-12 106.000 108.000 98.000 98.000 -8.300 1361.60
1990-01-05 111.750 114.250 106.000 106.870 -3.937 1183.10
1989-12-29 108.870 112.250 108.000 111.250 1.952 494.100
1989-12-22 111.500 111.500 106.620 109.120 -2.571 1108.88
1989-12-15 106.250 112.250 106.250 112.000 5.046 1003.68
1989-12-08 106.500 107.000 105.750 106.620 0.113 411.680
1989-12-01 102.620 106.870 101.620 106.500 3.650 778.720
1989-11-24 103.120 103.370 101.750 102.750 -0.600 587.400
1989-11-17 102.000 103.870 101.620 103.370 1.343 757.520
1989-11-10 101.750 103.120 101.120 102.000 na 732.160
1989-11-03 99.620 103.250 99.620 102.000 2.133 1139.44
1989-10-27 102.000 102.370 99.120 99.870 -2.088 1340.08
1989-10-20 97.000 102.000 96.500 102.000 4.615 1344.64
1989-10-13 102.620 104.620 97.000 97.500 -5.109 1012.00
1989-10-06 99.750 103.250 98.870 102.750 3.008 1361.68
1989-09-29 98.620 100.370 97.500 99.750 0.758 837.840
1989-09-22 96.870 99.000 96.870 99.000 1.936 1050.24
1989-09-15 97.250 97.500 95.250 97.120 0.124 1669.20
1989-09-08 98.500 99.120 96.250 97.000 -1.772 647.500
1989-09-01 98.120 98.870 96.120 98.750 0.386 589.280
1989-08-25 97.000 99.000 95.000 98.370 1.412 771.920
1989-08-18 95.120 97.000 94.250 97.000 1.709 711.120
1989-08-11 96.120 99.500 95.120 95.370 -0.780 1009.36
1989-08-04 93.620 98.750 93.500 96.120 2.397 1074.56
1989-07-28 90.750 94.250 90.120 93.870 2.871 937.200
1989-07-21 90.250 92.500 89.750 91.250 0.829 1221.76
1989-07-14 89.500 91.250 89.250 90.500 1.401 1226.08
1989-07-07 86.870 89.870 86.500 89.250 2.000 1169.10
1989-06-30 90.500 91.000 86.250 87.500 -3.846 1095.44
1989-06-23 86.870 91.000 86.250 91.000 4.598 898.240
1989-06-16 90.000 90.000 85.250 87.000 -3.462 1383.04
1989-06-09 88.620 92.370 88.000 90.120 1.407 962.720
1989-06-02 88.000 89.250 86.000 88.870 1.427 646.100
1989-05-26 88.120 88.250 85.870 87.620 0.574 874.320
1989-05-19 84.500 87.750 82.870 87.120 3.714 959.360
1989-05-12 81.000 84.000 80.620 84.000 3.067 929.200
1989-05-05 83.250 83.370 80.870 81.500 -2.243 1012.24
1989-04-28 79.620 83.500 79.370 83.370 5.040 919.760
1989-04-21 76.500 79.620 76.370 79.370 3.252 1090.40
1989-04-14 75.870 76.870 75.250 76.870 1.145 743.280
1989-04-07 76.250 77.000 74.870 76.000 -0.328 1300.24
1989-03-31 74.750 76.370 74.500 76.250 1.843 616.480
1989-03-24 74.370 75.370 74.000 74.870 0.161 533.700
1989-03-17 74.620 75.620 74.120 74.750 0.174 993.040
1989-03-10 73.000 74.870 72.870 74.620 2.219 1312.16
1989-03-03 72.500 73.500 72.370 73.000 0.178 797.760
1989-02-24 75.120 75.120 72.870 72.870 -3.163 767.000
1989-02-17 74.250 75.620 74.120 75.250 1.007 845.040
1989-02-10 73.870 75.250 73.000 74.500 0.853 1004.08
1989-02-03 75.370 75.500 73.750 73.870 -1.990 948.160
1989-01-27 72.000 75.750 71.500 75.370 4.870 976.960
1989-01-20 70.000 72.370 70.000 71.870 2.671 715.920
1989-01-13 70.250 70.870 69.750 70.000 -0.709 662.560
1989-01-06 70.750 70.870 69.370 70.500 -0.872 784.300
1988-12-30 71.000 71.500 70.620 71.120 -0.182 746.300
1988-12-23 73.120 73.620 70.750 71.250 -2.889 3061.84
1988-12-16 72.870 73.870 72.370 73.370 0.507 994.720
1988-12-09 70.500 73.250 70.250 73.000 3.546 754.560
1988-12-02 69.750 70.870 69.620 70.500 0.714 609.920
1988-11-25 70.250 71.000 69.500 70.000 -0.709 545.700
1988-11-18 71.250 71.250 69.500 70.500 -0.704 846.400
1988-11-11 72.120 72.500 70.870 71.000 -1.893 686.240
1988-11-04 72.250 73.870 72.120 72.370 -0.686 891.520
1988-10-28 73.620 74.120 72.000 72.870 -1.354 614.880
1988-10-21 72.000 73.870 71.000 73.870 2.242 716.000
1988-10-14 73.370 73.620 71.370 72.250 -1.861 684.480
1988-10-07 72.000 73.750 71.000 73.620 2.250 858.480
1988-09-30 70.500 72.750 70.000 72.000 0.531 3214.08
1988-09-23 71.370 71.870 70.750 71.620 -0.348 1175.84
1988-09-16 71.000 72.000 70.250 71.870 1.225 852.000
1988-09-09 70.120 71.120 69.500 71.000 1.429 685.300
1988-09-02 68.620 70.250 67.750 70.000 1.818 782.480
1988-08-26 69.250 69.750 68.370 68.750 -0.362 597.440
1988-08-19 69.120 69.870 68.120 69.000 -0.533 743.680
1988-08-12 71.120 71.870 68.250 69.370 -2.802 775.760
1988-08-05 71.250 72.250 70.000 71.370 0.352 762.160
1988-07-29 68.370 71.120 68.250 71.120 3.825 800.000
1988-07-22 69.750 70.870 68.250 68.500 -2.657 734.240
1988-07-15 70.000 70.750 69.500 70.370 0.529 762.080
1988-07-08 71.370 73.250 69.750 70.000 -1.754 827.200
1988-07-01 71.750 72.620 70.500 71.250 -1.384 1280.00
1988-06-24 72.120 74.500 71.500 72.250 -0.345 1487.36
1988-06-17 72.500 74.000 71.000 72.500 0.346 1186.40
1988-06-10 71.370 73.620 70.500 72.250 0.697 898.560
1988-06-03 68.620 73.000 68.620 71.750 4.182 1486.50
1988-05-27 67.250 69.370 66.620 68.870 2.791 681.360
1988-05-20 66.870 67.870 65.000 67.000 0.194 670.000
1988-05-13 65.250 67.500 65.000 66.870 2.877 548.080
1988-05-06 67.500 67.870 65.000 65.000 -3.518 705.200
1988-04-29 66.500 67.870 66.250 67.370 2.277 702.080
1988-04-22 66.000 66.500 64.120 65.870 -1.126 734.320
1988-04-15 68.750 69.000 64.870 66.620 -3.449 759.920
1988-04-08 65.870 69.250 65.500 69.000 4.356 871.760
1988-04-01 66.500 67.370 65.000 66.120 -1.490 1395.80
1988-03-25 70.250 70.620 67.000 67.120 -5.465 896.240
1988-03-18 68.500 71.750 68.500 71.000 3.273 1120.56
1988-03-11 70.000 70.370 67.500 68.750 -1.954 814.640
1988-03-04 71.000 72.500 69.500 70.120 -1.239 1043.84
1988-02-26 70.500 71.870 69.250 71.000 na 820.720
1988-02-19 72.750 72.750 69.500 71.000 -2.566 1152.30
1988-02-12 71.620 73.500 71.120 72.870 1.391 684.640
1988-02-05 73.000 73.370 71.120 71.870 -1.210 1238.32
1988-01-29 68.620 72.750 68.250 72.750 6.406 1297.76
1988-01-22 69.120 69.120 64.750 68.370 -1.442 828.960
1988-01-15 63.500 69.370 63.500 69.370 9.676 1321.12
1988-01-08 64.750 69.500 62.250 63.250 -2.692 1087.92
1988-01-01 65.250 66.000 63.380 65.000 -1.515 1311.90
1987-12-25 69.870 70.120 65.750 66.000 -5.539 3700.30
1987-12-18 64.750 69.870 64.500 69.870 8.124 1264.88
1987-12-11 65.000 65.870 64.000 64.620 -0.585 1106.40
1987-12-04 66.000 67.000 63.880 65.000 -3.704 1319.20
1987-11-27 68.500 69.620 67.250 67.500 -2.174 710.700
1987-11-20 69.120 69.620 67.000 69.000 -0.533 1093.92
1987-11-13 71.500 71.500 68.620 69.370 -4.145 973.760
1987-11-06 71.250 74.750 71.000 72.370 0.347 1481.12
1987-10-30 74.000 75.000 69.500 72.120 -3.518 1963.44
1987-10-23 67.000 77.000 60.500 74.750 1.881 3408.40
1987-10-16 76.120 79.500 73.370 73.370 -3.613 1529.68
1987-10-09 76.750 77.120 75.370 76.120 -1.463 998.640
1987-10-02 78.750 79.750 76.120 77.250 -2.215 1326.40
1987-09-25 74.870 79.500 74.500 79.000 5.870 2346.24
1987-09-18 74.750 76.000 74.000 74.620 0.675 1178.48
1987-09-11 72.500 74.750 71.750 74.120 0.502 1540.40
1987-09-04 74.000 76.500 72.120 73.750 na 1335.04
1987-08-28 76.250 77.370 73.750 73.750 -3.431 1077.76
1987-08-21 75.250 76.750 74.000 76.370 2.689 1198.56
1987-08-14 70.750 76.000 70.620 74.370 4.746 2025.76
1987-08-07 68.250 71.120 67.370 71.000 4.029 1422.80
1987-07-31 65.500 69.000 65.250 68.250 4.198 1606.32
1987-07-24 66.000 67.000 64.370 65.500 -1.681 974.560
1987-07-17 67.000 67.000 64.870 66.620 -1.113 754.320
1987-07-10 68.500 68.870 66.250 67.370 -1.463 1053.04
1987-07-03 69.500 70.000 67.500 68.370 -1.795 786.800
1987-06-26 71.250 72.250 69.120 69.620 -2.288 1768.56
1987-06-19 69.500 71.370 69.120 71.250 3.261 1190.72
1987-06-12 67.750 69.250 66.870 69.000 1.665 1139.20
1987-06-05 67.000 68.000 66.000 67.870 1.678 750.800
1987-05-29 64.250 67.500 62.250 66.750 5.952 1173.70
1987-05-22 64.250 64.750 61.500 63.000 -2.326 1153.28
1987-05-15 65.370 66.370 64.000 64.500 -0.570 789.600
1987-05-08 66.120 67.500 64.000 64.870 -1.891 913.600
1987-05-01 63.500 66.750 62.880 66.120 4.126 1424.16
1987-04-24 64.370 66.370 63.130 63.500 -0.781 1480.00
1987-04-17 64.620 65.500 61.500 64.000 -1.158 2178.90
1987-04-10 68.500 68.750 64.250 64.750 -5.818 1024.08
1987-04-03 67.750 68.750 65.750 68.750 -0.535 1511.84
1987-03-27 70.250 71.870 69.000 69.120 -1.957 1925.76
1987-03-20 70.750 71.000 69.000 70.500 -0.353 1892.88
1987-03-13 71.250 71.370 70.500 70.750 -1.049 961.680
1987-03-06 72.620 72.620 70.620 71.500 -1.202 852.240
1987-02-27 73.870 73.870 70.500 72.370 -2.031 886.400
1987-02-20 70.000 73.870 69.750 73.870 5.529 1881.70
1987-02-13 74.250 74.370 68.750 70.000 -6.040 1676.24
1987-02-06 74.870 75.620 72.750 74.500 -0.161 1407.76
1987-01-30 72.620 74.870 72.370 74.620 1.870 1267.28
1987-01-23 71.120 75.370 71.000 73.250 2.091 1391.28
1987-01-16 71.620 72.500 70.500 71.750 0.182 1093.52
1987-01-09 69.750 71.870 69.500 71.620 2.681 898.160
1987-01-02 70.620 70.870 67.500 69.750 -0.881 1780.90
1986-12-26 71.500 72.500 70.250 70.370 -2.938 3227.40
1986-12-19 70.250 72.750 70.000 72.500 2.473 1412.24
1986-12-12 71.250 73.000 69.750 70.750 0.355 1488.24
1986-12-05 68.870 72.000 68.120 70.500 1.997 1183.60
1986-11-28 68.750 69.750 68.370 69.120 0.174 762.000
1986-11-21 66.370 69.750 65.120 69.000 3.573 1035.28
1986-11-14 67.750 68.120 65.620 66.620 -1.842 802.480
1986-11-07 67.250 68.250 67.000 67.870 1.495 907.520
1986-10-31 64.000 67.000 63.500 66.870 4.484 1348.56
1986-10-24 65.500 65.500 63.250 64.000 -2.662 733.200
1986-10-17 66.000 66.750 65.120 65.750 -0.755 632.400
1986-10-10 64.750 66.870 64.000 66.250 2.127 685.120
1986-10-03 66.120 66.250 64.000 64.870 -2.260 1236.08
1986-09-26 66.500 69.000 64.750 66.370 -0.195 1624.96
1986-09-19 66.250 67.250 65.000 66.500 1.141 1421.52
1986-09-12 70.620 71.250 62.000 65.750 -6.896 1836.72
1986-09-05 75.000 76.000 69.750 70.620 -6.464 1434.60
1986-08-29 75.000 77.000 73.620 75.500 0.667 1062.56
1986-08-22 73.250 76.250 72.620 75.000 3.277 1442.40
1986-08-15 70.750 72.870 70.500 72.620 2.832 1196.24
1986-08-08 73.870 73.870 70.370 70.620 -4.400 946.080
1986-08-01 73.120 75.250 71.120 73.870 0.681 1181.36
1986-07-25 69.620 73.370 69.500 73.370 4.441 760.080
1986-07-18 70.000 70.750 68.750 70.250 0.185 943.520
1986-07-11 70.250 70.250 68.120 70.120 -1.239 1054.08
1986-07-04 69.500 71.500 69.120 71.000 1.982 945.200
1986-06-27 71.000 71.370 69.500 69.620 -3.306 2362.96
1986-06-20 68.120 72.000 67.870 72.000 5.309 1370.24
1986-06-13 67.370 68.500 65.250 68.370 2.045 917.680
1986-06-06 67.870 68.120 65.750 67.000 -1.471 677.520
1986-05-30 65.000 68.250 64.500 68.000 5.639 778.600
1986-05-23 61.250 65.620 60.500 64.370 4.667 822.880
1986-05-16 62.380 62.630 61.000 61.500 -1.205 1157.20
1986-05-09 63.000 63.380 61.380 62.250 -1.002 975.280
1986-05-02 63.750 65.370 62.250 62.880 -1.365 1130.40
1986-04-25 64.250 66.500 62.750 63.750 -1.163 1059.52
1986-04-18 121.000 126.500 63.130 64.500 -46.804 773.280
1986-04-11 119.500 122.750 119.000 121.250 0.941 653.920
1986-04-04 125.370 125.750 120.000 120.120 -3.996 1055.20
1986-03-28 121.370 125.500 120.870 125.120 1.312 1636.40
1986-03-21 125.500 126.500 123.500 123.500 -2.372 1960.32
1986-03-14 117.620 126.500 117.250 126.500 7.889 1274.40
1986-03-07 114.750 118.000 113.870 117.250 2.179 924.000
1986-02-28 113.500 115.750 111.750 114.750 0.773 975.200
1986-02-21 113.620 114.500 109.750 113.870 -0.114 1238.20
1986-02-14 108.500 114.000 108.120 114.000 4.828 1042.24
1986-02-07 111.500 112.000 108.000 108.750 -1.136 1120.32
1986-01-31 102.870 110.750 102.750 110.000 7.192 1084.64
1986-01-24 104.000 104.000 102.250 102.620 -1.327 771.040
1986-01-17 100.500 105.000 100.000 104.000 3.741 971.040
1986-01-10 105.870 106.250 100.000 100.250 -5.201 1216.96
1986-01-03 102.620 106.500 102.500 105.750 2.670 702.600
1985-12-27 105.000 105.250 102.000 103.000 -1.905 1201.20
1985-12-20 103.120 106.000 102.250 105.000 1.942 1694.88
1985-12-13 100.750 107.370 100.750 103.000 2.233 1492.96
1985-12-06 99.500 100.870 99.000 100.750 1.256 968.320
1985-11-29 98.250 99.750 97.750 99.500 1.272 1215.40
1985-11-22 97.500 98.620 97.000 98.250 0.769 784.000
1985-11-15 96.000 98.500 95.370 97.500 2.362 1626.88
1985-11-08 92.750 95.500 92.500 95.250 2.695 1510.40
1985-11-01 90.870 92.750 89.750 92.750 2.770 1381.60
1985-10-25 89.250 91.000 88.750 90.250 1.120 799.040
1985-10-18 87.370 89.750 87.120 89.250 2.586 993.600
1985-10-11 86.370 87.250 85.870 87.000 1.316 681.120
1985-10-04 86.750 87.000 85.500 85.870 -1.014 840.480
1985-09-27 89.500 90.750 86.500 86.750 -3.073 2101.60
1985-09-20 87.870 90.250 87.000 89.500 1.855 2284.16
1985-09-13 92.750 92.870 86.750 87.870 -5.261 1678.56
1985-09-06 91.120 93.120 90.870 92.750 1.789 613.600
1985-08-30 90.120 91.620 90.000 91.120 1.110 639.840
1985-08-23 88.750 91.500 88.620 90.120 1.544 660.480
1985-08-16 88.370 89.500 88.000 88.750 0.430 495.840
1985-08-09 88.750 88.870 86.750 88.370 -0.428 1035.36
1985-08-02 88.500 90.000 87.250 88.750 0.282 1684.16
1985-07-26 93.620 93.620 87.750 88.500 -5.721 1441.60
1985-07-19 94.750 97.000 93.620 93.870 -0.929 1366.24
1985-07-12 93.620 95.500 93.250 94.750 1.207 581.440
1985-07-05 92.620 94.250 92.250 93.620 1.080 662.000
1985-06-28 91.120 92.620 90.370 92.620 na 908.960
1985-06-21 91.620 92.620 91.120 92.620 0.948 3668.48
1985-06-14 92.250 92.250 91.000 91.750 -1.078 881.120
1985-06-07 89.870 93.500 89.870 92.750 3.205 656.320
1985-05-31 88.500 90.000 87.750 89.870 1.548 673.200
1985-05-24 90.500 90.870 87.370 88.500 -2.210 997.120
1985-05-17 86.250 90.620 85.870 90.500 4.928 641.600
1985-05-10 87.120 87.120 85.500 86.250 -0.999 745.600
1985-05-03 87.370 87.750 86.120 87.120 -0.286 911.680
1985-04-26 85.370 88.000 85.000 87.370 2.343 488.960
1985-04-19 84.870 85.620 84.000 85.370 0.589 564.800
1985-04-12 83.250 85.250 82.500 84.870 1.946 676.480
1985-04-05 83.120 84.620 83.000 83.250 0.156 718.200
1985-03-29 83.750 83.750 82.500 83.120 -2.062 771.840
1985-03-22 83.120 85.120 83.000 84.870 2.105 1221.92
1985-03-15 82.250 84.370 82.250 83.120 1.058 1087.52
1985-03-08 83.120 83.500 81.500 82.250 -1.047 1003.36
1985-03-01 83.750 84.120 82.870 83.120 -0.752 1049.12
1985-02-22 84.370 84.870 83.250 83.750 -0.440 982.800
1985-02-15 82.120 84.750 82.000 84.120 2.435 697.120
1985-02-08 82.120 82.500 81.000 82.120 na 1858.72
1985-02-01 80.000 82.750 80.000 82.120 3.296 1759.20
1985-01-25 78.620 79.750 77.750 79.500 1.119 2172.96
1985-01-18 79.000 80.000 78.000 78.620 -0.481 1017.12
1985-01-11 79.370 80.250 78.620 79.000 -0.466 1024.80
1985-01-04 79.120 80.500 79.000 79.370 0.316 991.400
1984-12-28 78.250 79.620 78.250 79.120 1.112 619.600
1984-12-21 79.250 83.000 77.750 78.250 -1.262 3115.20
1984-12-14 78.750 79.370 78.370 79.250 0.635 1475.36
1984-12-07 78.620 79.000 76.870 78.750 0.165 747.680
1984-11-30 79.750 79.750 78.250 78.620 -1.417 907.040
1984-11-23 77.250 79.870 76.870 79.750 3.236 650.800
1984-11-16 77.370 77.870 76.370 77.250 -0.155 796.480
1984-11-09 77.750 78.620 77.250 77.370 -0.489 1077.44
1984-11-02 77.250 78.120 77.120 77.750 0.647 735.040
1984-10-26 79.120 79.250 76.000 77.250 -2.364 1298.56
1984-10-19 76.000 80.250 75.750 79.120 4.105 1270.72
1984-10-12 75.370 76.370 75.000 76.000 0.662 710.720
1984-10-05 76.750 76.750 75.370 75.500 -1.629 698.240
1984-09-28 76.500 77.500 74.870 76.750 -0.968 1230.08
1984-09-21 76.250 78.000 76.000 77.500 1.639 3434.40
1984-09-14 75.120 76.750 74.750 76.250 1.504 1717.28
1984-09-07 75.250 75.750 74.370 75.120 -0.173 654.000
1984-08-31 74.750 75.500 74.250 75.250 0.508 915.360
1984-08-24 73.500 75.250 73.250 74.870 1.864 858.560
1984-08-17 72.750 73.750 72.620 73.500 1.031 724.960
1984-08-10 75.000 75.250 72.500 72.750 -3.000 1291.68
1984-08-03 73.000 76.250 72.120 75.000 2.740 1499.84
1984-07-27 71.370 74.750 71.000 73.000 2.284 1441.28
1984-07-20 71.750 72.750 70.870 71.370 -0.875 980.160
1984-07-13 69.750 72.750 69.750 72.000 3.597 896.800
1984-07-06 67.870 69.620 67.750 69.500 2.402 619.600
1984-06-29 69.120 69.500 67.620 67.870 -3.043 1395.04
1984-06-22 70.000 71.620 69.500 70.000 na 2487.36
1984-06-15 70.620 70.750 69.750 70.000 -0.878 940.320
1984-06-08 69.500 70.870 68.870 70.620 1.612 1449.92
1984-06-01 68.620 69.500 66.870 69.500 1.282 1225.20
1984-05-25 68.750 70.000 67.870 68.620 -0.189 932.800
1984-05-18 70.620 70.620 68.500 68.750 -2.827 1232.80
1984-05-11 70.120 71.750 69.500 70.750 0.898 1235.68
1984-05-04 69.250 71.250 68.120 70.120 1.256 1344.80
1984-04-27 66.750 70.500 66.500 69.250 3.745 1518.88
1984-04-20 66.370 67.870 66.120 66.750 0.573 3165.20
1984-04-13 68.250 68.620 66.000 66.370 -2.755 1896.32
1984-04-06 70.370 70.370 67.750 68.250 -3.013 2003.52
1984-03-30 70.120 71.000 70.000 70.370 -1.401 1619.52
1984-03-23 71.500 71.500 70.500 71.370 -0.349 2230.24
1984-03-16 70.620 72.000 70.250 71.620 1.416 2338.56
1984-03-09 72.750 72.750 70.120 70.620 -3.088 1248.80
1984-03-02 71.000 73.500 69.250 72.870 2.461 1633.44
1984-02-24 72.500 72.500 69.250 71.120 -1.903 2266.00
1984-02-17 70.250 73.250 69.620 72.500 3.203 2269.92
1984-02-10 73.500 73.500 69.620 70.250 -4.578 2079.04
1984-02-03 73.750 75.120 73.120 73.620 -0.176 2080.48
1984-01-27 73.500 74.750 72.750 73.750 0.340 1797.44
1984-01-20 72.000 73.500 72.000 73.500 2.797 2056.16
1984-01-13 71.000 72.250 69.870 71.500 0.704 1653.28
1984-01-06 65.620 71.500 65.620 71.000 8.812 3119.40
1983-12-30 65.370 65.870 65.000 65.250 -0.382 2772.00
1983-12-23 67.750 67.750 65.370 65.500 -3.321 2283.20
1983-12-16 66.500 68.120 66.370 67.750 1.880 3026.24
1983-12-09 66.120 66.870 65.370 66.500 0.575 3723.20
1983-12-02 68.500 68.500 65.750 66.120 -3.993 2596.32
1983-11-25 70.000 70.250 68.870 68.870 na 1314.80
