|
Major Indices
|
USA | Canada
|
Europe
|
Asia Pacific
|
Latin America
|
MidEast Africa
|
Global
|
|
|
|
|
|
Wal-Mart 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.
|
|
|_Wal-Mart_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 |____2008-1972_|____2008-1972_|____2008-1972_|____2008-1972_|____2008-1972_|____2008-1972_|
11.34% <-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 52.770 53.800 50.200 52.920 0.398 34891.8
2008-11-14 55.110 55.730 51.060 52.710 -3.089 26771.1
2008-11-07 56.760 57.250 53.060 54.390 -2.544 23177.5
2008-10-31 50.850 56.800 49.600 55.810 8.580 30468.1
2008-10-24 54.650 55.500 49.990 51.400 -4.408 28163.6
2008-10-17 52.680 56.070 48.730 53.770 5.535 32934.5
2008-10-10 58.690 59.550 47.400 50.950 -14.699 42969.7
2008-10-03 60.050 60.850 57.740 59.730 -1.614 26028.6
2008-09-26 59.450 60.900 58.150 60.710 1.692 20818.1
2008-09-19 61.200 63.850 59.100 59.700 -4.342 37337.4
2008-09-12 61.390 63.230 60.250 62.410 2.749 25126.5
2008-09-05 59.900 60.990 59.020 60.740 2.827 22320.7
2008-08-29 59.270 60.040 58.040 59.070 -0.622 11925.8
2008-08-22 58.520 59.510 57.480 59.440 0.118 12321.2
2008-08-15 57.870 59.930 56.890 59.370 2.610 23335.5
2008-08-08 57.580 61.000 56.810 57.860 0.190 27403.9
2008-08-01 56.790 59.370 55.950 57.750 1.619 17685.4
2008-07-25 58.080 59.560 56.580 56.830 -1.882 22278.3
2008-07-18 57.000 58.070 55.340 57.920 2.896 23894.6
2008-07-11 56.750 59.290 55.640 56.290 -0.548 27635.3
2008-07-04 56.730 57.820 55.610 56.600 0.533 19379.6
2008-06-27 56.600 58.730 55.850 56.300 0.071 21137.8
2008-06-20 58.200 59.410 56.200 56.260 -4.934 23321.9
2008-06-13 58.980 59.950 58.440 59.180 1.388 21095.4
2008-06-06 57.410 59.900 56.520 58.370 1.091 21665.1
2008-05-30 55.800 58.150 55.800 57.740 3.570 17091.5
2008-05-23 56.950 57.050 55.050 55.750 -2.262 17276.4
2008-05-16 57.690 58.370 56.370 57.040 -0.245 19177.7
2008-05-09 57.080 57.600 56.030 57.180 -0.557 20842.5
2008-05-02 57.500 59.090 56.900 57.500 -0.260 17714.1
2008-04-25 56.070 58.040 55.750 57.650 2.380 16090.3
2008-04-18 54.890 57.360 54.860 56.310 2.755 22381.1
2008-04-11 54.690 55.330 53.740 54.800 0.735 21314.9
2008-04-04 52.200 55.200 51.630 54.400 4.375 21893.2
2008-03-28 53.450 54.150 51.770 52.120 -2.085 19165.9
2008-03-21 49.340 53.490 49.290 53.230 6.845 29717.3
2008-03-14 50.000 50.720 48.640 49.820 -0.160 27257.6
2008-03-07 49.430 50.740 49.220 49.900 0.625 23919.7
2008-02-29 50.190 51.570 49.530 49.590 -0.760 24874.5
2008-02-22 50.100 50.320 49.010 49.970 1.072 21405.7
2008-02-15 48.840 51.010 48.340 49.440 1.395 20968.7
2008-02-08 51.000 51.250 47.840 48.760 -4.728 27209.2
2008-02-01 48.060 51.480 47.900 51.180 6.425 28326.6
2008-01-25 46.470 50.360 46.090 48.090 1.072 39060.7
2008-01-18 47.980 48.510 43.110 47.580 -0.293 26397.6
2008-01-11 45.800 48.770 45.240 47.720 4.374 26084.2
2008-01-04 47.840 48.080 45.370 45.720 -4.908 18061.8
2007-12-28 48.120 49.080 47.620 48.080 -0.270 8760.23
2007-12-21 47.600 48.550 46.870 48.210 1.218 16779.8
2007-12-14 49.060 50.050 47.600 47.630 -2.836 18509.6
2007-12-07 47.710 49.410 47.490 49.020 2.338 16172.4
2007-11-30 46.000 48.230 45.000 47.900 4.745 20550.7
2007-11-23 46.000 46.350 44.680 45.730 -1.316 17905.3
2007-11-16 42.980 47.080 42.660 46.340 8.019 27214.1
2007-11-09 44.250 44.590 42.500 42.900 -2.919 16788.3
2007-11-02 44.720 45.850 43.660 44.190 -1.008 18031.3
2007-10-26 44.800 45.580 43.270 44.640 -0.756 23978.2
2007-10-19 47.010 47.070 44.960 44.980 -4.420 20074.5
2007-10-12 45.200 47.700 44.630 47.060 3.725 18248.3
2007-10-05 43.830 45.880 43.660 45.370 3.940 14653.8
2007-09-28 44.320 44.470 42.680 43.650 -1.311 16895.2
2007-09-21 43.230 45.050 42.990 44.230 2.101 20388.5
2007-09-14 42.590 43.540 42.090 43.320 2.194 16949.7
2007-09-07 43.510 43.640 42.310 42.390 -2.842 26246.9
2007-08-31 43.770 44.320 43.160 43.630 -0.251 23017.0
2007-08-24 43.700 43.920 42.960 43.740 0.575 20639.6
2007-08-17 46.690 46.730 42.920 43.490 -5.600 34876.5
2007-08-10 45.700 48.420 45.700 46.070 1.208 21915.6
2007-08-03 46.200 47.110 45.480 45.520 -0.914 20858.5
2007-07-27 48.300 48.660 45.730 45.940 -4.411 20025.5
2007-07-20 49.140 49.140 47.920 48.060 -2.218 15972.4
2007-07-13 48.410 49.260 47.230 49.150 1.571 15838.8
2007-07-06 48.200 48.490 47.990 48.390 0.582 10265.4
2007-06-29 48.000 48.650 47.690 48.110 0.585 15896.4
2007-06-22 49.320 49.450 47.770 47.830 -3.060 16166.4
2007-06-15 49.900 50.120 48.900 49.340 -1.478 16388.3
2007-06-08 50.150 51.440 49.600 50.080 1.233 30441.0
2007-06-01 47.170 49.940 46.470 49.470 5.457 24393.7
2007-05-25 47.130 47.400 46.320 46.910 -0.762 14000.0
2007-05-18 47.640 48.100 46.980 47.270 -1.067 15047.4
2007-05-11 48.430 48.880 47.410 47.780 -1.015 13606.2
2007-05-04 48.250 48.750 47.510 48.270 -0.145 12290.0
2007-04-27 49.730 49.950 48.130 48.340 -2.854 13128.9
2007-04-20 47.630 49.840 47.510 49.760 4.957 13221.3
2007-04-13 48.270 48.550 46.830 47.410 -1.782 12001.4
2007-04-06 47.060 48.450 46.850 48.270 2.812 12849.4
2007-03-30 47.840 47.920 46.360 46.950 -2.004 14297.5
2007-03-23 46.500 48.200 46.380 47.910 3.679 12817.9
2007-03-16 47.530 47.630 45.060 46.210 -2.552 19210.6
2007-03-09 47.650 48.290 47.150 47.420 -0.816 15384.6
2007-03-02 49.710 50.050 47.190 47.810 -3.551 18292.7
2007-02-23 49.810 50.420 49.290 49.570 2.248 20493.9
2007-02-16 48.150 48.850 47.680 48.480 1.063 12214.9
2007-02-09 48.440 48.900 47.670 47.970 -0.229 11291.7
2007-02-02 48.150 48.420 46.910 48.080 0.860 13324.2
2007-01-26 48.160 48.700 47.460 47.670 -1.325 11660.9
2007-01-19 47.930 48.780 47.790 48.310 0.688 12851.1
2007-01-12 46.910 48.110 46.510 47.980 1.245 14624.3
2007-01-05 47.090 48.300 47.060 47.390 2.620 22105.7
2006-12-29 44.800 46.610 44.800 46.180 1.405 10132.1
2006-12-22 46.500 46.800 45.000 45.540 -1.959 13307.4
2006-12-15 46.450 46.890 45.580 46.450 0.216 17280.9
2006-12-08 46.250 46.800 45.870 46.350 1.046 11910.3
2006-12-01 47.440 47.690 45.420 45.870 -4.238 19757.3
2006-11-24 47.500 48.240 47.420 47.900 0.842 9245.88
2006-11-17 46.470 48.200 45.970 47.500 2.216 19234.8
2006-11-10 47.740 48.210 46.310 46.470 -2.230 21171.3
2006-11-03 49.220 49.780 47.200 47.530 -6.308 20570.8
2006-10-27 49.370 52.150 49.030 50.730 2.755 23186.1
2006-10-20 48.310 49.730 47.640 49.370 1.878 11413.2
2006-10-13 48.190 48.670 47.870 48.460 0.290 10108.3
2006-10-06 48.620 49.610 48.030 48.320 -2.028 19657.3
2006-09-29 48.250 49.950 48.030 49.320 2.133 13649.0
2006-09-22 48.020 49.060 47.600 48.290 0.145 12157.7
2006-09-15 46.700 48.840 46.300 48.220 3.211 14812.5
2006-09-08 45.710 46.810 45.150 46.720 2.794 12682.8
2006-09-01 44.200 45.800 44.020 45.450 3.578 10676.5
2006-08-25 44.300 44.380 43.480 43.880 -1.371 8706.02
2006-08-18 44.840 45.430 44.050 44.490 -0.448 13493.2
2006-08-11 44.600 45.050 43.750 44.690 -0.401 9138.08
2006-08-04 45.020 45.450 43.790 44.870 0.922 10373.2
2006-07-28 44.030 44.890 43.470 44.460 1.693 11148.9
2006-07-21 43.230 44.610 42.310 43.720 1.556 15782.0
2006-07-14 46.250 46.730 42.810 43.050 -6.413 16030.4
2006-07-07 47.750 48.050 45.880 46.000 -4.505 10329.9
2006-06-30 48.090 48.850 47.360 48.170 0.480 8914.74
2006-06-23 48.450 49.190 47.760 47.940 -0.766 9400.22
2006-06-16 47.100 49.160 46.920 48.310 2.504 12911.1
2006-06-09 47.770 48.040 46.550 47.130 -1.464 12471.7
2006-06-02 48.620 48.720 47.320 47.830 -3.666 14642.0
2006-05-26 47.290 50.000 47.100 49.650 4.924 16082.8
2006-05-19 46.250 48.310 46.080 47.320 1.676 14843.8
2006-05-12 47.250 48.170 46.530 46.540 -1.503 11289.5
2006-05-05 45.920 47.340 45.540 47.250 4.930 11920.8
2006-04-28 45.620 46.080 44.990 45.030 -1.724 12020.1
2006-04-21 45.800 46.710 45.630 45.820 0.109 9895.44
2006-04-14 45.980 46.010 45.270 45.770 -0.543 8930.10
2006-04-07 47.270 47.310 45.810 46.020 -2.583 10361.8
2006-03-31 48.190 48.320 47.200 47.240 -1.971 9454.90
2006-03-24 47.030 48.870 46.990 48.190 3.213 13415.5
2006-03-17 45.350 46.790 45.160 46.690 3.000 13507.4
2006-03-10 45.490 45.630 44.970 45.330 na 10405.9
2006-03-03 45.550 45.880 44.860 45.330 -0.264 11084.6
2006-02-24 45.710 46.460 45.260 45.450 -1.410 12440.9
2006-02-17 45.470 47.020 45.280 46.100 0.765 11659.7
2006-02-10 45.440 45.970 44.520 45.750 0.572 12377.7
2006-02-03 46.400 46.950 45.440 45.490 -0.764 14646.0
2006-01-27 45.000 46.520 44.540 45.840 1.867 16593.5
2006-01-20 45.400 45.890 44.610 45.000 -0.881 16951.2
2006-01-13 45.890 46.600 45.310 45.400 -1.046 12832.6
2006-01-06 46.360 46.660 45.100 45.880 -1.966 19847.2
2005-12-30 48.410 48.450 46.750 46.800 -3.186 9617.95
2005-12-23 49.120 49.740 48.170 48.340 -1.888 8090.54
2005-12-16 48.350 49.710 48.300 49.270 2.475 13975.8
2005-12-09 47.890 48.460 47.090 48.080 0.229 14980.8
2005-12-02 50.620 50.660 47.510 47.970 -4.991 16356.1
2005-11-25 49.540 50.870 48.720 50.490 2.000 10886.2
2005-11-18 49.410 49.800 48.310 49.500 1.020 12458.4
2005-11-11 47.920 49.480 47.320 49.000 2.747 12830.7
2005-11-04 46.100 48.130 45.990 47.690 4.813 14667.4
2005-10-28 46.090 46.350 44.720 45.500 -0.481 12408.3
2005-10-21 45.280 46.570 44.780 45.720 1.510 14226.9
2005-10-14 44.670 45.260 44.450 45.040 2.294 15222.1
2005-10-07 44.150 44.450 43.300 44.030 0.479 15476.1
2005-09-30 43.770 43.870 42.760 43.820 1.435 15641.6
2005-09-23 44.000 44.240 42.310 43.200 -1.527 25601.3
2005-09-16 45.720 46.480 43.830 43.870 -4.402 31692.5
2005-09-09 44.850 46.120 44.800 45.890 3.008 12903.8
2005-09-02 45.440 45.950 44.530 44.550 -2.516 16837.5
2005-08-26 46.860 47.190 45.160 45.700 -1.889 12369.9
2005-08-19 48.820 49.150 46.500 46.580 -4.353 14967.2
2005-08-12 49.480 49.750 48.560 48.700 -1.257 9170.84
2005-08-05 49.620 49.870 49.030 49.320 -0.061 8482.14
2005-07-29 49.540 50.010 49.310 49.350 -0.384 6811.14
2005-07-22 50.180 50.350 49.000 49.540 -1.413 9402.60
2005-07-15 49.850 50.690 49.600 50.250 0.701 9097.00
2005-07-08 49.400 50.000 49.000 49.900 3.355 11827.9
2005-07-01 47.370 49.050 47.360 48.280 1.921 9539.64
2005-06-24 48.560 49.090 47.240 47.370 -3.188 10725.0
2005-06-17 48.000 50.300 47.990 48.930 1.980 14259.6
2005-06-10 47.350 48.140 47.210 47.980 1.331 8741.44
2005-06-03 47.450 48.440 47.130 47.350 0.169 10589.2
2005-05-27 47.330 48.030 47.140 47.270 0.191 8388.68
2005-05-20 47.130 47.970 46.710 47.180 0.106 13416.8
2005-05-13 48.900 49.460 46.600 47.130 -3.738 15021.5
2005-05-06 47.480 49.220 47.320 48.960 3.861 11918.1
2005-04-29 47.060 47.590 46.200 47.140 0.705 13088.3
2005-04-22 47.910 47.960 46.650 46.810 -1.866 15476.8
2005-04-15 48.570 49.500 47.490 47.700 -1.791 16264.7
2005-04-08 49.330 49.950 48.460 48.570 -0.857 16817.4
2005-04-01 50.660 51.270 48.500 48.990 -3.296 16486.9
2005-03-25 51.520 51.760 50.520 50.660 -1.535 17540.5
2005-03-18 51.780 52.430 50.860 51.450 -0.291 30526.2
2005-03-11 53.100 53.360 51.470 51.600 -2.825 9426.60
2005-03-04 51.800 53.490 51.600 53.100 3.127 12295.6
2005-02-25 52.600 52.680 51.100 51.490 -2.333 11634.2
2005-02-18 52.300 53.040 52.100 52.720 1.190 9916.90
2005-02-11 53.700 53.740 52.100 52.100 -2.544 7992.52
2005-02-04 52.550 53.580 52.220 53.460 1.965 8968.58
2005-01-28 53.020 53.690 52.300 52.430 -1.094 7986.06
2005-01-21 53.600 54.600 53.000 53.010 -1.815 8606.53
2005-01-14 53.800 54.330 53.400 53.990 na 8146.02
2005-01-07 53.750 54.330 53.020 53.990 2.215 11721.1
2004-12-31 53.050 53.630 52.560 52.820 0.514 7416.90
2004-12-24 52.290 53.250 52.130 52.550 1.019 9911.75
2004-12-17 52.720 53.650 52.000 52.020 -1.309 11658.4
2004-12-10 52.930 53.100 52.100 52.710 -0.416 9837.74
2004-12-03 53.750 53.900 52.060 52.930 -4.320 20048.1
2004-11-26 55.480 55.950 54.830 55.320 0.127 7164.68
2004-11-19 56.900 57.890 55.160 55.250 -2.814 11972.0
2004-11-12 56.470 56.970 55.950 56.850 0.673 7416.24
2004-11-05 53.920 56.950 53.050 56.470 4.729 11971.8
2004-10-29 52.150 54.340 51.910 53.920 3.712 9481.16
2004-10-22 52.450 53.360 51.940 51.990 -1.028 8504.84
2004-10-15 53.070 53.320 52.060 52.530 -0.605 8117.98
2004-10-08 53.560 54.380 52.640 52.850 -0.527 9230.20
2004-10-01 53.010 53.770 52.200 53.130 0.606 10244.0
2004-09-24 52.130 53.240 51.100 52.810 0.629 10154.6
2004-09-17 53.620 53.910 52.140 52.480 -1.815 9855.94
2004-09-10 53.150 53.590 52.250 53.450 0.376 9172.10
2004-09-03 53.550 53.960 52.100 53.250 -0.579 8402.56
2004-08-27 53.820 54.290 53.240 53.560 -1.995 6896.64
2004-08-20 53.500 54.970 53.450 54.650 2.341 9259.90
2004-08-13 51.200 53.500 51.080 53.400 4.033 9451.40
2004-08-06 53.020 53.730 51.140 51.330 -3.169 8810.58
2004-07-30 53.100 54.190 52.170 53.010 -0.282 9028.46
2004-07-23 52.660 53.900 52.160 53.160 0.969 9622.70
2004-07-16 51.720 53.300 51.500 52.650 1.719 9289.76
2004-07-09 51.800 52.760 51.580 51.760 -0.327 10304.1
2004-07-02 52.410 53.260 51.510 51.930 -1.105 14651.4
2004-06-25 55.200 55.870 52.510 52.510 -5.592 13817.1
2004-06-18 56.700 57.000 55.450 55.620 -2.762 8019.84
2004-06-11 56.710 57.830 56.580 57.200 1.078 6510.20
2004-06-04 55.450 57.470 54.900 56.590 1.543 8772.03
2004-05-28 55.270 56.390 54.440 55.730 1.162 8164.66
2004-05-21 54.650 56.080 54.050 55.090 0.054 8771.44
2004-05-14 53.500 55.700 53.450 55.060 2.152 11596.1
2004-05-07 57.000 57.520 53.600 53.900 -5.439 12535.2
2004-04-30 58.770 59.140 56.870 57.000 -3.341 8276.34
2004-04-23 58.000 59.150 57.200 58.970 0.907 7686.48
2004-04-16 56.800 58.700 56.330 58.440 3.087 9582.54
2004-04-09 58.560 59.280 56.150 56.690 -3.259 10108.7
2004-04-02 59.650 60.450 58.100 58.600 -1.363 9696.44
2004-03-26 58.300 59.970 57.550 59.410 1.382 9168.78
2004-03-19 58.050 59.190 57.270 58.600 0.205 8960.52
2004-03-12 60.050 60.980 57.600 58.480 -2.922 11144.2
2004-03-05 59.670 61.310 59.470 60.240 1.142 10521.4
2004-02-27 59.440 60.150 59.130 59.560 0.219 13914.8
2004-02-20 57.380 59.550 56.480 59.430 5.522 13285.6
2004-02-13 57.050 58.300 56.190 56.320 -2.188 8666.42
2004-02-06 54.200 57.590 54.150 57.580 6.927 11874.1
2004-01-30 54.220 54.950 53.130 53.850 -0.664 9403.02
2004-01-23 53.280 54.440 52.770 54.210 1.365 9314.53
2004-01-16 52.600 53.750 52.100 53.480 2.061 9017.36
2004-01-09 52.800 54.330 51.580 52.400 0.191 12702.0
2004-01-02 52.680 53.400 52.130 52.300 -0.419 7383.48
2003-12-26 52.100 53.320 52.080 52.520 0.325 7022.00
2003-12-19 53.070 53.210 50.500 52.350 -0.286 17531.9
2003-12-12 53.480 53.600 52.010 52.500 -1.832 10666.2
2003-12-05 55.640 55.660 52.140 53.480 -3.882 18049.4
2003-11-28 55.150 56.260 55.100 55.640 1.514 7103.75
2003-11-21 55.000 55.590 54.360 54.810 -0.345 8992.22
2003-11-14 58.350 58.470 54.500 55.000 -5.854 12658.8
2003-11-07 58.770 59.930 57.750 58.420 -0.899 7142.90
2003-10-31 58.110 59.180 57.750 58.950 1.446 6492.28
2003-10-24 59.000 59.470 57.000 58.110 -1.241 6505.22
2003-10-17 58.430 59.640 58.430 58.840 0.719 6121.50
2003-10-10 57.570 59.410 57.490 58.420 1.635 5958.28
2003-10-03 57.270 58.220 55.800 57.480 1.197 9649.64
2003-09-26 57.690 57.910 56.550 56.800 -2.305 7590.14
2003-09-19 57.500 58.520 57.500 58.140 1.148 6983.10
2003-09-12 58.550 58.640 56.560 57.480 -2.394 9175.76
2003-09-05 58.960 60.200 58.500 58.890 -0.473 8715.43
2003-08-29 58.400 59.450 58.330 59.170 1.318 5552.86
2003-08-22 58.500 59.480 58.380 58.400 0.516 5784.68
2003-08-15 57.880 58.800 57.280 58.100 0.571 6646.92
2003-08-08 54.780 57.790 54.780 57.770 4.523 8074.72
2003-08-01 56.190 57.250 55.200 55.270 -1.637 6877.62
2003-07-25 56.850 57.120 55.000 56.190 -1.421 6305.70
2003-07-18 57.300 57.700 55.710 57.000 0.831 7238.64
2003-07-11 55.600 57.020 54.720 56.530 2.857 7979.78
2003-07-04 54.000 56.150 53.000 54.960 2.156 7562.33
2003-06-27 54.050 55.360 52.670 53.800 -0.848 6718.84
2003-06-20 54.470 55.380 53.800 54.260 0.333 8046.82
2003-06-13 53.950 55.590 53.490 54.080 0.858 7768.52
2003-06-06 52.960 55.310 52.120 53.620 1.920 9210.94
2003-05-30 52.000 53.940 51.630 52.610 1.173 11519.9
2003-05-23 52.640 53.500 52.000 52.000 -1.738 7947.48
2003-05-16 55.710 56.950 52.920 52.920 -5.161 10181.0
2003-05-09 56.150 56.240 54.450 55.800 -0.623 7749.40
2003-05-02 55.000 57.510 54.500 56.150 2.091 9088.64
2003-04-25 55.420 56.000 54.260 55.000 -0.740 7180.38
2003-04-18 52.980 55.500 52.610 55.410 4.587 7790.65
2003-04-11 55.710 55.710 52.970 52.980 -2.967 8449.50
2003-04-04 51.670 54.710 51.520 54.600 2.767 7742.22
2003-03-28 54.360 54.360 52.520 53.130 -2.817 7129.90
2003-03-21 49.500 54.860 49.360 54.670 10.758 10554.4
2003-03-14 47.790 50.210 46.500 49.360 2.577 8287.46
2003-03-07 48.600 48.680 46.600 48.120 0.125 7883.96
2003-02-28 48.700 48.940 46.760 48.060 -1.718 7827.44
2003-02-21 49.650 49.790 47.900 48.900 -0.509 7154.25
2003-02-14 46.800 49.160 46.250 49.150 5.044 7979.76
2003-02-07 47.770 49.210 46.440 46.790 -2.113 7878.46
2003-01-31 47.050 49.090 46.920 47.800 1.057 9374.98
2003-01-24 50.070 50.290 47.190 47.300 -5.343 9561.75
2003-01-17 51.620 52.180 49.700 49.970 -3.196 7386.40
2003-01-10 50.200 52.000 49.670 51.620 3.240 7843.14
2003-01-03 49.160 51.610 49.150 50.000 1.709 7911.78
2002-12-27 50.530 50.650 48.950 49.160 -3.209 6438.48
2002-12-20 50.550 52.070 49.950 50.790 0.495 8974.88
2002-12-13 53.040 53.040 50.360 50.540 -4.713 7800.92
2002-12-06 55.960 56.740 52.030 53.040 -1.596 9455.36
2002-11-29 53.450 55.160 53.020 53.900 0.260 7491.25
2002-11-22 55.250 55.500 52.570 53.760 -3.118 8683.54
2002-11-15 54.040 56.200 53.000 55.490 2.702 9845.74
2002-11-08 54.560 54.890 53.200 54.030 -0.953 8266.72
2002-11-01 57.430 57.490 52.650 54.550 -4.849 11105.9
2002-10-25 56.290 58.020 54.800 57.330 1.866 9400.96
2002-10-18 53.830 57.500 53.570 56.280 4.551 12645.6
2002-10-11 51.200 53.980 49.000 53.830 4.019 14539.3
2002-10-04 51.250 52.510 48.100 51.750 0.995 13735.7
2002-09-27 53.700 53.720 50.870 51.240 -6.325 10184.3
2002-09-20 54.500 55.920 53.550 54.700 0.551 9334.82
2002-09-13 52.650 57.000 52.250 54.400 3.069 7560.68
2002-09-06 52.850 53.150 50.020 52.780 -1.309 9221.10
2002-08-30 53.100 54.000 52.050 53.480 0.545 7831.86
2002-08-23 53.000 54.790 52.720 53.190 -1.115 8500.88
2002-08-16 48.200 54.790 47.450 53.790 9.329 11969.3
2002-08-09 46.100 49.580 45.550 49.200 6.725 10384.7
2002-08-02 48.190 49.700 45.190 46.100 -4.317 11305.1
2002-07-26 46.250 48.250 43.720 48.180 3.613 14928.9
2002-07-19 52.400 53.480 45.610 46.500 -12.015 14230.3
2002-07-12 56.150 56.700 52.590 52.850 -5.625 9286.08
2002-07-05 55.300 56.010 53.300 56.000 1.800 7709.15
2002-06-28 55.050 57.780 53.750 55.010 0.055 10899.8
2002-06-21 57.100 58.880 54.900 54.980 -3.459 9095.68
2002-06-14 55.100 58.300 55.060 56.950 4.630 10115.8
2002-06-07 54.180 55.770 52.000 54.430 0.610 9505.26
2002-05-31 55.400 55.660 53.750 54.100 -2.558 8062.80
2002-05-24 58.750 58.820 55.510 55.520 -4.817 5672.52
2002-05-17 53.840 59.300 53.840 58.330 8.703 8991.50
2002-05-10 55.610 56.490 53.610 53.660 -2.878 8907.88
2002-05-03 55.900 57.400 54.820 55.250 -0.986 8906.82
2002-04-26 58.930 59.100 55.780 55.800 -5.311 7450.24
2002-04-19 61.050 61.270 56.740 58.930 -3.756 7900.10
2002-04-12 59.000 61.850 58.520 61.230 3.534 6908.20
2002-04-05 60.350 60.360 57.750 59.140 -3.524 8429.08
2002-03-29 61.850 62.390 61.280 61.300 -1.209 6215.55
2002-03-22 63.920 63.940 61.570 62.050 -2.667 6061.48
2002-03-15 62.810 63.750 61.300 63.750 1.967 7636.02
2002-03-08 62.950 63.080 60.300 62.520 -0.462 10094.8
2002-03-01 60.200 62.880 60.060 62.810 4.771 10497.1
2002-02-22 59.400 60.870 58.600 59.950 -0.133 8049.38
2002-02-15 59.490 60.720 59.380 60.030 1.488 6693.56
2002-02-08 59.580 59.900 58.100 59.150 -0.186 6872.14
2002-02-01 58.700 59.980 57.750 59.260 1.473 7216.18
2002-01-25 57.120 59.950 57.110 58.400 3.638 8994.60
2002-01-18 55.800 57.220 55.310 56.350 0.986 7022.04
2002-01-11 57.450 58.100 55.530 55.800 -3.125 6208.82
2002-01-04 58.100 58.480 56.990 57.600 -1.285 6112.40
2001-12-28 57.520 58.740 57.130 58.350 1.355 4458.98
2001-12-21 54.150 57.580 53.880 57.570 6.493 9289.12
2001-12-14 55.100 55.400 53.030 54.060 -2.313 6205.26
2001-12-07 55.060 56.570 54.180 55.340 0.345 7031.88
2001-11-30 55.700 56.020 54.480 55.150 -1.165 7795.58
2001-11-23 54.600 55.980 54.600 55.800 1.270 5399.20
2001-11-16 54.550 56.240 54.000 55.100 na 9124.48
2001-11-09 53.150 55.400 52.390 55.100 4.021 7494.92
2001-11-02 52.900 53.180 50.360 52.970 -0.842 6910.10
2001-10-26 52.800 53.820 51.510 53.420 0.773 5995.98
2001-10-19 52.620 54.000 51.420 53.010 0.208 6707.88
2001-10-12 52.410 54.750 50.960 52.900 0.954 9450.60
2001-10-05 49.500 53.470 48.140 52.400 5.859 11401.4
2001-09-28 46.500 49.950 46.010 49.500 10.837 12159.8
2001-09-21 44.000 46.350 42.000 44.660 -3.396 13765.7
2001-09-14 45.500 47.000 45.040 46.230 0.022 6726.90
2001-09-07 48.230 49.880 45.120 46.220 -3.809 9493.28
2001-08-31 51.200 51.500 47.240 48.050 -5.692 6691.86
2001-08-24 51.300 51.620 49.500 50.950 0.295 5904.68
2001-08-17 53.550 53.770 50.100 50.800 -5.224 7669.58
2001-08-10 55.580 55.870 52.500 53.600 -3.232 6807.98
2001-08-03 56.000 56.770 54.190 55.390 -0.036 6195.72
2001-07-27 53.900 56.000 52.500 55.410 2.082 6908.80
2001-07-20 53.400 54.590 52.530 54.280 2.609 8298.72
2001-07-13 47.480 53.230 47.050 52.900 11.745 8400.90
2001-07-06 48.950 49.790 46.710 47.340 -2.992 5272.80
2001-06-29 50.550 50.550 48.400 48.800 -2.361 6234.96
2001-06-22 48.800 51.170 48.350 49.980 3.801 6398.04
2001-06-15 50.950 51.100 48.000 48.150 -5.625 6035.04
2001-06-08 51.550 51.800 50.070 51.020 -1.353 4975.08
2001-06-01 51.950 52.600 51.030 51.720 1.016 5251.55
2001-05-25 52.040 53.880 51.200 51.200 -1.614 5962.68
2001-05-18 54.100 54.750 51.000 52.040 -3.808 8043.36
2001-05-11 52.400 54.460 51.140 54.100 2.037 5868.74
2001-05-04 53.300 53.700 51.220 53.020 0.360 7388.54
2001-04-27 52.050 53.200 50.030 52.830 2.166 6404.06
2001-04-20 49.700 52.940 48.510 51.710 4.044 8102.42
2001-04-13 51.550 51.790 47.410 49.700 -3.005 7774.23
2001-04-06 50.000 51.320 48.700 51.240 1.465 7903.30
2001-03-30 48.900 51.240 48.300 50.500 6.159 7912.98
2001-03-23 46.990 49.770 45.200 47.570 1.364 8882.84
2001-03-16 50.250 50.250 46.530 46.930 -7.582 8723.54
2001-03-09 48.940 51.900 48.000 50.780 3.802 5337.14
2001-03-02 50.930 51.850 47.500 48.920 -2.705 7204.20
2001-02-23 52.200 54.290 48.050 50.280 -3.973 8684.15
2001-02-16 51.000 54.470 50.960 52.360 3.889 6820.34
2001-02-09 55.000 55.220 50.230 50.400 -7.962 6361.16
2001-02-02 53.700 57.000 53.160 54.760 2.107 7307.36
2001-01-26 52.190 56.130 52.000 53.630 5.550 6963.62
2001-01-19 53.440 54.810 50.440 50.810 -4.023 7999.33
2001-01-12 53.000 54.810 50.500 52.940 -1.854 7932.74
2001-01-05 53.130 58.750 52.690 53.940 1.525 13101.2
2000-12-29 52.250 55.000 49.000 53.130 1.200 6232.93
2000-12-22 50.500 52.750 46.940 52.500 5.253 8250.54
2000-12-15 53.630 53.810 49.500 49.880 -8.376 9380.84
2000-12-08 50.940 55.940 50.380 54.440 6.349 9804.54
2000-12-01 46.940 52.750 46.880 51.190 13.277 10536.7
2000-11-24 48.630 48.630 44.690 45.190 -6.940 4302.85
2000-11-17 43.000 49.560 42.560 48.560 11.147 7970.98
2000-11-10 48.310 50.880 43.190 43.690 -7.788 9004.98
2000-11-03 43.380 50.000 43.130 47.380 9.549 16059.3
2000-10-27 46.560 48.500 43.250 43.250 -7.109 9571.96
2000-10-20 45.250 47.940 44.880 46.560 3.467 6597.90
2000-10-13 45.690 46.690 41.440 45.000 -1.099 9984.12
2000-10-06 48.190 48.630 44.130 45.500 -5.464 11742.6
2000-09-29 50.630 50.690 46.880 48.130 -4.693 7628.94
2000-09-22 51.000 52.690 48.060 50.500 -2.885 7810.18
2000-09-15 52.750 54.750 51.440 52.000 -0.249 6801.62
2000-09-08 48.940 52.630 48.810 52.130 6.933 8031.00
2000-09-01 50.060 50.630 47.130 48.750 -3.465 8146.72
2000-08-25 49.250 50.500 47.130 50.500 -0.747 7699.28
2000-08-18 52.250 53.060 48.630 50.880 -2.398 8392.10
2000-08-11 53.130 57.630 50.690 52.130 -1.530 9828.36
2000-08-04 58.880 58.880 52.750 52.940 -9.797 7482.10
2000-07-28 59.000 60.310 57.190 58.690 -1.675 5298.98
2000-07-21 60.310 61.250 59.250 59.690 0.319 4169.32
2000-07-14 61.380 62.940 59.130 59.500 -3.346 5692.76
2000-07-07 57.250 62.060 56.130 61.560 6.819 6001.05
2000-06-30 54.190 57.730 53.560 57.630 7.219 5645.08
2000-06-23 53.690 55.000 51.880 53.750 -0.241 5661.44
2000-06-16 54.000 56.190 51.630 53.880 -0.222 7551.30
2000-06-09 59.310 59.750 53.940 54.000 -8.568 4701.52
2000-06-02 53.060 60.060 52.690 59.060 9.370 5975.20
2000-05-26 57.690 58.380 52.750 54.000 -5.363 5578.20
2000-05-19 56.250 59.060 55.440 57.060 0.440 5301.02
2000-05-12 51.250 57.190 49.500 56.810 10.719 7650.10
2000-05-05 56.380 58.810 50.190 51.310 -7.349 7961.72
2000-04-28 57.940 60.750 55.380 55.380 -4.004 5482.76
2000-04-21 55.130 57.940 51.750 57.690 4.891 7417.90
2000-04-14 61.500 64.940 55.000 55.000 -10.569 7077.28
2000-04-07 56.630 63.310 56.630 61.500 8.850 8791.76
2000-03-31 54.690 60.750 54.250 56.500 1.802 9161.54
2000-03-24 55.810 56.630 53.380 55.500 -0.448 7916.00
2000-03-17 46.250 56.250 45.880 55.750 16.291 12950.2
2000-03-10 52.630 52.690 45.630 47.940 -8.911 9040.56
2000-03-03 44.560 53.310 44.560 52.630 18.270 14309.1
2000-02-25 49.250 49.310 43.440 44.500 -6.806 15391.8
2000-02-18 56.690 58.880 47.250 47.750 -14.823 14655.1
2000-02-11 56.630 60.130 54.630 56.060 -0.444 6451.72
2000-02-04 54.560 60.130 54.130 56.310 2.140 7186.96
2000-01-28 63.440 63.440 53.500 55.130 -11.707 8022.88
2000-01-21 63.190 66.440 62.060 62.440 -3.194 5991.38
2000-01-14 67.250 67.750 64.000 64.500 -5.839 5416.94
2000-01-07 68.370 69.000 62.190 68.500 -0.897 7334.98
1999-12-31 67.310 70.250 67.310 69.120 2.598 3209.56
1999-12-24 66.120 68.000 63.190 67.370 3.646 4643.00
1999-12-17 65.500 69.190 64.750 65.000 2.767 9582.08
1999-12-10 58.560 64.500 57.630 63.250 7.094 7565.72
1999-12-03 58.500 59.380 57.000 59.060 1.478 5191.96
1999-11-26 57.190 58.690 55.500 58.200 0.120 5194.98
1999-11-19 59.000 60.690 57.750 58.130 -1.274 6489.44
1999-11-12 58.500 59.190 56.560 58.880 1.412 6761.24
1999-11-05 57.250 58.750 55.000 58.060 3.108 4769.34
1999-10-29 55.940 58.500 51.500 56.310 -1.314 9330.12
1999-10-22 51.130 58.000 49.500 57.060 12.301 6202.04
1999-10-15 54.810 55.000 50.750 50.810 -8.252 6016.80
1999-10-08 48.940 55.380 48.810 55.380 14.635 7569.94
1999-10-01 47.000 48.380 45.560 48.310 3.892 5681.04
1999-09-24 46.560 47.810 44.750 46.500 -0.279 5269.64
1999-09-17 47.130 48.000 44.560 46.630 -2.223 5171.56
1999-09-10 47.440 47.940 45.750 47.690 0.273 4117.35
1999-09-03 46.880 47.560 43.560 47.560 1.863 5001.48
1999-08-27 46.880 48.440 45.880 46.690 na 5072.60
1999-08-20 44.750 47.380 44.060 46.690 4.195 5060.24
1999-08-13 41.060 45.190 39.880 44.810 8.630 7486.82
1999-08-06 42.310 43.500 38.880 41.250 -2.367 6160.68
1999-07-30 44.630 46.190 42.250 42.250 -5.986 4927.84
1999-07-23 48.000 48.560 44.380 44.940 -6.375 5005.64
1999-07-16 48.380 48.380 46.690 48.000 0.125 3736.48
1999-07-09 48.880 51.000 46.250 47.940 -1.662 6345.80
1999-07-02 44.000 49.060 43.810 48.750 12.224 6433.52
1999-06-25 43.500 45.500 42.690 43.440 -0.709 5127.94
1999-06-18 43.000 44.560 42.380 43.750 2.483 6287.12
1999-06-11 45.380 45.750 42.380 42.690 -7.196 4769.48
1999-06-04 42.690 46.500 42.190 46.000 7.905 7412.23
1999-05-28 44.000 44.130 41.000 42.630 -1.434 7099.26
1999-05-21 45.380 47.440 42.630 43.250 -6.749 6556.26
1999-05-14 44.810 47.630 44.560 46.380 3.642 8386.56
1999-05-07 45.880 46.880 41.630 44.750 -2.717 10586.8
1999-04-30 51.880 51.940 43.190 46.000 -9.698 8459.40
1999-04-23 96.000 98.120 45.250 50.940 -46.379 11732.1
1999-04-16 102.250 106.810 92.750 95.000 -7.543 11250.8
1999-04-09 94.500 103.440 93.810 102.750 10.188 7830.84
1999-04-02 92.310 96.620 92.190 93.250 1.846 6199.20
1999-03-26 94.870 95.000 88.190 91.560 -3.367 7706.52
1999-03-19 97.000 98.370 94.690 94.750 -1.681 7618.12
1999-03-12 94.120 96.940 91.810 96.370 3.346 7647.40
1999-03-05 87.120 94.250 83.620 93.250 8.279 8806.32
1999-02-26 85.440 89.500 83.560 86.120 1.617 7484.96
1999-02-19 85.500 88.690 84.190 84.750 0.450 8384.20
1999-02-12 84.250 86.370 80.500 84.370 0.142 5145.64
1999-02-05 85.750 87.310 80.750 84.250 -2.035 6703.68
1999-01-29 81.810 86.440 79.870 86.000 4.878 6797.32
1999-01-22 80.250 82.500 78.250 82.000 2.346 5892.95
1999-01-15 83.500 83.810 77.370 80.120 -4.048 7349.80
1999-01-08 81.620 85.060 79.560 83.500 2.529 7449.28
1999-01-01 81.000 82.750 79.000 81.440 0.394 4894.55
1998-12-25 77.620 81.620 77.560 81.120 4.334 4853.15
1998-12-18 75.560 77.750 74.190 77.750 1.887 6417.04
1998-12-11 73.750 77.440 73.250 76.310 4.263 5501.00
1998-12-04 76.750 77.250 71.440 73.190 -4.402 5771.40
1998-11-27 73.940 76.560 73.190 76.560 3.810 4602.70
1998-11-20 71.870 74.500 70.000 73.750 5.826 6555.52
1998-11-13 71.440 72.440 67.750 69.690 -2.450 6605.40
1998-11-06 69.310 71.560 66.810 71.440 3.446 7957.28
1998-10-30 67.190 69.440 62.750 69.060 1.559 6927.88
1998-10-23 68.000 69.440 64.560 68.000 2.071 8248.28
1998-10-16 61.940 67.690 59.500 66.620 12.667 9130.08
1998-10-09 56.500 60.630 53.190 59.130 6.656 9836.88
1998-10-02 63.000 63.440 52.440 55.440 -10.494 12209.2
1998-09-25 59.750 64.750 59.440 61.940 2.279 7157.84
1998-09-18 63.380 63.440 60.130 60.560 -0.115 7682.40
1998-09-11 61.880 62.940 57.630 60.630 3.641 8369.10
1998-09-04 64.370 65.120 55.500 58.500 -10.509 13715.4
1998-08-28 66.440 69.810 65.250 65.370 0.276 9244.40
1998-08-21 62.380 65.620 61.190 65.190 4.505 6397.60
1998-08-14 61.630 67.370 61.130 62.380 -0.795 7190.32
1998-08-07 62.690 64.440 57.250 62.880 -0.396 7616.40
1998-07-31 63.500 64.440 60.750 63.130 -1.066 7158.40
1998-07-24 69.000 69.060 62.310 63.810 -7.522 5897.76
1998-07-17 64.500 69.690 63.630 69.000 7.493 5745.24
1998-07-10 60.630 64.190 60.250 64.190 5.767 5984.00
1998-07-03 60.250 62.880 59.750 60.690 1.675 5843.55
1998-06-26 57.750 60.880 57.250 59.690 3.127 5173.68
1998-06-19 57.630 59.130 56.250 57.880 -1.581 6468.08
1998-06-12 57.880 59.750 57.440 58.810 1.730 5451.88
1998-06-05 55.690 58.190 55.380 57.810 4.861 6107.16
1998-05-29 56.380 56.380 52.500 55.130 -0.667 4929.40
1998-05-22 54.190 56.250 53.750 55.500 2.664 4185.76
1998-05-15 50.690 54.750 50.560 54.060 7.050 7012.92
1998-05-08 50.750 51.500 49.750 50.500 -0.257 4442.60
1998-05-01 49.310 51.250 48.190 50.630 0.756 5530.96
1998-04-24 53.250 53.250 49.810 50.250 -5.634 4487.80
1998-04-17 50.690 53.940 50.630 53.250 4.802 6209.96
1998-04-10 51.690 51.690 49.500 50.810 -1.340 6420.85
1998-04-03 49.880 51.750 49.880 51.500 3.124 5505.68
1998-03-27 49.310 50.690 48.750 49.940 -0.240 5569.08
1998-03-20 51.560 52.000 49.560 50.060 -2.569 5517.32
1998-03-13 50.310 52.250 50.310 51.380 2.371 6742.92
1998-03-06 46.690 50.310 46.500 50.190 8.378 7386.52
1998-02-27 46.000 47.940 45.440 46.310 2.049 6037.16
1998-02-20 44.500 45.630 44.310 45.380 2.693 4851.55
1998-02-13 43.190 44.690 42.380 44.190 2.624 4695.00
1998-02-06 40.940 43.880 40.190 43.060 8.164 7240.60
1998-01-30 39.440 41.500 38.130 39.810 0.785 5050.96
1998-01-23 39.560 41.940 38.750 39.500 -1.570 6130.10
1998-01-16 37.560 40.440 37.560 40.130 5.080 6520.52
1998-01-09 39.810 40.190 38.060 38.190 -3.022 5513.00
1998-01-02 38.000 39.940 37.880 39.380 4.846 3626.70
1997-12-26 38.440 39.000 36.750 37.560 -2.770 3106.65
1997-12-19 40.130 41.940 38.130 38.630 -3.280 6914.92
1997-12-12 41.060 41.060 39.060 39.940 -2.443 4623.32
1997-12-05 40.250 41.380 39.880 40.940 2.197 4930.08
1997-11-28 39.750 40.380 39.500 40.060 0.150 4029.60
1997-11-21 40.000 40.880 38.750 40.000 1.266 6813.52
1997-11-14 36.630 39.630 36.500 39.500 8.966 6827.76
1997-11-07 36.630 37.000 35.750 36.250 3.571 4780.16
1997-10-31 33.810 36.500 30.250 35.000 2.760 9069.80
1997-10-24 34.690 36.560 33.690 34.060 -1.816 4772.16
1997-10-17 35.880 36.880 34.000 34.690 -3.317 5091.28
1997-10-10 37.000 37.130 35.060 35.880 -3.027 5383.32
1997-10-03 36.310 37.250 36.250 37.000 2.069 5218.20
1997-09-26 38.250 39.560 35.810 36.250 -5.229 5388.08
1997-09-19 38.810 39.060 37.500 38.250 -1.290 6553.48
1997-09-12 38.440 39.500 37.060 38.750 2.486 6011.28
1997-09-05 35.940 38.690 35.880 37.810 6.507 6113.75
1997-08-29 36.250 36.940 35.190 35.500 -2.069 4256.44
1997-08-22 35.190 37.560 34.810 36.250 3.394 6422.28
1997-08-15 37.190 37.500 34.750 35.060 -5.397 8241.84
1997-08-08 36.750 39.000 36.190 37.060 1.008 5751.24
1997-08-01 38.250 39.130 36.250 36.690 -4.403 6519.76
1997-07-25 34.880 38.750 34.810 38.380 9.657 10099.0
1997-07-18 35.560 36.060 34.630 35.000 -1.242 7139.96
1997-07-11 35.690 36.000 33.190 35.440 na 7733.44
1997-07-04 33.130 35.560 32.750 35.440 8.412 6741.25
1997-06-27 33.500 33.810 32.250 32.690 -3.141 6129.56
1997-06-20 32.130 33.750 32.130 33.750 5.469 7503.24
1997-06-13 31.620 32.130 30.870 32.000 2.008 7031.56
1997-06-06 30.000 31.370 29.870 31.370 5.022 6608.36
1997-05-30 29.620 30.370 29.500 29.870 -0.830 4549.55
1997-05-23 30.000 30.620 29.500 30.120 0.837 4655.00
1997-05-16 28.940 30.500 28.940 29.870 3.000 9372.16
1997-05-09 28.370 29.370 27.870 29.000 2.221 8498.28
1997-05-02 27.000 28.500 27.000 28.370 4.609 5760.48
1997-04-25 28.000 28.370 27.120 27.120 -3.556 5216.40
1997-04-18 27.500 28.500 27.120 28.120 1.810 6381.32
1997-04-11 27.750 28.870 27.620 27.620 -0.897 5739.36
1997-04-04 28.620 29.000 27.370 27.870 -3.464 8971.04
1997-03-28 29.870 29.870 28.250 28.870 -2.958 11380.0
1997-03-21 28.620 29.870 28.120 29.750 3.478 12189.5
1997-03-14 27.500 29.620 27.250 28.750 5.505 13865.4
1997-03-07 26.250 27.690 26.250 27.250 3.337 8169.04
1997-02-28 23.870 27.000 23.750 26.370 9.875 13442.2
1997-02-21 24.620 24.870 23.500 24.000 -2.518 7853.30
1997-02-14 24.120 25.120 24.120 24.620 3.142 7819.60
1997-02-07 23.750 24.120 23.000 23.870 0.505 7054.40
1997-01-31 22.870 24.250 22.750 23.750 3.261 8189.80
1997-01-24 23.500 23.560 22.750 23.000 -1.583 9236.40
1997-01-17 24.000 24.120 22.750 23.370 -2.625 8854.24
1997-01-10 22.870 24.250 22.000 24.000 6.101 9421.92
1997-01-03 24.250 24.250 22.500 22.620 -6.219 5849.85
1996-12-27 23.750 24.370 23.370 24.120 2.117 3896.20
1996-12-20 23.870 24.120 22.870 23.620 -1.047 10499.1
1996-12-13 25.250 25.250 23.620 23.870 -4.520 6533.00
1996-12-06 25.620 26.120 24.620 25.000 -1.961 6052.16
1996-11-29 25.620 25.750 25.250 25.500 na 5084.90
1996-11-22 24.620 25.500 24.120 25.500 4.082 7784.44
1996-11-15 27.000 27.000 24.000 24.500 -9.259 15555.4
1996-11-08 26.370 27.120 26.000 27.000 2.389 4208.04
1996-11-01 26.870 27.500 26.120 26.370 -2.333 5110.16
1996-10-25 28.000 28.120 26.750 27.000 -3.983 4038.08
1996-10-18 27.370 28.250 26.750 28.120 2.255 7342.68
1996-10-11 26.500 27.500 26.250 27.500 4.285 5303.40
1996-10-04 26.370 26.620 25.500 26.370 0.957 4999.12
1996-09-27 27.500 27.500 25.620 26.120 -5.431 5036.60
1996-09-20 27.370 27.750 26.500 27.620 1.358 6142.92
1996-09-13 26.250 28.000 26.250 27.250 5.334 5987.00
1996-09-06 26.000 26.870 25.750 25.870 -1.896 4081.05
1996-08-30 26.750 27.250 26.120 26.370 -1.861 4093.84
1996-08-23 27.620 27.750 26.750 26.870 -3.588 6044.32
1996-08-16 25.370 28.000 25.250 27.870 10.376 14384.1
1996-08-09 24.620 25.620 24.120 25.250 3.061 4599.04
1996-08-02 24.000 24.870 23.620 24.500 2.083 4528.12
1996-07-26 23.750 24.370 22.620 24.000 na 5297.68
1996-07-19 23.870 24.500 21.750 24.000 0.545 6166.60
1996-07-12 24.370 24.870 23.500 23.870 -2.571 5654.04
1996-07-05 25.370 25.370 24.370 24.500 -3.429 3228.10
1996-06-28 25.750 25.870 25.120 25.370 -0.976 5180.48
1996-06-21 26.000 26.120 24.620 25.620 -1.914 7860.32
1996-06-14 26.000 26.370 25.750 26.120 0.462 5957.32
1996-06-07 26.000 26.500 25.120 26.000 0.503 9013.36
1996-05-31 25.250 26.370 25.120 25.870 3.480 7947.55
1996-05-24 24.750 25.370 24.500 25.000 1.543 7272.40
1996-05-17 23.870 25.000 23.750 24.620 3.663 8815.92
1996-05-10 23.870 24.250 23.250 23.750 1.193 6300.64
1996-05-03 23.500 24.620 23.250 23.470 -1.179 9605.92
1996-04-26 22.750 23.870 22.500 23.750 5.556 7876.08
1996-04-19 22.750 23.370 22.120 22.500 -0.531 6624.44
1996-04-12 21.870 22.620 21.500 22.620 0.533 7175.60
1996-04-05 23.250 23.620 22.500 22.500 -2.174 6326.60
1996-03-29 24.000 24.120 22.750 23.000 -3.158 7158.92
1996-03-22 24.000 24.750 23.500 23.750 na 7043.68
1996-03-15 21.870 23.870 21.750 23.750 5.556 11056.3
1996-03-08 21.500 23.250 21.370 22.500 4.070 11069.0
1996-03-01 22.000 22.250 21.000 21.620 -2.831 7827.16
1996-02-23 21.000 22.750 20.120 22.250 4.706 7467.00
1996-02-16 22.620 22.870 21.250 21.250 -5.007 8808.08
1996-02-09 21.500 22.870 21.500 22.370 4.047 8578.24
1996-02-02 20.000 22.000 19.870 21.500 7.500 14324.7
1996-01-26 20.250 20.620 19.750 20.000 0.654 10573.0
1996-01-19 22.370 22.870 19.090 19.870 -10.697 18805.9
1996-01-12 23.120 23.500 22.120 22.250 -4.792 5334.80
1996-01-05 22.250 24.120 22.120 23.370 5.034 7830.00
1995-12-29 22.750 23.120 22.120 22.250 -3.261 6332.00
1995-12-22 23.000 23.500 22.370 23.000 -0.519 5664.16
1995-12-15 23.750 24.000 22.870 23.120 -2.653 7661.28
1995-12-08 24.120 24.500 23.370 23.750 -2.062 6037.56
1995-12-01 24.870 25.000 24.000 24.250 -2.020 6243.48
1995-11-24 23.750 24.870 23.750 24.750 5.319 5115.15
1995-11-17 23.620 24.120 23.000 23.500 -1.550 6760.80
1995-11-10 23.370 24.250 23.000 23.870 2.139 5598.12
1995-11-03 22.120 23.750 21.500 23.370 5.651 8575.40
1995-10-27 22.750 23.000 21.750 22.120 -3.826 7421.20
1995-10-20 23.000 23.120 22.120 23.000 -0.519 11853.2
1995-10-13 23.750 24.370 22.810 23.120 -2.653 10624.6
1995-10-06 24.620 24.870 23.500 23.750 -4.040 5913.12
1995-09-29 25.120 25.250 24.620 24.750 -1.000 4727.24
1995-09-22 25.750 25.750 24.620 25.000 -2.420 5561.60
1995-09-15 24.870 25.870 24.750 25.620 3.515 7556.84
1995-09-08 24.750 25.120 24.620 24.750 -0.483 7109.70
1995-09-01 25.370 25.620 24.370 24.870 -0.995 7308.32
1995-08-25 25.500 25.750 24.620 25.120 -0.515 4957.28
1995-08-18 24.750 25.620 24.250 25.250 2.020 6417.20
1995-08-11 25.750 25.750 24.750 24.750 -3.396 4412.16
1995-08-04 26.750 26.750 25.120 25.620 -3.757 5074.20
1995-07-28 27.500 27.620 26.620 26.620 -3.200 4147.24
1995-07-21 26.120 27.500 26.000 27.500 5.769 8111.28
1995-07-14 26.500 26.620 25.620 26.000 -2.804 4916.24
1995-07-07 26.750 27.000 26.500 26.750 na 4786.15
1995-06-30 26.500 26.870 25.750 26.750 -0.447 5424.68
1995-06-23 26.500 27.000 26.370 26.870 1.396 7067.64
1995-06-16 25.120 26.620 25.000 26.500 6.000 9491.48
1995-06-09 24.870 25.500 24.750 25.000 0.523 4589.60
1995-06-02 23.870 25.000 23.620 24.870 4.716 5241.10
1995-05-26 24.870 25.250 23.620 23.750 -4.040 4805.32
1995-05-19 25.500 25.620 24.370 24.750 -1.980 7500.48
1995-05-12 23.750 25.500 23.250 25.250 5.208 7319.88
1995-05-05 23.500 24.000 22.750 24.000 1.053 7475.32
1995-04-28 24.370 24.500 23.370 23.750 -3.061 7195.96
1995-04-21 25.370 25.620 24.250 24.500 -3.429 6599.88
1995-04-14 25.120 25.500 24.750 25.370 0.995 4304.05
1995-04-07 25.620 26.120 25.000 25.120 -1.952 6103.44
1995-03-31 24.620 25.870 24.250 25.620 4.062 7888.68
1995-03-24 24.250 24.750 24.120 24.620 1.026 4304.04
1995-03-17 24.750 25.000 24.370 24.370 -1.535 5599.12
1995-03-10 24.870 24.870 23.870 24.750 -1.000 4269.84
1995-03-03 23.620 25.000 23.250 25.000 5.263 7793.96
1995-02-24 23.620 24.000 23.500 23.750 0.550 5225.15
1995-02-17 23.620 24.120 23.500 23.620 na 4248.16
1995-02-10 24.120 24.250 23.500 23.620 -1.583 4786.56
1995-02-03 22.620 24.120 22.500 24.000 6.667 7927.76
1995-01-27 21.000 22.500 20.870 22.500 5.882 5790.72
1995-01-20 22.000 22.120 21.000 21.250 -3.409 6244.92
1995-01-13 21.870 22.000 21.370 22.000 na 5025.52
1995-01-06 21.370 22.250 20.500 22.000 3.529 9365.65
1994-12-30 22.000 22.000 21.000 21.250 -3.409 6831.25
1994-12-23 22.750 22.870 21.870 22.000 -4.348 4998.36
1994-12-16 21.750 23.000 21.620 23.000 6.977 8824.76
1994-12-09 22.750 23.000 21.120 21.500 -4.444 7487.56
1994-12-02 23.750 23.870 22.000 22.500 -4.742 7054.80
1994-11-25 23.000 23.870 22.870 23.620 3.824 5321.10
1994-11-18 23.750 24.120 22.500 22.750 -3.683 8566.32
1994-11-11 23.750 24.500 23.500 23.620 -0.547 4510.40
1994-11-04 23.870 24.120 23.370 23.750 -0.503 4935.60
1994-10-28 23.500 24.000 23.120 23.870 1.058 3120.44
1994-10-21 24.000 24.120 23.370 23.620 -2.073 3834.64
1994-10-14 22.750 24.370 22.750 24.120 4.870 4294.52
1994-10-07 23.620 23.620 22.500 23.000 -1.583 5623.12
1994-09-30 23.870 24.000 23.370 23.370 -1.058 4006.68
1994-09-23 24.870 24.870 23.000 23.620 -5.026 6436.32
1994-09-16 25.000 26.000 24.750 24.870 na 9010.16
1994-09-09 24.620 25.120 24.370 24.870 1.510 4859.60
1994-09-02 24.870 25.120 24.250 24.500 -1.010 3850.04
1994-08-26 24.120 24.750 23.620 24.750 2.612 4799.16
1994-08-19 24.000 24.750 23.620 24.120 0.500 5864.88
1994-08-12 24.620 24.750 23.750 24.000 -2.041 3862.84
1994-08-05 25.000 25.500 24.000 24.500 -2.000 3526.80
1994-07-29 25.500 25.620 24.750 25.000 -1.458 3072.12
1994-07-22 25.370 26.250 25.250 25.370 0.475 3891.16
1994-07-15 24.370 25.500 23.870 25.250 3.611 5387.80
1994-07-08 24.500 24.870 23.870 24.370 -1.015 3531.25
1994-07-01 23.500 24.870 23.250 24.620 4.766 3524.52
1994-06-24 24.120 24.620 23.500 23.500 -2.570 3040.40
1994-06-17 24.620 25.620 24.120 24.120 -1.551 5046.32
1994-06-10 24.750 25.500 23.620 24.500 2.639 5267.36
1994-06-03 23.620 23.870 22.370 23.870 0.505 8322.35
1994-05-27 23.250 24.120 23.000 23.750 2.151 4868.08
1994-05-20 23.870 24.500 22.370 23.250 -3.125 9598.20
1994-05-13 24.620 24.750 23.620 24.000 -3.030 4038.84
1994-05-06 25.250 25.620 24.620 24.750 -1.980 3948.40
1994-04-29 25.120 25.750 25.000 25.250 -0.473 3588.70
1994-04-22 24.620 25.870 23.500 25.370 3.046 5790.36
1994-04-15 25.870 26.000 24.500 24.620 -4.388 4514.48
1994-04-08 25.120 27.000 24.750 25.750 -0.464 7064.84
1994-04-01 27.250 27.250 24.370 25.870 -5.064 4795.10
1994-03-25 26.750 28.120 26.620 27.250 1.869 4252.40
1994-03-18 28.250 28.370 26.620 26.750 -5.310 6359.60
1994-03-11 28.250 29.250 28.120 28.250 0.893 4259.44
1994-03-04 28.620 28.750 27.370 28.000 -1.304 4208.56
1994-02-25 27.750 29.120 27.620 28.370 2.234 6518.85
1994-02-18 27.000 28.120 26.870 27.750 2.323 3833.48
1994-02-11 27.000 27.500 26.620 27.120 -0.913 3952.84
1994-02-04 26.750 28.120 26.370 27.370 3.283 7886.96
1994-01-28 25.250 26.620 24.620 26.500 4.951 4688.80
1994-01-21 25.500 25.620 24.870 25.250 -1.444 4527.60
1994-01-14 24.620 25.750 24.370 25.620 5.129 5146.00
1994-01-07 25.370 25.870 24.120 24.370 -2.520 6974.68
1993-12-31 26.120 26.370 25.000 25.000 -3.846 4903.48
1993-12-24 27.000 27.000 26.000 26.000 -5.455 3902.90
1993-12-17 27.120 27.750 26.370 27.500 0.475 5043.72
1993-12-10 28.000 28.500 27.120 27.370 -1.794 2924.84
1993-12-03 29.870 30.500 27.500 27.870 -6.696 5856.84
1993-11-26 29.370 30.000 29.000 29.870 0.403 3786.05
1993-11-19 29.370 30.250 29.250 29.750 1.709 5986.68
1993-11-12 27.500 29.620 27.250 29.250 7.339 7065.68
1993-11-05 26.120 28.250 26.000 27.250 3.337 5714.24
1993-10-29 26.500 27.000 25.750 26.370 0.457 4107.80
1993-10-22 27.000 27.500 26.250 26.250 -2.307 5150.52
1993-10-15 26.620 27.370 25.370 26.870 0.939 5263.44
1993-10-08 24.370 27.000 24.370 26.620 7.556 7074.24
1993-10-01 24.870 25.250 24.000 24.750 0.528 3396.16
1993-09-24 24.000 25.250 23.000 24.620 3.142 7003.56
1993-09-17 24.500 24.750 23.620 23.870 -2.571 6426.64
1993-09-10 24.500 24.870 23.620 24.500 na 6318.55
1993-09-03 25.870 26.250 24.370 24.500 -5.769 6197.84
1993-08-27 26.120 26.500 25.750 26.000 -0.952 4675.76
1993-08-20 25.500 26.500 25.120 26.250 2.941 5705.96
1993-08-13 25.620 26.000 24.750 25.500 -0.971 5049.96
1993-08-06 25.500 26.120 25.120 25.750 1.498 3667.24
1993-07-30 25.500 25.750 24.620 25.370 na 3618.56
1993-07-23 26.120 26.370 25.000 25.370 -2.871 3008.16
1993-07-16 26.250 26.870 26.000 26.120 -0.495 4510.08
1993-07-09 25.500 26.870 25.120 26.250 2.459 4147.10
1993-07-02 26.870 27.000 25.500 25.620 -3.757 4295.52
1993-06-25 25.370 26.870 23.620 26.620 5.971 11046.8
1993-06-18 27.120 27.500 25.120 25.120 -7.375 8741.88
1993-06-11 26.750 27.250 26.250 27.120 1.383 5386.32
1993-06-04 27.750 28.370 26.500 26.750 -4.019 6172.10
1993-05-28 27.620 28.500 27.120 27.870 1.827 4891.00
1993-05-21 27.250 28.500 26.750 27.370 0.440 6702.68
1993-05-14 26.370 27.500 25.870 27.250 3.810 7612.24
1993-05-07 26.500 27.120 25.870 26.250 -1.869 8683.88
1993-04-30 27.000 27.370 26.500 26.750 na 5268.12
1993-04-23 26.870 27.250 25.870 26.750 0.488 8008.00
1993-04-16 29.370 30.000 25.750 26.620 -7.794 15777.7
1993-04-09 30.500 30.620 27.120 28.870 -5.344 20163.7
1993-04-02 33.000 33.500 30.000 30.500 -7.238 11352.2
1993-03-26 33.000 33.880 32.500 32.880 -0.755 4593.24
1993-03-19 33.380 34.000 33.000 33.130 -0.361 5036.24
1993-03-12 33.250 34.000 32.750 33.250 1.527 5969.52
1993-03-05 32.880 34.130 32.500 32.750 0.769 11047.3
1993-02-26 61.500 63.750 32.000 32.500 -47.154 10146.2
1993-02-19 63.750 64.000 60.880 61.500 -3.906 9647.60
1993-02-12 65.750 65.870 63.750 64.000 -2.839 5961.44
1993-02-05 65.120 67.370 65.000 65.870 1.152 5917.44
1993-01-29 64.000 65.370 63.630 65.120 3.976 8977.20
1993-01-22 60.500 62.880 59.000 62.630 3.521 6060.48
1993-01-15 59.250 61.380 58.500 60.500 1.886 7244.80
1993-01-08 64.120 64.250 58.880 59.380 -7.219 9280.16
1993-01-01 64.750 65.620 63.630 64.000 -1.341 3440.70
1992-12-25 65.370 65.370 62.380 64.870 -1.143 6480.10
1992-12-18 63.750 65.870 63.500 65.620 3.127 6052.24
1992-12-11 64.000 64.370 63.250 63.630 -0.391 3184.96
1992-12-04 64.120 64.620 63.130 63.880 -0.187 3873.28
1992-11-27 62.500 64.000 62.130 64.000 2.400 3050.50
1992-11-20 60.880 63.250 60.880 62.500 2.881 3988.56
1992-11-13 62.250 62.880 60.130 60.750 -2.221 5251.36
1992-11-06 60.880 62.500 60.630 62.130 2.053 4132.00
1992-10-30 61.000 62.250 60.750 60.880 -0.197 2569.44
1992-10-23 59.500 62.000 59.000 61.000 2.521 6151.92
1992-10-16 58.250 59.500 57.630 59.500 2.586 4411.20
1992-10-09 57.750 58.750 55.380 58.000 na 4213.60
1992-10-02 58.380 59.380 58.000 58.000 -0.429 2626.16
1992-09-25 58.630 59.500 58.130 58.250 -0.648 3532.40
1992-09-18 59.000 59.130 58.250 58.630 0.222 4306.00
1992-09-11 57.380 58.750 56.880 58.500 2.398 3264.80
1992-09-04 57.500 57.880 56.750 57.130 -0.643 2821.52
1992-08-28 57.630 58.380 57.000 57.500 -0.657 2874.72
1992-08-21 58.630 59.250 57.630 57.880 -1.898 3414.40
1992-08-14 57.000 59.130 56.880 59.000 2.823 3514.16
1992-08-07 55.750 58.000 55.130 57.380 2.684 3926.08
1992-07-31 54.880 56.250 54.630 55.880 1.822 3713.44
1992-07-24 54.130 55.250 54.130 54.880 -0.218 2733.20
1992-07-17 54.880 56.000 54.630 55.000 0.219 4362.64
1992-07-10 54.380 55.880 53.250 54.880 1.386 4633.12
1992-07-03 53.630 55.000 53.250 54.130 1.178 4819.90
1992-06-26 54.250 54.380 52.630 53.500 -1.835 3492.08
1992-06-19 54.130 55.130 53.630 54.500 0.684 4942.32
1992-06-12 53.880 54.750 53.250 54.130 -0.221 3675.76
1992-06-05 53.000 55.880 52.250 54.250 2.358 5503.76
1992-05-29 51.880 53.630 51.500 53.000 1.184 3836.50
1992-05-22 52.750 54.000 52.000 52.380 1.217 3640.80
1992-05-15 52.250 53.500 51.500 51.750 -0.481 5183.92
1992-05-08 51.500 53.380 51.380 52.000 0.971 4582.48
1992-05-01 51.750 52.880 51.130 51.500 -0.483 4507.92
1992-04-24 53.880 54.000 51.630 51.750 -5.046 5296.64
1992-04-17 53.000 55.250 52.750 54.500 3.064 5216.90
1992-04-10 51.500 53.750 50.500 52.880 2.421 6968.40
1992-04-03 53.250 53.630 51.130 51.630 -3.042 5245.52
1992-03-27 53.130 54.130 52.250 53.250 na 3624.24
1992-03-20 52.750 53.880 52.250 53.250 1.661 4484.32
1992-03-13 52.880 53.630 52.130 52.380 -0.946 4184.56
1992-03-06 54.000 54.500 52.000 52.880 -2.074 4440.32
1992-02-28 52.130 55.130 51.000 54.000 3.587 5749.68
1992-02-21 53.250 53.380 50.130 52.130 -2.342 8267.00
1992-02-14 54.880 55.000 53.130 53.380 -2.055 4503.52
1992-02-07 53.880 56.500 53.750 54.500 1.151 5547.60
1992-01-31 56.880 57.000 53.750 53.880 -4.856 5341.84
1992-01-24 56.380 57.250 53.380 56.630 -0.875 7263.44
1992-01-17 56.500 59.500 56.250 57.130 0.883 6709.84
1992-01-10 57.750 58.250 55.880 56.630 -1.939 6625.84
1992-01-03 56.630 59.880 55.500 57.750 2.212 10481.5
1991-12-27 53.250 56.750 53.250 56.500 5.845 4106.70
1991-12-20 52.630 53.630 52.380 53.380 1.425 6101.84
1991-12-13 51.500 52.880 50.630 52.630 1.446 5061.68
1991-12-06 48.250 52.630 48.130 51.880 6.137 7914.64
1991-11-29 47.250 49.250 46.630 48.880 3.713 3768.80
1991-11-22 47.750 48.630 46.630 47.130 -0.528 6015.04
1991-11-15 49.130 51.000 47.380 47.380 -3.306 4892.64
1991-11-08 45.750 49.630 45.380 49.000 6.522 5109.12
1991-11-01 46.250 47.750 45.380 46.000 -0.541 5039.04
1991-10-25 49.130 49.630 45.500 46.250 -5.612 5239.92
1991-10-18 47.000 49.130 46.880 49.000 4.255 3770.80
1991-10-11 46.630 47.880 45.250 47.000 1.337 4837.52
1991-10-04 47.880 48.500 46.380 46.380 -2.869 3583.52
1991-09-27 49.250 49.630 46.630 47.750 -3.788 5868.56
1991-09-20 49.130 50.000 49.000 49.630 0.772 4942.40
1991-09-13 50.130 50.250 48.500 49.250 -1.990 3903.28
1991-09-06 50.630 51.000 49.130 50.250 -0.751 4187.10
1991-08-30 48.750 50.630 48.630 50.630 2.802 3972.64
1991-08-23 44.500 50.250 44.500 49.250 1.798 9885.92
1991-08-16 48.630 51.880 47.250 48.380 -0.514 8287.28
1991-08-09 47.630 49.380 46.880 48.630 1.843 4113.28
1991-08-02 46.250 47.750 46.000 47.750 3.243 3480.80
1991-07-26 46.630 47.130 45.380 46.250 -1.070 4194.64
1991-07-19 46.750 47.380 46.130 46.750 0.538 5312.08
1991-07-12 43.500 46.880 43.250 46.500 6.286 6240.24
1991-07-05 43.000 44.130 43.000 43.750 2.339 3883.60
1991-06-28 43.000 43.880 42.000 42.750 -1.452 4160.72
1991-06-21 43.250 43.500 41.880 43.380 na 4374.48
1991-06-14 41.750 43.380 41.630 43.380 4.204 4335.28
1991-06-07 42.750 42.880 41.130 41.630 -2.915 3966.32
1991-05-31 41.380 42.880 41.130 42.880 3.625 5089.30
1991-05-24 40.750 42.130 40.130 41.380 1.846 3322.88
1991-05-17 40.500 41.380 40.130 40.630 1.575 5326.56
1991-05-10 40.880 42.250 39.880 40.000 -3.335 5085.36
1991-05-03 41.250 42.000 40.250 41.380 na 5383.44
1991-04-26 42.130 42.750 41.250 41.380 -1.476 4289.12
1991-04-19 43.750 44.250 41.630 42.000 -3.736 5872.72
1991-04-12 40.750 43.750 40.630 43.630 7.384 4556.64
1991-04-05 38.880 41.880 38.500 40.630 4.852 5271.68
1991-03-29 37.130 39.880 37.130 38.750 4.363 5080.90
1991-03-22 36.880 37.630 36.500 37.130 0.351 3867.60
1991-03-15 36.250 37.250 36.000 37.000 2.069 5573.68
1991-03-08 36.130 37.500 35.630 36.250 0.332 5642.00
1991-03-01 38.000 38.130 33.500 36.130 -3.007 8184.88
1991-02-22 36.630 37.750 35.750 37.250 0.323 6189.60
1991-02-15 35.750 37.500 35.250 37.130 4.210 8413.52
1991-02-08 33.250 37.630 33.250 35.630 6.358 7198.16
1991-02-01 31.500 33.500 31.440 33.500 6.349 5304.24
1991-01-25 31.750 32.130 30.750 31.500 -2.326 4750.16
1991-01-18 29.000 32.750 28.500 32.250 8.403 7824.24
1991-01-11 29.000 30.250 28.500 29.750 0.439 5041.04
1991-01-04 30.120 30.750 29.500 29.620 -2.083 4485.60
1990-12-28 31.620 31.750 30.120 30.250 -4.724 1941.70
1990-12-21 30.000 31.870 29.750 31.750 4.959 4773.68
1990-12-14 31.000 31.370 29.370 30.250 -3.570 4892.56
1990-12-07 30.750 33.000 30.500 31.370 4.150 6747.44
1990-11-30 29.370 30.250 28.750 30.120 1.688 4519.76
1990-11-23 29.620 30.000 29.120 29.620 1.265 3177.40
1990-11-16 28.750 29.620 28.370 29.250 4.018 5455.28
1990-11-09 27.870 28.620 26.620 28.120 1.333 4135.60
1990-11-02 26.370 27.870 25.870 27.750 5.714 4367.12
1990-10-26 27.750 29.120 26.000 26.250 -5.405 4614.96
1990-10-19 26.120 28.120 24.870 27.750 6.731 7518.16
1990-10-12 27.120 27.500 25.000 26.000 -2.804 10210.2
1990-10-05 27.750 30.000 26.370 26.750 -1.835 7573.04
1990-09-28 26.120 27.370 25.620 27.250 3.337 5756.00
1990-09-21 26.250 27.370 26.000 26.370 na 5896.24
1990-09-14 28.370 28.500 25.750 26.370 -5.821 6018.96
1990-09-07 28.000 28.870 27.250 28.000 -1.754 4950.20
1990-08-31 29.250 29.870 27.370 28.500 6.066 6815.84
1990-08-24 28.120 28.750 24.870 26.870 -4.036 11102.3
1990-08-17 29.620 31.120 27.750 28.000 -6.260 7786.16
1990-08-10 28.500 31.000 28.000 29.870 -1.646 10485.6
1990-08-03 31.000 31.870 28.500 30.370 -3.953 11475.8
1990-07-27 33.380 33.750 31.120 31.620 -5.612 8531.20
1990-07-20 35.500 36.750 33.000 33.500 -5.978 11867.7
1990-07-13 32.000 36.000 31.870 35.630 -42.992 13626.3
1990-07-06 62.630 62.880 61.250 62.500 0.192 4335.00
1990-06-29 61.380 62.630 59.380 62.380 1.845 5597.12
1990-06-22 62.500 63.500 61.000 61.250 -2.390 5677.44
1990-06-15 59.000 63.630 57.880 62.750 5.462 8230.88
1990-06-08 58.630 61.750 58.630 59.500 1.918 10480.8
1990-06-01 55.250 58.500 55.130 58.380 5.895 6253.80
1990-05-25 54.380 57.000 54.250 55.130 1.379 5166.88
1990-05-18 53.380 55.130 52.750 54.380 1.645 6755.52
1990-05-11 50.630 53.750 50.380 53.500 5.669 6166.24
1990-05-04 48.250 51.630 48.000 50.630 4.933 7274.72
1990-04-27 48.880 49.630 48.000 48.250 -1.791 3746.24
1990-04-20 51.380 51.880 48.500 49.130 -4.379 5931.20
1990-04-13 48.500 51.500 48.380 51.380 6.201 5763.00
1990-04-06 47.000 48.880 46.750 48.380 2.392 3854.08
1990-03-30 46.750 47.630 46.630 47.250 1.613 3017.60
1990-03-23 46.630 47.500 45.750 46.500 -1.587 3812.16
1990-03-16 45.880 47.380 45.750 47.250 2.428 5265.12
1990-03-09 45.250 46.380 44.630 46.130 2.216 4527.52
1990-03-02 40.380 45.500 40.380 45.130 11.076 6377.76
1990-02-23 42.250 42.250 40.380 40.630 -5.247 4911.20
1990-02-16 43.630 43.630 42.250 42.880 -1.719 2871.68
1990-02-09 41.750 43.630 41.000 43.630 3.881 3758.72
1990-02-02 42.130 42.750 41.500 42.000 -0.309 3914.24
1990-01-26 43.250 43.630 41.130 42.130 -3.149 5127.04
1990-01-19 44.130 44.750 42.130 43.500 -2.247 6541.28
1990-01-12 46.130 47.000 44.380 44.500 -4.053 4453.92
1990-01-05 44.750 47.380 44.500 46.380 3.342 5865.80
1989-12-29 44.000 44.880 43.250 44.880 1.700 3187.00
1989-12-22 44.000 44.750 42.250 44.130 -0.831 4512.96
1989-12-15 44.000 44.630 43.380 44.500 0.565 4770.72
1989-12-08 44.500 44.880 43.380 44.250 -0.851 2512.80
1989-12-01 43.250 44.630 42.630 44.630 3.191 4550.24
1989-11-24 43.000 43.630 42.750 43.250 0.863 3566.80
1989-11-17 42.500 43.130 41.250 42.880 1.491 3383.36
1989-11-10 40.630 42.630 40.000 42.250 3.987 4147.68
1989-11-03 41.500 41.630 40.380 40.630 -1.503 4133.44
1989-10-27 43.250 43.630 40.250 41.250 -5.172 5556.32
1989-10-20 37.000 43.750 37.000 43.500 8.750 9831.04
1989-10-13 43.750 44.000 39.750 40.000 -8.046 5102.08
1989-10-06 41.000 44.000 40.380 43.500 6.098 6427.20
1989-09-29 39.750 41.250 39.130 41.000 2.808 4082.56
1989-09-22 40.000 40.130 39.250 39.880 -0.623 3959.52
1989-09-15 40.250 40.630 39.380 40.130 -1.231 6009.44
1989-09-08 41.880 42.250 39.630 40.630 -3.262 4946.00
1989-09-01 42.000 42.380 41.500 42.000 -0.897 3748.16
1989-08-25 41.630 42.880 40.250 42.380 2.120 5889.76
1989-08-18 40.880 41.500 40.500 41.500 1.220 4797.60
1989-08-11 41.750 43.380 40.380 41.000 -1.796 9222.56
1989-08-04 43.000 43.880 41.630 41.750 -2.064 4048.16
1989-07-28 42.130 43.000 41.130 42.630 -0.281 3508.80
1989-07-21 39.880 42.750 39.750 42.750 7.547 5686.24
1989-07-14 38.750 40.000 38.500 39.750 2.899 3859.52
1989-07-07 38.250 38.880 37.750 38.630 1.311 3594.00
1989-06-30 40.130 40.750 37.630 38.130 -5.267 4838.24
1989-06-23 38.750 40.250 38.750 40.250 3.524 4473.44
1989-06-16 39.880 39.880 38.130 38.880 -2.800 5453.28
1989-06-09 39.250 40.130 38.500 40.000 2.223 5670.24
1989-06-02 38.630 39.250 37.880 39.130 1.294 5388.80
1989-05-26 39.750 39.880 38.000 38.630 -1.580 4508.80
1989-05-19 36.630 39.750 36.630 39.250 7.153 8073.76
1989-05-12 35.630 36.630 34.380 36.630 2.462 5385.92
1989-05-05 35.500 36.380 34.250 35.750 -0.694 5178.24
1989-04-28 36.250 36.380 35.250 36.000 -1.045 3476.00
1989-04-21 34.500 36.380 34.250 36.380 5.449 7237.60
1989-04-14 33.630 34.500 33.500 34.500 2.587 4711.20
1989-04-07 32.500 33.750 32.250 33.630 3.477 3969.76
1989-03-31 31.870 33.130 31.870 32.500 1.977 4057.60
1989-03-24 32.500 32.500 31.750 31.870 -3.072 6062.60
1989-03-17 32.750 33.880 32.000 32.880 na 5968.00
1989-03-10 32.380 33.250 31.870 32.880 3.169 4832.64
1989-03-03 31.750 32.250 31.370 31.870 -0.406 4706.40
1989-02-24 34.380 34.500 31.750 32.000 -6.923 4541.80
1989-02-17 33.380 34.380 32.880 34.380 2.996 4213.76
1989-02-10 33.630 35.000 33.380 33.380 -0.358 4992.96
1989-02-03 32.750 34.250 32.630 33.500 2.290 4666.72
1989-01-27 32.000 33.250 31.000 32.750 2.761 5590.40
1989-01-20 31.870 32.130 31.250 31.870 na 3964.16
1989-01-13 31.120 32.000 30.500 31.870 2.806 4693.76
1989-01-06 30.870 31.370 30.000 31.000 -1.179 4920.40
1988-12-30 31.000 31.750 30.750 31.370 0.384 3061.80
1988-12-23 30.620 31.370 30.500 31.250 1.231 4163.04
1988-12-16 31.120 31.620 30.750 30.870 -0.803 5137.60
1988-12-09 29.870 31.500 29.750 31.120 4.185 3781.44
1988-12-02 30.000 30.500 29.620 29.870 na 4136.48
1988-11-25 29.870 30.250 29.620 29.870 -0.830 2772.60
1988-11-18 30.250 30.370 29.250 30.120 1.244 5261.92
1988-11-11 30.620 31.370 29.750 29.750 -3.628 4441.60
1988-11-04 31.620 31.750 30.500 30.870 -2.000 5315.68
1988-10-28 33.250 33.380 30.870 31.500 -5.263 4447.84
1988-10-21 32.880 33.380 31.870 33.250 1.527 4574.56
1988-10-14 32.880 33.250 32.130 32.750 -1.147 3395.04
1988-10-07 32.250 33.250 31.870 33.130 2.729 5535.20
1988-09-30 32.130 32.500 31.500 32.250 na 4368.64
1988-09-23 31.870 32.500 31.500 32.250 0.373 3392.32
1988-09-16 31.870 32.380 30.500 32.130 1.197 5257.76
1988-09-09 30.750 31.870 30.620 31.750 4.098 4596.00
1988-09-02 30.370 31.000 28.750 30.500 0.428 4270.40
1988-08-26 31.000 31.120 29.620 30.370 -2.032 3660.00
1988-08-19 30.870 31.620 30.500 31.000 -0.386 3864.00
1988-08-12 32.250 32.500 30.870 3
