|
Major Indices
|
USA | Canada
|
Europe
|
Asia Pacific
|
Latin America
|
MidEast Africa
|
Global
|
|
|
|
|
|
Altria Group 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.
|
|
|_Altria_Group_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_|
-79.51% <-YTD chg (Nov 21, 2008)
Last obs: 2008-11-21 2008-11-21 2008-11-21 2008-11-21 2008-11-21 2008-11-21
2008-11-21 16.040 17.200 14.340 15.490 -4.736 31729.0
2008-11-14 18.320 18.400 15.900 16.260 -9.566 23950.4
2008-11-07 19.390 19.590 17.470 17.980 -6.305 17555.4
2008-10-31 18.950 19.970 18.250 19.190 -0.156 22250.9
2008-10-24 19.930 20.440 18.500 19.220 -0.518 24577.4
2008-10-17 18.350 20.740 17.630 19.320 12.587 29147.7
2008-10-10 19.930 20.540 16.260 17.160 -15.426 33022.4
2008-10-03 20.710 20.910 19.260 20.290 -2.872 20973.4
2008-09-26 20.680 20.960 19.700 20.890 1.704 15348.9
2008-09-19 20.650 21.100 19.740 20.540 -2.930 21761.0
2008-09-12 21.380 21.850 20.300 21.160 1.002 18904.2
2008-09-05 21.130 21.700 20.630 20.950 -0.380 16134.8
2008-08-29 20.800 21.440 20.530 21.030 0.526 8939.30
2008-08-22 21.070 21.070 20.650 20.920 -3.148 7934.63
2008-08-15 20.960 21.810 20.950 21.600 3.103 10929.3
2008-08-08 20.950 21.470 20.670 20.950 0.239 13263.2
2008-08-01 21.140 21.860 20.100 20.900 -0.807 14740.9
2008-07-25 20.530 21.450 20.100 21.070 3.032 12172.7
2008-07-18 21.330 21.520 20.360 20.450 -3.810 13788.2
2008-07-11 20.160 21.550 20.030 21.260 5.666 13363.2
2008-07-04 20.340 20.730 19.840 20.120 -1.130 14412.4
2008-06-27 20.830 21.840 20.250 20.350 -2.069 14881.2
2008-06-20 20.610 20.980 20.610 20.780 -0.574 14993.3
2008-06-13 21.670 21.680 20.670 20.900 -2.926 15286.1
2008-06-06 22.320 22.350 21.520 21.530 -3.279 13316.0
2008-05-30 22.330 22.700 22.010 22.260 -0.090 13283.4
2008-05-23 22.330 23.020 22.170 22.280 -0.757 17867.0
2008-05-16 20.950 22.490 20.900 22.450 7.211 15984.9
2008-05-09 20.750 21.350 20.500 20.940 2.496 17787.4
2008-05-02 21.500 21.590 19.950 20.430 -5.853 28085.1
2008-04-25 22.110 22.660 21.200 21.700 -1.810 19287.4
2008-04-18 21.410 22.160 21.190 22.100 3.416 18966.4
2008-04-11 21.750 22.010 20.830 21.370 -1.566 23654.6
2008-04-04 23.120 23.720 20.950 21.710 -70.595 39386.3
2008-03-28 71.260 74.590 71.260 73.830 5.081 15941.7
2008-03-21 70.420 72.230 68.000 70.260 -2.118 18991.1
2008-03-14 74.440 75.800 71.350 71.780 -3.677 18092.6
2008-03-07 72.850 75.040 72.020 74.520 1.887 12138.6
2008-02-29 73.500 74.770 72.900 73.140 -0.625 8449.52
2008-02-22 72.510 73.720 72.090 73.600 1.475 10748.6
2008-02-15 72.710 73.450 71.890 72.530 -0.766 14336.1
2008-02-08 75.400 75.920 72.200 73.090 -3.115 10254.3
2008-02-01 74.190 77.890 73.650 75.440 2.015 14497.4
2008-01-25 72.000 75.490 70.880 73.950 -1.949 18886.2
2008-01-18 78.970 79.150 74.670 75.420 -4.556 16081.7
2008-01-11 75.220 79.590 75.220 79.020 5.501 14670.0
2008-01-04 75.560 76.560 74.670 74.900 -1.395 8964.10
2007-12-28 77.030 77.950 75.750 75.960 -1.898 7336.25
2007-12-21 76.600 77.800 75.400 77.430 0.794 12110.0
2007-12-14 77.970 78.420 76.770 76.820 -1.005 11344.6
2007-12-07 77.320 78.510 77.000 77.600 0.052 10733.6
2007-11-30 72.830 77.560 71.300 77.560 6.290 14801.6
2007-11-23 72.750 74.400 72.410 72.970 -0.287 10451.1
2007-11-16 72.730 73.550 71.720 73.180 0.646 11560.1
2007-11-09 72.000 73.500 71.770 72.710 0.832 10438.9
2007-11-02 73.270 73.500 71.720 72.110 -1.179 8030.30
2007-10-26 70.410 73.250 70.410 72.970 3.504 9105.06
2007-10-19 70.250 71.500 69.720 70.500 0.628 12025.8
2007-10-12 69.460 70.180 69.090 70.060 0.719 7805.80
2007-10-05 69.670 70.140 69.440 69.560 0.043 8141.72
2007-09-28 68.560 69.780 67.930 69.530 1.444 13376.5
2007-09-21 67.080 69.480 66.770 68.540 2.253 9566.44
2007-09-14 67.620 68.090 66.660 67.030 -0.534 10192.7
2007-09-07 69.410 69.950 67.250 67.390 -2.910 11309.1
2007-08-31 70.000 70.990 68.250 69.410 0.318 14112.6
2007-08-24 67.110 69.300 66.500 69.190 2.367 10576.0
2007-08-17 67.800 68.490 64.720 67.590 0.297 13807.6
2007-08-10 67.380 69.850 65.790 67.390 1.186 13648.7
2007-08-03 65.510 68.420 63.130 66.600 2.194 13980.6
2007-07-27 69.980 70.100 65.170 65.170 -6.633 13237.8
2007-07-20 71.820 72.030 69.650 69.800 -2.650 9386.64
2007-07-13 71.990 72.200 70.390 71.700 0.140 9182.84
2007-07-06 70.230 71.700 70.200 71.600 2.082 8219.50
2007-06-29 68.370 70.530 68.250 70.140 2.845 13185.6
2007-06-22 70.510 70.730 67.990 68.200 -3.495 12308.0
2007-06-15 70.250 71.000 69.630 70.670 0.526 12052.3
2007-06-08 71.770 71.910 69.270 70.300 -2.116 11331.4
2007-06-01 71.150 72.200 70.620 71.820 1.469 13257.1
2007-05-25 70.400 72.000 69.950 70.780 1.187 11021.4
2007-05-18 68.580 70.150 68.480 69.950 1.983 7861.64
2007-05-11 69.670 69.860 67.850 68.590 -1.110 8529.66
2007-05-04 69.950 70.150 68.220 69.360 -0.345 7335.56
2007-04-27 69.590 70.700 69.060 69.600 0.072 10525.4
2007-04-20 69.900 70.560 68.640 69.550 -0.014 11688.0
2007-04-13 71.100 71.100 69.340 69.560 -1.682 10622.0
2007-04-06 67.130 70.980 66.910 70.750 -19.428 24186.4
2007-03-30 85.210 87.810 84.420 87.810 2.738 13183.2
2007-03-23 83.990 86.830 83.450 85.470 0.873 14732.9
2007-03-16 86.360 87.350 83.160 84.730 -2.452 26909.3
2007-03-09 83.000 86.930 82.190 86.860 4.049 14683.9
2007-03-02 85.220 85.900 81.170 83.480 -2.225 12983.0
2007-02-23 86.200 86.750 84.400 85.380 -0.951 8030.60
2007-02-16 85.260 86.610 85.160 86.200 0.949 8160.46
2007-02-09 86.630 86.990 84.740 85.390 -1.352 8701.82
2007-02-02 88.850 89.950 86.250 86.560 -1.636 12674.7
2007-01-26 87.010 88.700 86.620 88.000 0.848 7265.64
2007-01-19 88.670 89.590 86.990 87.260 -1.312 8934.98
2007-01-12 87.170 90.500 86.600 88.420 1.457 11289.3
2007-01-05 86.100 87.940 86.000 87.150 1.550 10002.2
2006-12-29 85.260 86.450 84.200 85.820 1.227 4251.03
2006-12-22 85.680 86.250 84.560 84.780 -0.505 7587.58
2006-12-15 84.770 85.390 84.180 85.210 0.448 10601.1
2006-12-08 84.700 85.550 83.830 84.830 0.988 7467.20
2006-12-01 83.950 84.500 83.170 84.000 0.299 7703.50
2006-11-24 85.000 85.550 83.070 83.750 -1.482 6118.23
2006-11-17 80.700 85.370 80.340 85.010 5.041 10399.8
2006-11-10 80.900 81.930 80.200 80.930 -0.308 7093.98
2006-11-03 81.850 82.200 80.820 81.180 -0.819 6453.14
2006-10-27 80.170 82.940 78.500 81.850 2.736 20090.7
2006-10-20 79.800 80.250 77.830 79.670 0.050 9450.86
2006-10-13 78.850 79.650 77.600 79.630 1.285 8857.52
2006-10-06 76.900 78.890 75.450 78.620 2.704 10499.4
2006-09-29 80.000 80.300 75.000 76.550 -7.009 27647.4
2006-09-22 83.270 83.620 81.270 82.320 -0.986 8762.00
2006-09-15 82.800 83.630 81.550 83.140 0.205 11729.0
2006-09-08 83.750 83.810 81.860 82.970 -1.002 8619.75
2006-09-01 84.450 85.000 83.030 83.810 -0.345 7614.28
2006-08-25 83.500 84.500 83.400 84.100 0.155 5930.24
2006-08-18 80.980 84.450 79.870 83.970 3.872 10153.4
2006-08-11 79.470 80.970 78.970 80.840 1.176 5126.10
2006-08-04 80.690 80.750 79.180 79.900 -0.979 5347.78
2006-07-28 79.660 80.980 78.840 80.690 1.280 9001.60
2006-07-21 77.200 79.740 76.310 79.670 2.946 9036.66
2006-07-14 78.000 78.710 76.550 77.390 -0.527 8855.00
2006-07-07 73.430 79.100 72.610 77.800 5.951 19614.1
2006-06-30 71.700 74.180 71.530 73.430 3.060 6829.94
2006-06-23 71.250 72.480 71.000 71.250 0.522 6447.90
2006-06-16 71.410 72.000 69.350 70.880 -0.267 8571.56
2006-06-09 72.620 72.700 70.100 71.070 -2.443 9588.86
2006-06-02 72.400 73.110 71.210 72.850 0.524 9137.00
2006-05-26 70.900 72.690 70.520 72.470 2.070 7474.50
2006-05-19 70.360 72.180 70.090 71.000 0.852 7511.56
2006-05-12 73.900 74.000 70.050 70.400 -4.620 6577.22
2006-05-05 73.100 74.390 72.100 73.810 0.888 6012.16
2006-04-28 70.360 73.240 70.080 73.160 3.714 7834.04
2006-04-21 69.000 70.790 68.360 70.540 2.232 7933.52
2006-04-14 70.110 70.350 68.660 69.000 -1.075 6576.85
2006-04-07 71.000 71.860 69.500 69.750 -1.566 7897.56
2006-03-31 72.870 73.230 70.760 70.860 -2.852 8472.34
2006-03-24 73.500 73.890 72.230 72.940 -0.829 6131.06
2006-03-17 73.510 74.530 73.100 73.550 -0.420 6976.72
2006-03-10 72.110 73.880 71.420 73.860 2.427 7640.24
2006-03-03 72.800 72.940 71.260 72.110 -0.469 6677.62
2006-02-24 72.680 73.780 72.160 72.450 -0.576 5834.60
2006-02-17 71.600 73.800 71.060 72.870 1.391 6457.38
2006-02-10 71.400 72.560 70.800 71.870 0.237 6508.94
2006-02-03 74.640 75.150 70.550 71.700 -4.055 9279.26
2006-01-27 74.850 75.180 73.200 74.730 -0.147 6247.56
2006-01-20 76.100 76.270 74.840 74.840 -2.093 7212.28
2006-01-13 76.000 77.370 75.640 76.440 0.645 6197.02
2006-01-06 75.150 76.170 74.300 75.950 1.646 6958.18
2005-12-30 75.900 76.390 74.720 74.720 -1.762 5389.80
2005-12-23 76.550 77.480 75.630 76.060 -1.630 10829.4
2005-12-16 72.220 78.680 72.030 77.320 7.077 20709.3
2005-12-09 73.500 73.510 71.460 72.210 -1.514 5894.18
2005-12-02 73.460 73.660 72.580 73.320 -0.204 6287.28
2005-11-25 71.210 74.050 71.130 73.470 3.116 7200.95
2005-11-18 74.670 74.830 70.200 71.250 -4.810 8733.12
2005-11-11 74.300 75.050 73.370 74.850 1.108 6223.96
2005-11-04 75.380 75.580 73.580 74.030 -1.438 6659.26
2005-10-28 73.450 75.110 73.100 75.110 2.933 6942.50
2005-10-21 70.050 75.600 69.810 72.970 3.269 12583.9
2005-10-14 72.650 72.880 68.600 70.660 -2.484 8556.28
2005-10-07 73.720 74.600 71.360 72.460 -1.696 8800.62
2005-09-30 72.100 74.040 71.980 73.710 2.503 7382.82
2005-09-23 73.010 73.720 70.820 71.910 -1.682 6349.44
2005-09-16 72.730 73.200 70.830 73.140 0.661 11152.0
2005-09-09 70.250 73.360 70.100 72.660 3.711 9728.85
2005-09-02 69.080 70.910 69.040 70.060 0.835 6241.96
2005-08-26 69.980 70.300 69.080 69.480 -0.700 6879.46
2005-08-19 66.670 71.140 66.580 69.970 4.683 11286.0
2005-08-12 66.400 67.490 66.040 66.840 0.769 3918.42
2005-08-05 67.150 67.930 66.230 66.330 -0.941 4569.62
2005-07-29 66.400 68.260 66.080 66.960 0.661 4503.00
2005-07-22 66.700 67.000 64.700 66.520 -0.195 5296.84
2005-07-15 65.330 67.000 65.070 66.650 2.744 6183.26
2005-07-08 65.000 65.250 63.600 64.870 -0.246 6235.93
2005-07-01 65.150 65.600 64.590 65.030 -0.184 5634.98
2005-06-24 66.740 67.530 65.150 65.150 -2.819 5627.90
2005-06-17 68.700 68.780 65.900 67.040 -3.093 7566.96
2005-06-10 67.270 69.680 66.930 69.180 2.885 7475.88
2005-06-03 67.500 67.890 65.960 67.240 -0.459 4785.83
2005-05-27 67.600 68.170 67.500 67.550 -0.325 4379.54
2005-05-20 65.280 67.950 65.150 67.770 4.342 6180.64
2005-05-13 66.450 66.600 64.480 64.950 -2.036 5341.36
2005-05-06 65.650 67.390 65.050 66.300 2.016 6091.96
2005-04-29 64.840 66.020 63.820 64.990 0.293 6572.90
2005-04-22 64.900 66.200 62.700 64.800 -0.277 9369.76
2005-04-15 65.990 66.350 64.840 64.980 -0.839 6450.80
2005-04-08 65.270 65.970 64.350 65.530 0.537 5600.48
2005-04-01 64.020 66.000 64.000 65.180 2.291 5442.92
2005-03-25 64.550 64.750 63.200 63.720 -1.545 6291.28
2005-03-18 65.150 65.850 63.780 64.720 -0.645 5914.50
2005-03-11 66.050 66.100 64.890 65.140 -1.378 5724.14
2005-03-04 65.800 66.660 65.460 66.050 0.533 6085.30
2005-02-25 64.880 65.750 62.750 65.700 1.233 7361.08
2005-02-18 65.960 66.270 64.360 64.900 -1.964 6056.94
2005-02-11 66.800 67.250 65.090 66.200 -1.194 7590.68
2005-02-04 63.550 68.500 63.340 67.000 6.013 8469.82
2005-01-28 63.190 63.300 61.340 63.200 0.717 6736.42
2005-01-21 63.150 64.000 62.400 62.750 -0.947 6338.33
2005-01-14 61.670 63.400 61.070 63.350 3.176 7835.86
2005-01-07 61.460 61.790 60.400 61.400 0.491 6776.34
2004-12-31 60.850 61.880 60.410 61.100 0.444 3257.92
2004-12-24 60.350 61.190 59.850 60.830 1.434 6154.23
2004-12-17 59.400 60.990 59.200 59.970 1.403 9396.62
2004-12-10 58.010 60.120 57.500 59.140 1.441 5804.98
2004-12-03 58.190 58.800 56.500 58.300 0.189 5978.50
2004-11-26 58.000 58.190 56.500 58.190 0.241 5933.90
2004-11-19 54.540 59.610 53.970 58.050 6.047 12938.4
2004-11-12 54.350 54.950 53.750 54.740 1.258 8218.62
2004-11-05 48.560 54.850 48.400 54.060 11.556 14487.2
2004-10-29 47.050 48.950 45.880 48.460 3.547 6392.76
2004-10-22 46.720 47.900 46.720 46.800 -1.577 5064.16
2004-10-15 46.850 47.620 46.640 47.550 2.236 5069.20
2004-10-08 48.020 48.500 46.200 46.510 -3.104 5205.90
2004-10-01 44.500 48.050 44.500 48.000 6.171 6737.22
2004-09-24 47.900 47.920 45.010 45.210 -6.745 10570.4
2004-09-17 49.170 49.350 48.200 48.480 -2.943 5681.34
2004-09-10 49.700 50.000 49.190 49.950 1.524 6125.98
2004-09-03 49.190 49.440 48.710 49.200 0.142 4162.38
2004-08-27 48.710 49.200 48.260 49.130 1.111 4333.52
2004-08-20 47.230 48.690 46.920 48.590 3.251 5021.82
2004-08-13 46.700 47.780 46.290 47.060 0.901 4791.50
2004-08-06 47.750 48.000 46.520 46.640 -2.017 4913.84
2004-07-30 47.280 47.740 46.400 47.600 0.634 6411.74
2004-07-23 48.630 49.210 47.140 47.300 -2.815 5825.10
2004-07-16 49.880 50.060 48.200 48.670 -2.171 5128.92
2004-07-09 49.490 50.220 49.050 49.750 0.141 4615.05
2004-07-02 49.800 51.410 49.260 49.680 3.933 7215.14
2004-06-25 47.700 48.730 47.030 47.800 0.462 6295.16
2004-06-18 48.050 48.500 47.330 47.580 -1.856 5998.78
2004-06-11 48.520 49.320 48.260 48.480 0.227 6189.85
2004-06-04 48.300 49.130 47.970 48.370 0.834 5539.50
2004-05-28 49.330 49.400 44.750 47.970 -2.737 15173.2
2004-05-21 49.950 50.290 48.500 49.320 -1.123 6129.14
2004-05-14 55.300 55.470 48.000 49.880 -10.368 15326.8
2004-05-07 55.700 56.620 55.300 55.650 0.488 4319.48
2004-04-30 55.680 56.850 54.550 55.380 -0.930 4916.42
2004-04-23 55.970 57.200 54.800 55.900 na 5337.92
2004-04-16 55.850 56.060 54.900 55.900 0.957 4448.62
2004-04-09 54.750 56.290 54.550 55.370 0.911 5730.05
2004-04-02 53.620 55.400 53.100 54.870 2.350 4568.26
2004-03-26 54.170 54.270 52.490 53.610 -1.939 5539.22
2004-03-19 54.100 55.190 53.570 54.670 0.663 6658.80
2004-03-12 58.300 58.960 53.570 54.310 -6.716 9924.32
2004-03-05 57.520 58.610 57.320 58.220 1.164 4956.36
2004-02-27 55.350 57.650 55.330 57.550 3.975 6098.62
2004-02-20 54.800 55.600 54.800 55.350 1.262 4334.38
2004-02-13 55.470 55.470 54.150 54.660 -0.219 5275.06
2004-02-06 55.590 55.650 54.590 54.780 -1.457 4413.72
2004-01-30 54.400 56.100 54.400 55.590 2.037 7120.22
2004-01-23 53.050 54.640 52.780 54.480 1.490 5293.73
2004-01-16 53.050 54.610 52.700 53.680 1.667 5708.74
2004-01-09 54.570 54.620 52.510 52.800 -3.385 8023.64
2004-01-02 53.750 55.000 53.700 54.650 1.864 4943.40
2003-12-26 54.700 54.870 53.470 53.650 -2.312 3768.13
2003-12-19 53.350 55.030 52.610 54.920 3.330 8371.80
2003-12-12 51.420 53.330 51.290 53.150 3.364 6658.26
2003-12-05 52.100 52.430 51.200 51.420 -1.115 5785.38
2003-11-28 50.400 52.010 50.370 52.000 3.813 4126.38
2003-11-21 50.360 51.000 49.590 50.090 -0.516 6379.80
2003-11-14 49.510 50.700 48.450 50.350 1.697 6347.88
2003-11-07 46.650 49.740 46.420 49.510 6.473 6546.32
2003-10-31 45.600 47.200 45.150 46.500 1.974 4936.74
2003-10-24 45.000 45.760 44.190 45.600 1.831 4972.28
2003-10-17 45.060 45.230 44.500 44.780 -0.599 4963.32
2003-10-10 44.730 45.380 44.600 45.050 0.806 4792.36
2003-10-03 43.350 45.000 43.100 44.690 3.091 6142.10
2003-09-26 44.400 44.720 43.280 43.350 -2.781 6917.28
2003-09-19 40.570 45.350 40.300 44.590 9.909 12929.0
2003-09-12 41.820 41.920 40.150 40.570 -2.241 5455.04
2003-09-05 41.060 42.370 41.000 41.500 0.679 5374.88
2003-08-29 39.600 41.250 39.600 41.220 4.275 4679.50
2003-08-22 39.600 39.990 38.720 39.530 -0.803 6231.02
2003-08-15 39.780 40.850 39.000 39.850 -0.175 5263.44
2003-08-08 40.450 41.140 39.440 39.920 -0.894 5294.56
2003-08-01 41.300 41.390 39.550 40.280 -1.732 6544.14
2003-07-25 40.260 41.010 39.120 40.990 1.763 6092.54
2003-07-18 42.670 42.840 38.780 40.280 -3.659 12893.2
2003-07-11 46.570 47.070 41.350 41.810 -9.345 14751.5
2003-07-04 45.550 46.950 45.180 46.120 2.262 6140.78
2003-06-27 43.630 46.200 43.460 45.100 4.859 9531.66
2003-06-20 42.150 44.640 42.150 43.010 1.968 8915.66
2003-06-13 43.500 44.100 41.000 42.180 -3.034 8080.82
2003-06-06 41.850 43.850 41.500 43.500 5.327 8426.80
2003-05-30 41.020 42.400 40.810 41.300 -2.387 14836.9
2003-05-23 33.300 42.470 33.250 42.310 27.057 24853.8
2003-05-16 32.530 33.980 32.250 33.300 5.047 8719.24
2003-05-09 30.820 32.030 30.630 31.700 2.357 7052.02
2003-05-02 30.750 31.600 30.200 30.970 -0.129 8494.24
2003-04-25 32.180 33.000 30.740 31.010 -3.666 8178.76
2003-04-18 30.250 32.930 29.870 32.190 5.230 15303.0
2003-04-11 28.960 31.200 28.370 30.590 8.092 16124.3
2003-04-04 30.350 31.400 27.700 28.300 -11.920 33738.0
2003-03-28 32.350 34.350 31.550 32.130 -8.305 10796.8
2003-03-21 34.700 35.100 31.750 35.040 0.315 16897.7
2003-03-14 35.750 36.540 34.870 34.930 -2.485 10156.5
2003-03-07 38.940 39.330 35.550 35.820 -7.322 10897.8
2003-02-28 37.500 39.230 36.800 38.650 2.711 6541.82
2003-02-21 38.100 38.220 37.010 37.630 -1.337 5880.35
2003-02-14 37.650 38.360 36.850 38.140 1.382 4853.56
2003-02-07 38.090 38.480 37.200 37.620 -0.660 5919.64
2003-01-31 38.900 39.100 35.700 37.870 -2.648 11803.3
2003-01-24 41.900 42.090 38.810 38.900 -7.160 7354.78
2003-01-17 41.700 41.900 40.810 41.900 1.699 6530.84
2003-01-10 39.000 41.660 37.770 41.200 3.518 12934.9
2003-01-03 41.320 41.790 39.520 39.800 -3.679 8988.48
2002-12-27 41.420 42.160 41.200 41.320 0.486 4635.40
2002-12-20 41.040 42.000 40.450 41.120 0.342 13866.0
2002-12-13 40.300 41.450 39.750 40.980 2.578 7259.00
2002-12-06 38.200 40.170 37.710 39.950 5.912 8975.84
2002-11-29 37.110 38.100 37.100 37.720 1.699 8073.33
2002-11-22 38.250 38.610 37.000 37.090 -2.549 9749.80
2002-11-15 42.740 43.600 36.900 38.060 -10.950 18601.9
2002-11-08 42.420 43.650 41.660 42.740 0.778 6873.04
2002-11-01 42.850 42.950 40.390 42.410 -0.446 7367.74
2002-10-25 40.210 44.090 40.100 42.600 6.394 7980.48
2002-10-18 37.010 40.950 36.860 40.040 8.187 8273.26
2002-10-11 36.840 38.610 35.400 37.010 1.148 13786.9
2002-10-04 37.990 40.730 36.250 36.590 -3.354 13495.1
2002-09-27 42.650 43.490 37.520 37.860 -11.314 14989.2
2002-09-20 46.300 48.180 42.550 42.690 -7.797 10757.7
2002-09-13 46.510 48.470 45.900 46.300 -0.452 7315.18
2002-09-06 50.000 50.400 45.600 46.510 -6.980 11734.2
2002-08-30 47.500 50.980 46.990 50.000 5.152 6705.24
2002-08-23 50.700 52.000 47.500 47.550 -6.673 7991.90
2002-08-16 49.540 51.560 49.040 50.950 2.846 6027.38
2002-08-09 45.350 49.900 45.280 49.540 9.578 8584.60
2002-08-02 46.750 47.200 44.750 45.210 -2.354 8558.62
2002-07-26 42.000 46.480 41.600 46.300 11.058 11461.1
2002-07-19 42.610 44.450 40.300 41.690 -2.866 10585.4
2002-07-12 46.440 47.610 42.510 42.920 -7.120 9626.52
2002-07-05 43.550 46.270 43.550 46.210 5.792 11514.6
2002-06-28 51.780 52.100 40.350 43.680 -17.037 26660.2
2002-06-21 55.170 55.400 52.600 52.650 -4.516 7433.18
2002-06-14 56.050 56.810 54.920 55.140 -1.412 5823.68
2002-06-07 57.250 57.790 55.900 55.930 -2.306 6586.30
2002-05-31 55.180 57.470 55.070 57.250 3.883 6991.63
2002-05-24 54.400 55.600 54.210 55.110 1.231 3658.24
2002-05-17 55.090 55.950 53.430 54.440 -0.838 5977.94
2002-05-10 55.930 56.450 54.800 54.900 -1.401 4994.96
2002-05-03 54.960 56.690 54.250 55.680 1.532 6518.20
2002-04-26 54.100 55.200 53.920 54.840 1.669 5682.34
2002-04-19 52.770 54.250 52.490 53.940 1.678 4148.72
2002-04-12 52.600 54.360 52.000 53.050 0.741 5995.80
2002-04-05 52.870 53.680 52.320 52.660 -0.019 5408.18
2002-03-29 52.580 53.730 51.910 52.670 -1.533 5943.15
2002-03-22 52.150 53.860 51.260 53.490 2.295 5125.64
2002-03-15 52.700 52.880 51.590 52.290 -1.803 7235.78
2002-03-08 53.800 54.480 52.650 53.250 -0.967 5919.50
2002-03-01 52.610 53.950 51.500 53.770 2.205 6872.50
2002-02-22 51.100 52.700 51.000 52.610 2.255 5797.40
2002-02-15 49.900 51.500 49.890 51.450 2.756 4352.00
2002-02-08 49.850 50.250 49.050 50.070 0.684 4461.34
2002-02-01 49.500 50.250 49.370 49.730 0.262 5493.60
2002-01-25 49.060 49.920 48.500 49.600 1.619 5098.10
2002-01-18 47.660 49.150 47.650 48.810 2.434 5906.00
2002-01-11 46.090 48.350 46.050 47.650 3.385 5939.06
2002-01-04 46.010 46.900 45.400 46.090 0.174 5040.03
2001-12-28 46.000 46.990 45.800 46.010 0.459 3593.50
2001-12-21 46.000 47.230 45.800 45.800 -0.022 8437.56
2001-12-14 45.240 46.150 45.010 45.810 1.619 5344.58
2001-12-07 47.140 47.300 44.950 45.080 -4.431 6892.14
2001-11-30 47.220 47.550 44.700 47.170 0.576 8217.28
2001-11-23 48.000 48.270 46.750 46.900 -2.556 4852.20
2001-11-16 46.430 48.280 46.150 48.130 2.776 5897.92
2001-11-09 48.690 48.780 46.250 46.830 -3.003 6849.86
2001-11-02 50.010 50.750 46.700 48.280 -3.188 7438.02
2001-10-26 49.760 51.250 48.600 49.870 -0.080 5427.26
2001-10-19 50.400 51.040 49.160 49.910 -1.442 4854.72
2001-10-12 50.000 51.720 49.720 50.640 0.957 7487.62
2001-10-05 48.290 50.750 48.070 50.160 3.872 6353.92
2001-09-28 46.410 49.000 46.060 48.290 3.449 8566.44
2001-09-21 47.000 49.550 45.330 46.680 -3.053 12114.4
2001-09-14 47.090 48.490 47.080 48.150 2.273 6074.60
2001-09-07 47.660 48.730 46.730 47.080 -0.675 6144.90
2001-08-31 47.060 48.460 47.050 47.400 0.744 4410.90
2001-08-24 44.110 47.850 43.950 47.050 6.617 6499.58
2001-08-17 44.350 44.640 43.050 44.130 0.045 4336.20
2001-08-10 45.420 45.510 43.840 44.110 -2.347 4046.52
2001-08-03 43.200 46.400 43.190 45.170 4.657 4926.44
2001-07-27 46.500 46.900 43.000 43.160 -6.174 5343.66
2001-07-20 44.990 46.440 43.600 46.000 2.245 5767.90
2001-07-13 46.300 47.000 44.700 44.990 -1.575 5761.50
2001-07-06 49.760 49.760 45.280 45.710 -7.657 6361.78
2001-06-29 47.780 50.750 46.600 49.500 4.145 7046.26
2001-06-22 46.320 48.190 44.500 47.530 2.612 9432.00
2001-06-15 48.250 49.560 45.700 46.320 -4.060 7937.66
2001-06-08 51.050 51.550 46.750 48.280 -5.832 8975.98
2001-06-01 50.700 52.000 50.100 51.270 1.464 4633.28
2001-05-25 52.500 52.600 49.200 50.530 -3.513 7509.16
2001-05-18 51.300 52.750 50.300 52.370 1.198 5117.60
2001-05-11 52.600 53.880 50.800 51.750 -2.358 5810.92
2001-05-04 50.970 53.200 50.110 53.000 3.759 6950.50
2001-04-27 47.740 51.250 47.470 51.080 8.312 8069.56
2001-04-20 45.970 48.300 45.610 47.160 2.767 6953.78
2001-04-13 46.700 47.840 45.060 45.890 -1.840 5871.98
2001-04-06 47.700 48.230 44.000 46.750 -1.475 8206.72
2001-03-30 43.950 48.240 43.500 47.450 9.332 8607.38
2001-03-23 48.050 48.470 41.470 43.400 -9.865 12412.3
2001-03-16 51.300 51.610 46.880 48.150 -6.957 8609.84
2001-03-09 49.400 52.040 48.530 51.750 4.125 7324.16
2001-03-02 46.610 49.800 45.850 49.700 5.700 8554.32
2001-02-23 46.530 49.000 46.520 47.020 1.053 8003.30
2001-02-16 48.000 48.410 45.550 46.530 -3.063 8024.26
2001-02-09 45.210 48.430 45.060 48.000 5.704 8060.00
2001-02-02 43.500 46.000 43.000 45.410 3.652 7689.64
2001-01-26 43.000 45.250 42.880 43.810 0.852 6385.30
2001-01-19 42.130 43.810 41.440 43.440 2.817 7597.23
2001-01-12 40.630 44.630 40.500 42.250 5.283 11065.7
2001-01-05 44.000 46.500 38.750 40.130 -8.795 16146.7
2000-12-29 43.440 45.500 43.440 44.000 1.149 4948.88
2000-12-22 40.000 44.500 40.000 43.500 8.587 9071.22
2000-12-15 39.060 41.810 38.560 40.060 1.085 13476.8
2000-12-08 37.440 40.500 37.000 39.630 5.315 6350.38
2000-12-01 36.380 39.560 36.060 37.630 5.821 7697.48
2000-11-24 36.060 37.880 34.190 35.560 -3.080 7252.83
2000-11-17 36.000 36.940 33.880 36.690 -0.515 7038.28
2000-11-10 33.750 37.250 33.500 36.880 5.371 10816.5
2000-11-03 36.310 38.630 34.130 35.000 -4.606 9398.88
2000-10-27 33.000 36.690 32.880 36.690 10.346 8473.38
2000-10-20 30.690 33.750 30.060 33.250 7.258 7832.64
2000-10-13 30.190 32.440 30.120 31.000 2.922 7136.20
2000-10-06 29.620 31.370 29.560 30.120 2.310 6399.04
2000-09-29 27.750 30.750 27.500 29.440 6.589 8152.02
2000-09-22 27.000 27.870 26.060 27.620 1.581 7346.80
2000-09-15 29.310 29.810 27.000 27.190 -7.831 7221.18
2000-09-08 29.440 30.310 29.250 29.500 0.855 5796.15
2000-09-01 31.940 32.380 29.190 29.250 -8.765 5679.08
2000-08-25 31.870 32.440 31.000 32.060 0.188 4682.34
2000-08-18 31.250 34.000 30.870 32.000 2.400 10857.2
2000-08-11 26.620 31.870 26.500 31.250 17.393 11675.8
2000-08-04 25.560 26.810 25.190 26.620 3.620 5627.90
2000-07-28 25.370 26.120 24.750 25.690 1.743 5321.32
2000-07-21 24.440 25.810 23.250 25.250 3.061 9077.74
2000-07-14 27.000 27.060 23.000 24.500 -8.616 9641.72
2000-07-07 26.810 28.250 26.620 26.810 0.941 6305.95
2000-06-30 26.000 28.120 25.560 26.560 13.311 13707.8
2000-06-23 26.000 26.190 23.060 23.440 -8.078 9067.52
2000-06-16 27.060 27.940 25.500 25.500 -5.556 8154.98
2000-06-09 25.060 27.440 25.060 27.000 6.931 5870.60
2000-06-02 27.310 27.440 24.870 25.250 -7.981 8405.70
2000-05-26 27.620 28.750 27.000 27.440 -0.218 9464.94
2000-05-19 25.190 28.190 25.190 27.500 13.122 17103.2
2000-05-12 23.690 24.500 22.810 24.310 3.447 10617.5
2000-05-05 22.000 24.560 22.000 23.500 7.453 10962.6
2000-04-28 21.250 22.440 21.060 21.870 2.340 11859.2
2000-04-21 21.000 21.560 20.370 21.370 1.184 8433.40
2000-04-14 22.000 22.620 20.940 21.120 -6.133 10227.1
2000-04-07 21.750 23.750 21.190 22.500 8.434 17094.3
2000-03-31 19.810 22.060 19.120 20.750 4.745 15152.0
2000-03-24 19.870 22.120 19.000 19.810 -2.173 17751.2
2000-03-17 19.250 20.500 19.120 20.250 6.243 13088.5
2000-03-10 20.750 20.870 19.060 19.060 -6.155 11290.9
2000-03-03 19.810 21.500 19.620 20.310 3.517 14128.1
2000-02-25 19.940 21.690 19.620 19.620 na 13846.0
2000-02-18 19.310 20.000 18.690 19.620 2.938 15464.7
2000-02-11 20.870 20.940 19.060 19.060 -7.565 17679.8
2000-02-04 20.940 21.440 20.370 20.620 -0.627 15104.7
2000-01-28 22.750 23.000 20.750 20.750 -5.682 14423.2
2000-01-21 24.060 24.190 21.810 22.000 -9.278 10170.9
2000-01-14 23.750 24.620 23.750 24.250 2.364 7769.86
2000-01-07 23.560 24.250 23.000 23.690 3.000 8949.40
1999-12-31 23.500 24.060 21.500 23.000 -1.877 10237.8
1999-12-24 22.940 23.690 22.560 23.440 3.033 9616.85
1999-12-17 25.000 25.190 22.750 22.750 -11.444 19668.1
1999-12-10 26.250 26.620 23.750 25.690 -2.579 11568.4
1999-12-03 26.060 27.370 25.500 26.370 0.228 8330.62
1999-11-26 25.750 27.940 25.690 26.310 2.693 8453.90
1999-11-19 25.190 26.370 25.120 25.620 1.990 7766.32
1999-11-12 25.500 26.000 24.370 25.120 -1.258 7494.84
1999-11-05 24.870 27.750 23.560 25.440 -3.527 14457.8
1999-10-29 25.120 26.690 24.810 26.370 6.545 13530.6
1999-10-22 31.000 31.250 21.250 24.750 -19.012 28134.8
1999-10-15 34.380 34.630 30.250 30.560 -11.111 7968.60
1999-10-08 34.560 35.500 34.000 34.380 1.118 6627.06
1999-10-01 34.500 35.190 33.810 34.000 -0.904 8035.20
1999-09-24 36.250 36.630 33.810 34.310 -4.535 8497.12
1999-09-17 37.560 38.130 35.880 35.940 -5.421 5972.66
1999-09-10 39.130 39.380 37.000 38.000 -3.185 5733.30
1999-09-03 37.810 39.250 36.750 39.250 4.499 4733.18
1999-08-27 37.310 39.130 37.130 37.560 0.160 4427.32
1999-08-20 35.630 37.560 35.500 37.500 5.992 4032.02
1999-08-13 35.810 36.690 35.250 35.380 -0.702 3942.66
1999-08-06 37.060 37.560 35.500 35.630 -4.349 4279.18
1999-07-30 37.810 38.690 36.880 37.250 -2.308 4001.32
1999-07-23 38.190 38.560 37.130 38.130 -0.314 5047.86
1999-07-16 38.880 39.250 38.190 38.250 -1.290 5755.74
1999-07-09 40.250 41.130 37.880 38.750 -5.488 10656.4
1999-07-02 41.630 42.560 39.500 41.000 -0.461 8965.52
1999-06-25 42.380 42.880 40.500 41.190 -2.509 7573.40
1999-06-18 42.130 43.000 41.190 42.250 0.523 7096.56
1999-06-11 40.000 42.690 38.940 42.030 6.056 6987.58
1999-06-04 38.560 40.190 38.500 39.630 2.775 4217.50
1999-05-28 40.190 40.190 38.500 38.560 -3.310 7243.56
1999-05-21 39.000 40.940 38.440 39.880 2.256 6651.06
1999-05-14 37.060 39.750 36.250 39.000 5.405 7100.42
1999-05-07 35.310 38.190 35.250 37.000 5.533 6957.70
1999-04-30 35.560 36.190 34.250 35.060 -0.199 6547.64
1999-04-23 34.630 35.810 33.060 35.130 1.094 8434.18
1999-04-16 35.190 36.190 34.560 34.750 -0.544 7288.94
1999-04-09 34.810 35.630 33.500 34.940 1.100 12355.5
1999-04-02 40.190 41.250 34.000 34.560 -13.729 20838.5
1999-03-26 41.000 42.060 39.750 40.060 -2.006 6078.14
1999-03-19 38.940 42.380 38.190 40.880 3.994 12501.7
1999-03-12 40.190 41.310 38.880 39.310 -1.725 8253.32
1999-03-05 39.500 40.630 38.750 40.000 2.223 5137.34
1999-02-26 40.310 41.690 39.130 39.130 -2.028 5877.52
1999-02-19 40.810 41.000 38.130 39.940 -1.236 10154.9
1999-02-12 46.190 46.310 39.810 40.440 -12.335 14418.8
1999-02-05 47.130 47.500 45.130 46.130 -1.600 6346.10
1999-01-29 46.750 48.880 46.060 46.880 1.078 7259.72
1999-01-22 52.440 52.440 46.000 46.380 -11.234 14087.9
1999-01-15 54.560 55.560 51.500 52.250 -4.357 6293.12
1999-01-08 53.690 55.130 52.000 54.630 2.112 6944.08
1999-01-01 54.940 55.060 52.630 53.500 -2.621 3535.10
1998-12-25 52.500 55.810 52.310 54.940 5.654 4047.20
1998-12-18 52.630 54.130 51.310 52.000 -1.664 6539.16
1998-12-11 55.810 55.940 51.380 52.880 -4.824 6161.82
1998-12-04 58.130 58.560 54.500 55.560 -4.421 5486.94
1998-11-27 56.190 59.500 55.880 58.130 4.269 6924.53
1998-11-20 54.500 56.000 52.630 55.750 3.126 7418.80
1998-11-13 52.750 54.500 52.130 54.060 2.000 6480.86
1998-11-06 51.690 54.250 51.130 53.000 3.657 5551.06
1998-10-30 50.380 52.130 49.750 51.130 2.260 4497.24
1998-10-23 48.250 50.440 47.810 50.000 4.167 5872.80
1998-10-16 47.940 49.880 47.440 48.000 0.925 5624.52
1998-10-09 47.000 49.880 45.690 47.560 0.912 8432.38
1998-10-02 46.380 47.810 45.000 47.130 2.590 6242.74
1998-09-25 45.380 48.130 45.380 45.940 -0.670 7128.26
1998-09-18 43.440 46.250 43.440 46.250 7.558 7674.30
1998-09-11 42.630 43.310 41.560 43.000 2.381 5958.50
1998-09-04 43.000 43.630 40.500 42.000 -1.892 8825.26
1998-08-28 43.500 44.750 42.250 42.810 -2.149 6636.68
1998-08-21 42.130 43.880 41.630 43.750 3.550 5413.62
1998-08-14 42.750 42.940 40.500 42.250 -1.744 7160.04
1998-08-07 43.060 44.440 42.190 43.000 -1.849 6406.04
1998-07-31 41.630 44.380 41.630 43.810 5.719 8760.90
1998-07-24 39.940 42.440 39.880 41.440 4.911 7154.50
1998-07-17 40.250 40.250 39.130 39.500 -1.250 3822.68
1998-07-10 40.060 40.130 38.060 40.000 -0.324 5998.62
1998-07-03 39.940 40.750 39.190 40.130 1.262 5143.53
1998-06-26 38.810 40.060 38.500 39.630 2.430 5789.70
1998-06-19 37.000 40.560 36.560 38.690 3.699 8490.74
1998-06-12 39.880 40.440 36.690 37.310 -3.417 8633.18
1998-06-05 37.380 38.750 36.000 38.630 3.344 5386.54
1998-05-29 37.880 37.880 36.190 37.380 0.188 5633.98
1998-05-22 35.440 37.940 34.750 37.310 5.844 7686.44
1998-05-15 38.940 39.310 35.190 35.250 -8.750 9016.36
1998-05-08 38.940 39.940 38.060 38.630 2.657 6710.82
1998-05-01 38.060 38.130 37.000 37.630 -1.311 8182.08
1998-04-24 39.940 40.060 38.000 38.130 -4.220 6669.34
1998-04-17 40.500 40.560 39.190 39.810 -1.558 7268.58
1998-04-10 39.810 41.060 37.380 40.440 1.100 15976.5
1998-04-03 42.880 43.690 39.560 40.000 -6.169 15313.1
1998-03-27 43.190 44.440 42.310 42.630 -0.999 6436.86
1998-03-20 43.690 43.940 40.940 43.060 -1.011 6710.06
1998-03-13 44.440 44.810 43.310 43.500 -2.663 3936.82
1998-03-06 43.500 44.880 42.440 44.690 2.736 5059.04
1998-02-27 42.000 43.560 40.750 43.500 4.042 6276.04
1998-02-20 42.440 42.880 41.060 41.810 -0.167 6012.85
1998-02-13 44.250 44.250 41.880 41.880 -5.484 4687.40
1998-02-06 42.250 44.440 42.060 44.310 6.771 5301.40
1998-01-30 42.500 42.750 39.060 41.500 -2.788 7629.80
1998-01-23 45.060 45.130 41.560 42.690 -5.782 7758.33
1998-01-16 44.560 47.880 44.440 45.310 0.689 6138.78
1998-01-09 45.690 47.380 44.500 45.000 -0.684 6019.98
1998-01-02 44.190 45.750 44.000 45.310 3.259 3609.68
1997-12-26 44.810 45.190 43.690 43.880 -1.812 2601.23
1997-12-19 45.190 45.560 44.380 44.690 -0.821 4772.58
1997-12-12 45.310 45.380 43.630 45.060 -0.836 5038.94
1997-12-05 43.750 45.880 43.630 45.440 4.460 4759.70
1997-11-28 42.500 44.000 42.190 43.500 2.041 3414.83
1997-11-21 42.000 43.060 41.750 42.630 2.872 3824.24
1997-11-14 41.880 42.000 40.380 41.440 0.315 3787.14
1997-11-07 40.500 42.250 40.190 41.310 4.239 5323.76
1997-10-31 39.130 41.000 36.940 39.630 0.177 9297.22
1997-10-24 40.810 42.190 39.250 39.560 -2.634 5962.78
1997-10-17 41.880 41.880 40.250 40.630 -2.402 3962.14
1997-10-10 43.560 43.690 40.940 41.630 -3.321 5512.64
1997-10-03 41.380 43.880 41.000 43.060 4.060 4750.58
1997-09-26 41.690 42.750 40.810 41.380 0.315 4927.10
1997-09-19 42.000 42.940 40.560 41.250 -3.237 7119.06
1997-09-12 44.250 45.000 41.750 42.630 -3.943 5372.18
1997-09-05 44.060 46.060 44.000 44.380 1.579 4767.80
1997-08-29 44.130 45.750 43.440 43.690 -1.399 5094.06
1997-08-22 45.000 45.750 43.060 44.310 -1.817 5589.38
1997-08-15 45.000 46.560 44.380 45.130 1.120 5250.28
1997-08-08 44.880 45.880 43.500 44.630 -0.822 4883.34
1997-08-01 44.690 46.250 43.810 45.000 0.694 5916.82
1997-07-25 40.940 44.750 39.940 44.690 9.000 8399.48
1997-07-18 43.440 43.810 40.750 41.000 -5.334 6819.38
1997-07-11 45.500 45.750 42.810 43.310 -4.561 5639.78
1997-07-04 43.500 45.500 42.630 45.380 6.152 5714.13
1997-06-27 44.880 46.630 42.250 42.750 -6.044 8639.82
1997-06-20 46.380 48.130 44.500 45.500 -1.622 10882.7
1997-06-13 42.880 46.500 42.250 46.250 8.492 9540.26
1997-06-06 43.380 43.500 41.250 42.630 -3.114 4543.28
1997-05-30 45.130 45.250 43.000 44.000 -3.041 5609.10
1997-05-23 42.630 45.880 42.130 45.380 7.079 7539.36
1997-05-16 42.130 43.380 41.750 42.380 0.593 5302.92
1997-05-09 39.130 46.000 38.000 42.130 5.642 9502.50
1997-05-02 38.750 40.380 37.380 39.880 0.962 7416.44
1997-04-25 44.000 44.130 38.250 39.500 -10.996 9292.32
1997-04-18 38.750 45.000 37.380 44.380 14.885 11419.8
1997-04-11 113.370 115.870 37.630 38.630 -65.926 6128.38
1997-04-04 117.120 117.120 112.120 113.370 -3.202 6164.46
1997-03-28 112.870 120.370 112.620 117.120 5.040 9607.58
1997-03-21 129.000 129.250 110.250 111.500 -13.653 16569.7
1997-03-14 137.500 139.750 125.120 129.130 -5.051 11156.8
1997-03-07 135.380 136.630 132.380 136.000 0.555 6389.76
1997-02-28 127.870 137.880 127.870 135.250 4.739 11688.2
1997-02-21 127.500 133.380 126.620 129.130 2.892 9182.63
1997-02-14 119.000 126.250 119.000 125.500 3.616 5847.12
1997-02-07 120.250 123.620 119.250 121.120 1.893 6833.76
1997-01-31 115.000 121.750 113.500 118.870 2.695 6739.50
1997-01-24 115.370 121.500 114.250 115.750 0.434 7846.02
1997-01-17 113.370 116.370 112.870 115.250 1.991 5421.42
1997-01-10 113.620 114.870 109.120 113.000 na 6390.18
1997-01-03 114.000 116.250 108.000 113.000 -0.877 6762.83
1996-12-27 111.370 115.750 111.250 114.000 2.132 3395.03
1996-12-20 111.750 115.750 107.500 111.620 0.108 8477.82
1996-12-13 110.250 119.000 109.750 111.500 1.948 13050.5
1996-12-06 102.870 110.370 101.500 109.370 5.927 9403.26
1996-11-29 102.620 105.870 102.250 103.250 0.978 9200.70
1996-11-22 101.750 102.750 100.120 102.250 1.117 6125.64
1996-11-15 97.750 103.000 97.000 101.120 3.448 7117.26
1996-11-08 93.120 98.750 92.370 97.750 5.255 7761.96
1996-11-01 93.000 94.250 92.370 92.870 0.400 5548.44
1996-10-25 92.370 93.620 91.500 92.500 0.543 6077.94
1996-10-18 93.500 97.620 91.620 92.000 -1.867 9832.20
1996-10-11 92.870 94.120 92.250 93.750 1.078 3921.66
1996-10-04 90.250 93.120 89.750 92.750 2.918 6266.94
1996-09-27 92.370 92.750 88.620 90.120 -2.699 6135.84
1996-09-20 91.620 95.000 91.500 92.620 1.224 7254.12
1996-09-13 91.750 92.370 90.500 91.500 0.826 4413.24
1996-09-06 89.000 91.120 88.620 90.750 1.114 4677.68
1996-08-30 92.750 93.750 88.370 89.750 1.989 10771.4
1996-08-23 88.620 91.750 85.620 88.000 -0.700 16093.6
1996-08-16 94.120 94.500 88.500 88.620 -2.476 24346.2
1996-08-09 106.620 106.750 90.870 90.870 -14.772 4749.42
1996-08-02 101.620 107.500 101.500 106.620 4.407 4770.66
1996-07-26 100.250 102.120 98.120 102.120 1.612 4616.82
1996-07-19 101.870 103.500 97.250 100.500 -1.345 7392.48
1996-07-12 101.370 102.370 99.620 101.870 na 4501.44
1996-07-05 104.370 105.370 101.500 101.870 -2.048 3808.50
1996-06-28 104.000 107.250 103.250 104.000 0.726 6435.06
1996-06-21 105.000 105.250 102.000 103.250 -2.012 5210.28
1996-06-14 101.370 105.620 100.870 105.370 4.203 9308.04
1996-06-07 99.370 102.750 99.000 101.120 1.761 5515.86
1996-05-31 103.500 103.500 99.370 99.370 -3.990 9016.80
1996-05-24 95.750 105.620 95.370 103.500 8.377 13079.2
1996-05-17 88.250 95.620 88.250 95.500 8.523 8817.78
1996-05-10 88.750 88.750 85.440 88.000 -0.845 5738.34
1996-05-03 89.120 91.000 87.370 88.750 -0.560 5850.60
1996-04-26 88.870 89.870 86.620 89.250 1.282 6093.12
1996-04-19 89.750 91.370 87.870 88.120 -0.989 5436.66
1996-04-12 90.000 91.750 85.750 89.000 -3.523 6719.88
1996-04-05 88.120 92.370 88.000 92.250 5.128 7188.00
1996-03-29 86.500 89.620 86.370 87.750 1.739 9412.86
1996-03-22 92.000 92.120 85.620 86.250 -9.563 28479.6
1996-03-15 99.370 102.500 90.000 95.370 -4.391 20387.9
1996-03-08 100.250 104.620 99.620 99.750 -0.250 6341.58
1996-03-01 99.620 101.870 98.500 100.000 -0.120 5611.26
1996-02-23 95.750 100.750 95.250 100.120 3.622 6567.53
1996-02-16 96.750 99.500 95.750 96.620 na 6687.48
1996-02-09 92.870 96.870 92.250 96.620 4.173 5879.28
1996-02-02 92.370 96.120 92.120 92.750 na 6524.58
1996-01-26 93.750 94.750 91.250 92.750 -1.193 4799.22
1996-01-19 90.250 94.120 89.000 93.870 4.011 5302.44
1996-01-12 89.870 91.250 86.370 90.250 0.557 5297.88
1996-01-05 90.500 93.370 88.620 89.750 -0.554 7322.10
1995-12-29 89.620 90.810 88.750 90.250 1.839 3182.48
1995-12-22 92.500 92.870 86.250 88.620 -4.576 6874.68
1995-12-15 89.370 94.370 88.870 92.870 4.056 7063.08
1995-12-08 88.500 91.000 88.370 89.250 0.996 4722.06
1995-12-01 88.870 90.250 87.500 88.370 -0.708 4514.10
1995-11-24 89.870 91.000 89.000 89.000 -1.385 3641.70
1995-11-17 87.000 91.250 86.750 90.250 3.736 5010.06
1995-11-10 87.120 88.750 86.370 87.000 -0.708 4101.48
1995-11-03 84.500 87.870 82.690 87.620 3.852 5080.92
1995-10-27 85.500 86.250 82.620 84.370 -1.460 5620.68
1995-10-20 85.370 85.870 83.620 85.620 0.434 4527.72
1995-10-13 85.620 85.750 83.500 85.250 -0.292 4417.50
1995-10-06 83.370 86.000 82.620 85.500 2.395 4640.94
1995-09-29 80.370 84.120 79.870 83.500 3.727 5342.76
1995-09-22 76.870 81.370 76.750 80.500 4.383 6283.86
1995-09-15 74.370 77.500 74.250 77.120 3.698 6692.34
1995-09-08 74.370 75.120 73.620 74.370 -0.335 3821.25
1995-09-01 75.000 76.120 74.000 74.620 -0.334 4317.06
1995-08-25 72.620 75.120 72.620 74.870 3.626 4863.96
1995-08-18 71.620 73.500 71.370 72.250 0.347 4586.58
1995-08-11 74.120 75.250 71.370 72.000 -2.703 5048.34
1995-08-04 72.870 74.250 71.500 74.000 1.718 5022.90
1995-07-28 74.750 75.370 71.870 72.750 -2.676 9730.32
1995-07-21 76.000 76.500 74.000 74.750 na 5229.72
1995-07-14 76.620 77.870 73.250 74.750 -2.441 6614.94
1995-07-07 74.120 76.750 74.120 76.620 3.025 3817.13
1995-06-30 75.250 75.500 73.750 74.370 -1.653 4925.40
1995-06-23 73.370 76.620 73.250 75.620 2.536 5765.10
1995-06-16 70.370 74.620 70.000 73.750 4.982 8157.72
1995-06-09 73.500 74.120 69.620 70.250 -4.901 7394.10
1995-06-02 69.870 73.870 69.870 73.870 5.725 6958.50
1995-05-26 69.120 72.120 69.000 69.870 0.895 5770.80
1995-05-19 69.870 71.370 68.120 69.250 -1.423 6447.06
1995-05-12 71.370 72.120 70.250 70.250 -1.748 5383.56
1995-05-05 68.000 73.120 67.750 71.500 5.535 9186.18
1995-04-28 67.370 68.870 67.120 67.750 0.743 4396.92
1995-04-21 68.250 68.750 66.500 67.250 -0.738 5966.04
1995-04-14 67.250 68.750 67.000 67.750 0.564 5196.60
1995-04-07 65.250 68.120 65.250 67.370 3.060 5241.30
1995-03-31 67.120 67.620 64.500 65.370 -2.433 6003.36
1995-03-24 65.000 68.000 64.620 67.000 5.098 10161.6
1995-03-17 63.250 64.370 63.250 63.750 0.584 7143.96
1995-03-10 61.500 64.250 61.250 63.380 2.226 7630.02
1995-03-03 60.500 62.130 59.880 62.000 2.058 5840.64
1995-02-24 58.880 60.880 57.500 60.750 0.830 11368.1
1995-02-17 61.250 62.000 59.880 60.250 -1.633 6140.34
1995-02-10 60.630 61.880 60.630 61.250 0.823 4309.38
1995-02-03 59.880 61.380 59.500 60.750 0.198 5461.08
1995-01-27 56.750 61.250 56.500 60.630 6.368 6371.94
1995-01-20 57.880 58.000 56.130 57.000 -1.520 4081.56
1995-01-13 57.380 57.880 55.750 57.880 0.661 5347.32
1995-01-06 57.500 59.130 57.000 57.500 na 6764.93
1994-12-30 56.750 58.380 56.630 57.500 1.322 4990.88
1994-12-23 58.500 58.500 56.130 56.750 -3.207 6246.36
1994-12-16 56.630 58.880 56.130 58.630 3.991 7849.02
1994-12-09 59.630 59.880 56.250 56.380 -5.450 6355.38
1994-12-02 60.130 60.750 58.250 59.630 -1.029 5573.94
1994-11-25 62.750 62.750 59.500 60.250 -3.984 5156.03
1994-11-18 61.880 63.880 61.750 62.750 1.817 7367.04
1994-11-11 59.880 61.880 59.380 61.630 2.923 5680.62
1994-11-04 62.880 63.000 59.750 59.880 -6.437 11391.9
1994-10-28 61.630 64.500 61.130 64.000 4.695 7661.64
1994-10-21 60.630 62.500 60.500 61.130 1.041 6944.34
1994-10-14 60.000 61.130 59.750 60.500 1.035 3993.72
1994-10-07 61.130 61.500 59.000 59.880 -2.045 4858.14
1994-09-30 58.500 61.630 58.250 61.130 4.496 6533.16
1994-09-23 59.750 60.380 58.250 58.500 -1.895 5481.30
1994-09-16 59.880 60.250 59.130 59.630 -0.418 5383.38
1994-09-09 60.250 61.250 59.250 59.880 -1.432 7951.35
1994-09-02 58.500 62.380 57.500 60.750 3.616 14374.6
1994-08-26 55.250 58.630 55.130 58.630 5.640 7267.44
1994-08-19 55.380 55.500 54.630 55.500 0.217 4645.26
1994-08-12 55.130 55.880 54.880 55.380 0.453 3880.74
1994-08-05 55.000 55.500 54.500 55.130 0.236 5068.62
1994-07-29 54.130 55.250 54.000 55.000 1.852 4534.98
1994-07-22 54.380 54.880 53.750 54.000 -0.699 4516.20
1994-07-15 53.380 54.500 51.750 54.380 2.604 5964.42
1994-07-08 51.880 53.250 51.830 53.000 2.159 4981.35
1994-07-01 50.880 52.500 50.880 51.880 1.725 4788.96
1994-06-24 49.630 52.630 49.630 51.000 1.231 8235.36
1994-06-17 50.000 51.380 50.000 50.380 0.259 8234.28
1994-06-10 50.500 51.380 49.500 50.250 1.515 8492.46
1994-06-03 50.000 50.380 48.250 49.500 -1.000 8938.28
1994-05-27 54.000 55.380 49.250 50.000 -6.977 18013.1
1994-05-20 51.630 53.880 50.500 53.750 3.108 8084.58
1994-05-13 50.750 52.630 47.500 52.130 0.250 11628.3
1994-05-06 54.750 54.750 51.000 52.000 -4.587 3909.24
1994-04-29 53.130 55.000 52.250 54.500 2.830 7486.88
1994-04-22 50.250 53.130 49.500 53.000 6.000 7473.60
1994-04-15 49.250 51.130 47.250 50.000 1.771 7752.30
1994-04-08 48.500 50.630 47.630 49.130 -2.963 8481.84
1994-04-01 51.750 51.880 49.500 50.630 -1.689 8832.00
1994-03-25 54.750 54.880 51.500 51.500 -6.364 7979.94
1994-03-18 55.250 56.630 54.750 55.000 -0.452 7860.06
1994-03-11 56.250 57.250 54.500 55.250 0.674 5699.34
1994-03-04 57.000 57.130 54.500 54.880 -5.379 9144.12
1994-02-25 57.880 59.630 57.630 58.000 0.207 5189.70
1994-02-18 58.000 59.750 57.630 57.880 0.661 4986.18
1994-02-11 59.500 60.000 57.000 57.500 -3.975 6009.24
1994-02-04 60.250 61.000 59.250 59.880 na 6622.02
1994-01-28 58.000 60.250 57.500 59.880 4.357 7891.80
1994-01-21 57.380 57.880 56.500 57.380 -0.434 4077.36
1994-01-14 58.500 59.000 57.380 57.630 -1.487 4500.90
1994-01-07 55.750 58.630 55.630 58.500 5.159 5061.90
1993-12-31 55.750 56.880 55.500 55.630 na 3821.58
1993-12-24 55.500 56.130 54.500 55.630 1.145 5591.40
1993-12-17 54.880 55.750 54.250 55.000 0.219 5703.42
1993-12-10 55.500 56.630 54.880 54.880 -0.903 6355.02
1993-12-03 56.250 56.500 54.750 55.380 -1.774 4176.42
1993-11-26 55.500 56.630 54.750 56.380 1.130 4619.85
1993-11-19 58.500 58.630 54.630 55.750 -5.508 8772.78
1993-11-12 55.000 59.380 54.500 59.000 6.306 10323.1
1993-11-05 53.630 55.880 52.250 55.500 3.256 7379.58
1993-10-29 52.750 53.750 51.130 53.750 1.415 6850.44
1993-10-22 53.000 54.500 51.250 53.000 na 9847.14
1993-10-15 48.500 54.250 48.380 53.000 9.845 17202.2
1993-10-08 45.750 48.380 45.500 48.250 4.891 5999.40
1993-10-01 46.380 46.630 45.380 46.000 -0.541 4985.22
1993-09-24 47.380 47.630 46.000 46.250 -2.116 5683.50
1993-09-17 47.880 48.750 46.750 47.250 -1.316 6767.04
1993-09-10 48.500 48.750 47.500 47.880 -1.033 5221.05
1993-09-03 48.380 49.000 48.250 48.380 na 5594.64
1993-08-27 50.250 51.380 47.630 48.380 -3.721 11868.0
1993-08-20 46.380 51.000 46.250 50.250 8.649 10057.1
1993-08-13 47.250 47.380 45.500 46.250 -1.596 4777.38
1993-08-06 47.380 47.630 46.250 47.000 -0.276 4772.76
1993-07-30 47.380 47.630 46.130 47.130 -0.528 4422.66
1993-07-23 47.500 49.380 47.000 47.380 -0.775 6203.40
1993-07-16 49.130 50.630 47.500 47.750 -2.809 6514.26
1993-07-09 48.250 50.130 47.130 49.130 2.078 5936.33
1993-07-02 49.250 49.500 47.880 48.130 -1.776 4558.20
1993-06-25 48.250 49.630 47.250 49.000 1.554 5175.24
1993-06-18 49.880 49.880 48.130 48.250 -2.781 5538.60
1993-06-11 50.630 50.630 47.500 49.630 -0.997 6220.02
1993-06-04 50.630 51.630 49.750 50.130 -0.496 5333.33
1993-05-28 50.000 52.000 49.750 50.380 0.499 15388.4
1993-05-21 50.880 51.130 49.630 50.130 -1.474 6642.84
1993-05-14 51.380 52.880 49.630 50.880 -0.235 13449.8
1993-05-07 47.250 51.500 47.000 51.000 8.511 11878.9
1993-04-30 47.130 47.630 45.000 47.000 na 10267.9
1993-04-23 49.000 49.750 46.500 47.000 -3.846 9026.34
1993-04-16 46.500 49.250 46.500 48.880 5.686 14150.0
1993-04-09 51.000 51.000 45.880 46.250 -6.339 31714.4
1993-04-02 62.250 65.000 48.000 49.380 -20.355 25915.6
1993-03-26 63.250 63.750 60.630 62.000 -3.306 8466.42
1993-03-19 65.500 65.620 63.750 64.120 -1.536 6777.30
1993-03-12 64.000 65.870 63.000 65.120 0.774 8890.74
1993-03-05 67.250 68.250 63.880 64.620 -3.725 10473.7
1993-02-26 68.000 68.000 61.250 67.120 -1.294 18853.7
1993-02-19 72.620 72.750 67.250 68.000 -6.683 11994.5
1993-02-12 75.000 75.250 72.750 72.870 -3.163 5014.68
1993-02-05 75.250 76.000 74.250 75.250 0.669 6079.20
1993-01-29 72.250 75.120 72.120 74.750 3.460 5593.68
1993-01-22 72.620 72.750 70.250 72.250 -0.687 7560.54
1993-01-15 74.500 75.120 72.500 72.750 -1.689 7235.46
1993-01-08 77.370 77.620 70.000 74.000 -4.046 15401.5
1993-01-01 77.500 78.750 77.000 77.120 -0.644 3911.18
1992-12-25 76.500 78.120 76.500 77.620 1.134 5051.33
1992-12-18 78.750 78.870 75.620 76.750 -2.848 9593.04
1992-12-11 82.000 82.120 78.750 79.000 -3.506 4645.02
1992-12-04 79.620 82.000 79.500 81.870 3.150 4453.38
1992-11-27 80.000 80.000 78.250 79.370 -0.476 3632.25
1992-11-20 79.750 81.000 78.620 79.750 0.314 5548.50
1992-11-13 78.000 80.250 76.870 79.500 1.923 5696.04
1992-11-06 76.370 78.750 75.250 78.000 2.632 8250.18
1992-10-30 75.120 77.500 74.750 76.000 2.013 6982.20
1992-10-23 77.250 78.870 74.000 74.500 -3.560 12822.2
1992-10-16 82.000 84.500 75.250 77.250 -5.505 17803.4
1992-10-09 82.870 83.120 80.000 81.750 -1.943 5908.98
1992-10-02 85.250 85.750 83.370 83.370 -2.205 3790.98
1992-09-25 85.750 86.620 84.870 85.250 -0.722 3907.98
1992-09-18 84.750 86.500 83.750 85.870 1.923 5122.02
1992-09-11 84.750 85.250 84.000 84.250 -0.590 5210.33
1992-09-04 81.870 85.000 81.370 84.750 3.670 4965.96
1992-08-28 79.500 81.870 78.750 81.750 2.354 4980.30
1992-08-21 79.750 80.870 79.620 79.870 na 3326.94
1992-08-14 80.000 80.620 79.250 79.870 -0.312 3468.06
1992-08-07 79.870 81.370 79.500 80.120 0.313 4558.44
1992-07-31 77.370 80.000 76.500 79.870 3.058 4787.88
1992-07-24 77.370 78.250 76.750 77.500 -1.110 3531.66
1992-07-17 78.870 79.120 78.000 78.370 -0.948 3763.26
1992-07-10 78.250 79.620 77.250 79.120 1.762 6481.02
1992-07-03 73.120 78.120 72.370 77.750 6.143 8277.38
1992-06-26 72.500 74.250 69.500 73.250 0.868 11195.5
1992-06-19 73.000 74.000 70.370 72.620 -2.195 7111.68
1992-06-12 74.120 76.250 71.120 74.250 -0.161 5963.64
1992-06-05 77.500 77.620 74.000 74.370 -4.039 3812.52
1992-05-29 75.750 78.000 73.500 77.500 1.974 6247.50
1992-05-22 78.120 78.250 75.500 76.000 -2.087 3767.16
1992-05-15 78.250 79.120 77.370 77.620 -0.487 3830.94
1992-05-08 77.500 79.870 77.500 78.000 0.814 3994.20
1992-05-01 75.620 78.620 75.620 77.370 1.977 4161.66
1992-04-24 77.870 78.500 74.370 75.870 -2.731 4821.54
1992-04-17 77.620 79.250 77.370 78.000 1.141 4415.18
1992-04-10 78.120 78.750 74.250 77.120 -0.323 5158.56
1992-04-03 76.000 77.620 75.120 77.370 1.803 3409.68
1992-03-27 77.000 77.120 75.870 76.000 -1.452 2930.82
1992-03-20 77.750 79.000 76.870 77.120 -0.963 4380.42
1992-03-13 74.620 78.000 74.620 77.870 4.174 4676.28
1992-03-06 76.620 77.370 74.120 74.750 -2.606 4671.66
1992-02-28 75.120 77.250 74.620 76.750 2.333 5243.10
1992-02-21 74.500 75.250 72.620 75.000 na 5712.30
1992-02-14 75.620 76.000 73.620 75.000 -0.990 6100.92
1992-02-07 76.500 78.750 75.120 75.750 -0.812 5075.94
1992-01-31 76.750 78.500 75.000 76.370 -0.170 5012.34
1992-01-24 76.750 78.250 75.620 76.500 -0.326 4105.08
1992-01-17 79.750 80.370 74.870 76.750 -3.906 5775.78
1992-01-10 79.000 82.500 78.500 79.870 0.465 6525.54
1992-01-03 77.500 81.750 77.500 79.500 2.913 7631.78
1991-12-27 72.500 77.250 71.500 77.250 6.376 4986.23
1991-12-20 70.620 73.370 70.500 72.620 2.832 6482.10
1991-12-13 68.370 70.750 68.120 70.620 4.052 5184.24
1991-12-06 67.120 69.370 67.120 67.870 0.177 4957.44
1991-11-29 68.620 69.870 67.500 67.750 -0.907 4795.58
1991-11-22 68.750 69.120 66.870 68.370 -0.190 6690.12
1991-11-15 69.620 71.000 68.370 68.500 -1.609 4918.44
1991-11-08 69.000 69.870 68.120 69.620 0.534 3657.36
1991-11-01 69.870 70.370 68.620 69.250 -1.071 6054.72
1991-10-25 72.870 73.000 68.500 70.000 -3.939 7801.86
1991-10-18 72.120 74.000 72.000 72.870 1.040 4411.68
1991-10-11 71.500 72.250 69.500 72.120 1.051 3968.52
1991-10-04 72.120 74.000 71.370 71.370 -1.040 4022.10
1991-09-27 72.750 72.870 71.500 72.120 -1.029 3450.18
1991-09-20 72.750 73.870 71.870 72.870 0.510 4924.98
1991-09-13 73.000 74.120 72.000 72.500 -0.508 3867.96
1991-09-06 74.120 74.500 72.250 72.870 -1.686 3937.05
1991-08-30 73.120 74.620 72.750 74.120 1.368 4406.58
1991-08-23 68.120 74.500 67.750 73.120 2.094 7712.94
1991-08-16 71.000 73.500 70.500 71.620 0.519 5614.86
1991-08-09 69.000 72.370 68.620 71.250 3.456 6329.40
1991-08-02 66.370 69.370 66.120 68.870 3.767 5057.94
1991-07-26 65.620 66.870 65.500 66.370 0.759 4316.22
1991-07-19 68.000 69.000 65.870 65.870 -2.775 5763.60
1991-07-12 65.250 68.250 65.000 67.750 3.246 4184.22
1991-07-05 64.000 66.370 63.880 65.620 3.339 4018.20
1991-06-28 64.620 64.870 61.880 63.500 -2.488 5979.78
1991-06-21 66.750 67.000 64.870 65.120 -2.442 5377.14
1991-06-14 66.500 66.870 64.750 66.750 0.573 5086.38
1991-06-07 68.370 68.750 65.620 66.370 -2.925 4750.20
1991-05-31 68.370 69.620 67.120 68.370 0.544 7026.08
1991-05-24 64.870 68.250 63.880 68.000 4.825 6368.58
1991-05-17 67.620 67.750 64.370 64.870 -3.896 7079.52
1991-05-10 69.000 69.250 67.250 67.500 -2.344 4101.30
1991-05-03 67.750 69.250 66.120 69.120 2.218 5071.86
1991-04-26 67.620 68.750 67.000 67.620 -1.285 5131.20
1991-04-19 68.620 71.870 68.120 68.500 0.366 7946.46
1991-04-12 67.750 69.750 67.120 68.250 0.738 5587.62
1991-04-05 67.750 70.120 66.620 67.750 -0.368 6516.72
1991-03-29 69.750 70.500 65.620 68.000 -2.158 9568.13
1991-03-22 66.000 70.500 65.750 69.500 4.716 5885.76
1991-03-15 67.000 68.750 65.500 66.370 -1.117 7008.90
1991-03-08 66.250 68.750 65.000 67.120 1.697 7586.52
1991-03-01 69.120 69.370 64.870 66.000 -2.583 8596.26
1991-02-22 62.000 68.500 61.880 67.750 9.274 12249.5
1991-02-15 59.500 62.000 59.380 62.000 4.641 9438.72
1991-02-08 56.750 59.880 56.750 59.250 4.167 7839.72
1991-02-01 54.750 57.250 54.130 56.880 3.644 6394.62
1991-01-25 52.130 55.250 52.000 54.880 4.275 6144.54
1991-01-18 48.380 53.000 48.250 52.630 7.408 7870.20
1991-01-11 49.000 50.250 48.500 49.000 -0.770 5097.66
1991-01-04 51.000 51.750 49.000 49.380 -2.948 5213.70
1990-12-28 50.880 52.000 50.500 50.880 -0.489 2000.10
1990-12-21 50.250 51.880 50.000 51.130 0.988 5832.30
1990-12-14 49.880 51.750 49.880 50.630 1.260 5487.90
1990-12-07 49.000 50.880 48.500 50.000 2.817 6930.72
1990-11-30 48.000 49.630 47.380 48.630 1.039 15933.5
1990-11-23 48.750 49.250 48.130 48.130 na 4137.83
1990-11-16 49.130 49.750 48.130 48.130 -1.272 5958.12
1990-11-09 48.500 49.500 47.500 48.750 0.515 5465.04
1990-11-02 46.630 48.630 45.380 48.500 4.010 6229.44
1990-10-26 48.130 48.880 46.500 46.630 -3.617 5073.30
1990-10-19 45.000 48.750 44.250 48.380 8.112 8981.76
1990-10-12 48.130 48.250 44.000 44.750 -6.283 6896.40
1990-10-05 45.880 48.500 45.750 47.750 5.525 7305.90
1990-09-28 44.250 45.500 43.000 45.250 1.117 6395.34
1990-09-21 44.500 46.250 44.130 44.750 na 6802.80
1990-09-14 45.750 45.750 44.380 44.750 -1.105 3720.00
1990-09-07 44.630 45.500 44.000 45.250 0.266 3650.03
1990-08-31 45.000 45.750 44.250 45.130 4.347 5718.96
1990-08-24 45.000 45.380 40.880 43.250 -4.420 9364.14
1990-08-17 45.380 47.380 44.000 45.250 -1.373 5313.54
1990-08-10 43.250 46.500 43.250 45.880 -1.333 7668.36
1990-08-03 46.500 48.250 42.750 46.500 -0.279 7074.00
1990-07-27 49.880 50.000 46.250 46.630 -6.982 8095.62
1990-07-20 50.000 51.500 49.630 50.130 0.501 6771.00
1990-07-13 48.630 50.500 48.000 49.880 1.279 7542.78
1990-07-06 46.500 49.250 46.380 49.250 5.914 6295.13
1990-06-29 45.750 47.250 45.630 46.500 3.911 6400.20
1990-06-22 43.880 46.380 42.750 44.750 1.705 5531.64
1990-06-15 43.250 45.250 43.250 44.000 -0.565 4697.40
1990-06-08 43.630 45.500 43.630 44.250 2.312 6906.36
1990-06-01 42.500 43.880 41.500 43.250 1.765 7700.63
1990-05-25 43.630 45.250 42.500 42.500 -2.857 7509.42
1990-05-18 44.500 45.380 43.500 43.750 -1.130 7134.48
1990-05-11 43.000 44.750 42.880 44.250 2.907 6096.24
1990-05-04 41.630 43.130 41.500 43.000 3.614 4390.68
1990-04-27 41.000 42.500 40.880 41.500 1.220 4863.72
1990-04-20 42.500 43.500 41.000 41.000 -2.381 5538.54
1990-04-13 41.380 42.250 41.380 42.000 1.818 3990.30
1990-04-06 39.250 41.500 39.000 41.250 4.088 5876.46
1990-03-30 39.380 40.380 39.250 39.630 0.635 4109.88
1990-03-23 38.500 39.500 38.250 39.380 1.942 5325.72
1990-03-16 37.130 38.880 37.130 38.630 3.705 6185.28
1990-03-09 36.880 38.750 36.750 37.250 1.003 7407.78
1990-03-02 37.250 38.250 36.000 36.880 -1.653 6791.64
1990-02-23 37.880 38.380 37.000 37.500 -1.961 6568.28
1990-02-16 39.130 39.380 38.250 38.250 -2.548 4783.56
1990-02-09 38.250 39.630 38.000 39.250 2.614 4955.76
1990-02-02 37.630 38.500 36.630 38.250 3.378 6537.96
1990-01-26 39.130 39.250 36.750 37.000 -5.732 7023.84
1990-01-19 38.880 39.880 37.880 39.250 1.290 8496.66
1990-01-12 41.000 41.250 38.500 38.750 -8.023 9166.38
1990-01-05 41.500 43.750 41.000 42.130 1.201 8298.53
1989-12-29 40.250 41.750 40.000 41.630 3.738 4858.95
1989-12-22 42.000 42.380 39.380 40.130 -4.747 6600.54
1989-12-15 42.130 43.250 41.750 42.130 -0.871 5554.32
1989-12-08 43.000 43.500 41.630 42.500 -0.585 4232.04
1989-12-01 41.630 43.000 41.000 42.750 3.012 6321.78
1989-11-24 41.250 41.880 40.380 41.500 0.290 4439.10
1989-11-17 42.000 42.250 40.500 41.380 -1.194 6153.30
1989-11-10 41.880 42.250 39.880 41.880 -0.593 7044.78
1989-11-03 41.880 43.250 41.630 42.130 1.812 5388.78
1989-10-27 44.250 44.500 41.000 41.380 -6.760 8298.30
1989-10-20 40.130 45.000 39.750 44.380 8.244 12444.3
1989-10-13 178.630 180.000 40.250 41.000 -77.048 8179.86
1989-10-06 165.000 179.250 164.880 178.630 8.504 12728.4
1989-09-29 156.630 168.000 154.750 164.630 4.441 11055.1
1989-09-22 155.750 159.250 155.250 157.630 1.285 7368.96
1989-09-15 160.750 161.750 155.000 155.630 -4.304 10270.3
1989-09-08 164.250 167.250 161.500 162.630 -1.137 9267.60
1989-09-01 160.250 166.500 159.500 164.500 2.091 10063.7
1989-08-25 157.000 161.880 154.000 161.130 2.958 10541.0
1989-08-18 159.630 160.630 156.000 156.500 -2.188 10489.4
1989-08-11 161.000 165.750 158.500 160.000 -1.235 12765.4
1989-08-04 155.380 164.750 155.130 162.000 4.516 9751.92
1989-07-28 149.380 159.000 149.250 155.000 3.333 10415.0
1989-07-21 143.630 151.000 143.380 150.000 3.893 9168.24
1989-07-14 141.380 145.500 141.250 144.380 2.303 7517.28
1989-07-07 139.380 142.130 138.250 141.130 1.803 5931.90
1989-06-30 142.130 143.000 136.750 138.630 -2.716 8804.88
1989-06-23 138.250 142.750 134.630 142.500 2.607 9540.00
1989-06-16 140.750 143.750 138.750 138.880 -1.942 9899.28
1989-06-09 141.500 143.630 139.000 141.630 0.269 9444.24
1989-06-02 140.130 141.500 137.130 141.250 1.073 7937.10
1989-05-26 136.500 140.630 135.130 139.750 2.848 10115.0
1989-05-19 133.000 136.750 132.130 135.880 2.358 13317.8
1989-05-12 126.500 132.750 126.250 132.750 4.429 7620.00
1989-05-05 126.500 129.380 124.750 127.120 na 5135.52
1989-04-28 124.500 128.250 124.500 127.120 1.291 6595.68
1989-04-21 119.120 125.750 119.000 125.500 4.916 9914.88
1989-04-14 119.250 120.000 117.000 119.620 0.420 8181.84
1989-04-07 120.000 121.000 118.750 119.120 -0.832 5405.76
1989-03-31 114.870 120.750 114.750 120.120 4.570 7406.64
1989-03-24 116.620 117.750 114.620 114.870 -1.711 8598.00
1989-03-17 116.500 120.500 115.250 116.870 1.186 18820.3
1989-03-10 109.750 115.500 109.500 115.500 5.963 12907.0
1989-03-03 107.750 109.620 107.250 109.000 0.926 5881.44
1989-02-24 110.750 111.000 107.620 108.000 -2.147 8121.30
1989-02-17 107.370 111.750 106.620 110.370 2.670 8251.44
1989-02-10 109.370 111.370 107.250 107.500 -1.376 10276.3
1989-02-03 108.370 110.750 107.500 109.000 0.581 7147.20
1989-01-27 102.000 109.620 101.870 108.370 6.245 11987.0
1989-01-20 102.750 103.250 101.500 102.000 -0.730 8229.36
1989-01-13 100.750 102.870 100.120 102.750 1.612 8923.68
1989-01-06 101.620 102.500 100.000 101.120 -0.736 6359.70
1988-12-30 101.120 102.000 100.120 101.870 0.493 3759.00
1988-12-23 97.750 101.500 97.620 101.370 3.439 7087.20
1988-12-16 97.870 98.250 96.370 98.000 0.389 8095.92
1988-12-09 95.750 98.870 95.750 97.620 1.423 6985.20
1988-12-02 95.870 97.500 94.750 96.250 0.522 6812.88
1988-11-25 92.250 96.120 92.120 95.750 3.794 6472.80
1988-11-18 92.000 92.500 90.370 92.250 0.963 7780.80
1988-11-11 94.250 95.250 91.250 91.370 -4.073 8310.48
1988-11-04 93.750 96.750 93.500 95.250 0.528 7636.80
1988-10-28 98.000 98.620 93.870 94.750 -2.691 9953.28
1988-10-21 100.000 100.250 93.250 97.370 -1.267 24796.6
1988-10-14 100.750 101.120 98.500 98.620 -2.231 6515.76
1988-10-07 97.000 100.870 96.120 100.870 4.258 10074.7
1988-09-30 96.000 98.500 95.500 96.750 0.519 6814.56
1988-09-23 95.370 97.000 94.750 96.250 1.050 5301.60
1988-09-16 95.250 97.750 95.000 95.250 0.666 11070.7
1988-09-09 93.870 97.250 93.750 94.620 0.393 10571.4
1988-09-02 91.000 94.250 90.750 94.250 3.857 5886.24
1988-08-26 91.000 91.750 89.370 90.750 -0.275 5665.92
1988-08-19 89.000 91.620 88.370 91.000 1.961 6133.20
1988-08-12 92.120 92.370 88.500 
