|
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 |____2013-1972_|____2013-1972_|____2013-1972_|____2013-1972_|____2013-1972_|____2013-1972_|
16.96% <-YTD chg (Dec 10, 2013)
Last obs: 2013-12-10 2013-12-10 2013-12-10 2013-12-10 2013-12-10 2013-12-10
2013-12-13 80.240 80.430 79.050 79.080 -1.076 5381.60
2013-12-06 80.890 81.370 78.870 79.940 -1.321 6572.82
2013-11-29 80.060 81.350 79.910 81.010 1.504 4867.18
2013-11-22 79.230 79.870 78.490 79.810 0.745 4716.42
2013-11-15 77.860 79.530 77.680 79.220 1.616 7243.30
2013-11-08 77.220 78.280 76.720 77.960 1.155 5752.04
2013-11-01 76.160 77.630 76.050 77.070 1.301 5768.90
2013-10-25 75.720 76.760 74.820 76.080 0.489 6101.16
2013-10-18 74.340 76.120 71.690 75.710 1.190 6799.08
2013-10-11 72.420 74.870 71.510 74.820 2.775 7357.48
2013-10-04 74.280 74.600 72.790 72.800 -2.098 6546.28
2013-09-27 75.390 76.730 73.560 74.360 -1.939 7348.90
2013-09-20 74.900 76.530 74.690 75.830 1.977 6266.24
2013-09-13 72.850 74.520 72.700 74.360 2.438 5397.26
2013-09-06 73.480 73.580 72.190 72.590 -0.534 5573.80
2013-08-30 73.640 73.750 72.230 72.980 -0.626 5379.76
2013-08-23 73.880 74.130 72.930 73.440 -0.904 5905.48
2013-08-16 76.560 77.390 73.700 74.110 -3.628 7892.82
2013-08-09 78.620 79.000 76.620 76.900 -2.349 5333.20
2013-08-02 77.830 78.750 77.690 78.750 0.962 5066.42
2013-07-26 77.890 78.690 77.100 78.000 -0.102 5122.08
2013-07-19 77.300 78.170 76.700 78.080 0.580 5184.38
2013-07-12 75.680 77.750 75.680 77.630 3.218 5253.84
2013-07-05 74.990 75.680 74.090 75.210 0.967 5296.10
2013-06-28 73.050 76.110 72.900 74.490 1.333 8805.92
2013-06-21 75.000 75.960 73.010 73.510 -1.816 9036.72
2013-06-14 76.280 76.650 74.560 74.870 -1.913 6212.00
2013-06-07 75.060 76.870 74.640 76.330 1.991 8467.08
2013-05-31 77.520 78.040 74.820 74.840 -3.195 6978.80
2013-05-24 77.880 78.180 76.150 77.310 -0.719 7547.20
2013-05-17 78.800 79.960 77.340 77.870 -1.293 9705.32
2013-05-10 79.100 79.160 77.780 78.890 -0.454 6346.66
2013-05-03 79.080 79.340 77.370 79.250 0.266 6101.32
2013-04-26 78.290 79.500 77.500 79.040 0.958 6308.96
2013-04-19 78.440 79.280 76.610 78.290 -0.344 8941.58
2013-04-12 76.100 78.850 75.830 78.560 2.841 7761.98
2013-04-05 75.000 76.680 74.900 76.390 2.085 7180.12
2013-03-29 74.140 75.110 74.120 74.830 0.740 7604.93
2013-03-22 72.290 74.290 72.010 74.280 2.455 6134.92
2013-03-15 73.090 74.200 72.430 72.500 -0.726 8435.30
2013-03-08 71.520 74.130 71.510 73.030 1.798 7856.68
2013-03-01 70.500 71.960 70.440 71.740 1.903 11796.0
2013-02-22 69.190 71.470 68.300 70.400 1.587 14058.6
2013-02-15 71.250 71.700 68.130 69.300 -3.050 9487.58
2013-02-08 69.440 71.640 69.130 71.480 1.404 9051.22
2013-02-01 69.080 70.540 68.800 70.490 2.159 7420.46
2013-01-25 69.050 70.000 68.930 69.000 -0.289 7305.00
2013-01-18 68.490 69.370 68.100 69.200 0.831 6318.94
2013-01-11 68.830 69.030 67.720 68.630 -0.623 6960.36
2013-01-04 68.730 69.180 68.340 69.060 2.145 6438.00
2012-12-28 68.510 68.810 67.540 67.610 -1.515 5473.83
2012-12-21 68.960 69.660 68.170 68.650 -0.145 11002.4
2012-12-14 72.080 72.700 68.740 68.750 -4.897 13728.9
2012-12-07 72.110 72.600 71.100 72.290 0.375 9173.92
2012-11-30 70.130 72.120 69.290 72.020 2.593 9811.52
2012-11-23 68.150 70.240 67.650 70.200 3.190 8601.20
2012-11-16 72.270 72.600 67.850 68.030 -5.919 11555.5
2012-11-09 72.660 74.280 71.920 72.310 -0.632 6188.10
2012-11-02 75.250 75.680 72.710 72.770 -3.115 9352.77
2012-10-26 75.680 75.780 74.510 75.110 -0.674 4944.46
2012-10-19 75.870 77.600 75.430 75.620 -0.251 7548.48
2012-10-12 75.160 76.810 74.130 75.810 0.905 9714.56
2012-10-05 73.800 75.500 73.630 75.130 1.802 5453.90
2012-09-28 74.200 75.050 73.420 73.800 -0.873 5410.88
2012-09-21 74.360 75.090 73.680 74.450 -0.067 6580.02
2012-09-14 73.890 75.190 73.500 74.500 0.921 6406.48
2012-09-07 72.770 74.810 72.570 73.820 1.680 7404.53
2012-08-31 72.170 73.020 72.070 72.600 0.680 5188.54
2012-08-24 72.010 72.410 71.350 72.110 0.167 6207.82
2012-08-17 73.410 74.520 71.780 71.990 -2.294 9773.10
2012-08-10 74.920 74.920 73.430 73.680 -1.167 6247.84
2012-08-03 74.460 75.240 72.940 74.550 0.040 8800.10
2012-07-27 71.620 74.800 71.260 74.520 3.142 8033.60
2012-07-20 72.920 73.460 70.230 72.250 -1.271 11536.4
2012-07-13 71.260 73.240 71.020 73.180 2.550 11019.7
2012-07-06 69.600 71.360 69.150 71.360 2.352 10067.4
2012-06-29 67.060 69.720 67.060 69.720 3.596 10136.4
2012-06-22 67.470 68.660 67.190 67.300 -0.664 9138.72
2012-06-15 68.390 68.480 66.960 67.750 -0.689 11098.2
2012-06-08 65.900 68.230 65.400 68.220 4.073 12924.8
2012-06-01 65.400 66.660 65.130 65.550 0.367 13020.7
2012-05-25 62.380 65.500 62.140 65.310 4.613 12077.8
2012-05-18 59.090 62.630 58.920 62.430 5.066 14704.7
2012-05-11 58.550 59.650 58.270 59.420 1.227 9060.68
2012-05-04 58.820 59.320 58.480 58.700 -0.559 7716.48
2012-04-27 59.150 60.240 57.180 59.030 -5.476 26046.1
2012-04-20 59.940 62.490 59.870 62.450 4.484 8171.12
2012-04-13 60.220 60.390 59.550 59.770 -1.483 7638.56
2012-04-06 61.080 61.490 60.020 60.670 -0.866 8756.60
2012-03-30 60.900 61.500 60.620 61.200 0.741 6864.70
2012-03-23 60.580 60.880 60.230 60.750 -0.148 7226.94
2012-03-16 60.170 61.470 60.090 60.840 1.265 8303.70
2012-03-09 58.960 60.200 58.750 60.080 1.813 9542.70
2012-03-02 58.700 59.420 58.290 59.010 0.374 12127.4
2012-02-24 60.330 60.500 58.210 58.790 -5.906 19332.8
2012-02-17 62.010 62.570 61.590 62.480 0.937 6126.00
2012-02-10 61.850 62.160 61.230 61.900 -0.210 6155.82
2012-02-03 60.470 62.630 60.350 62.030 2.174 8693.50
2012-01-27 60.810 62.000 60.510 60.710 -0.492 6827.24
2012-01-20 59.870 61.250 59.520 61.010 2.469 8506.20
2012-01-13 59.030 60.000 58.920 59.540 0.915 6983.58
2012-01-06 59.970 61.060 58.370 59.000 -1.272 10774.9
2011-12-30 59.950 59.990 59.340 59.760 -0.383 5276.40
2011-12-23 58.300 60.000 57.610 59.990 2.952 8193.92
2011-12-16 57.870 58.490 57.420 58.270 -0.086 10692.9
2011-12-09 58.260 59.200 57.470 58.320 0.396 11616.1
2011-12-02 57.530 59.150 57.000 58.090 2.109 10987.4
2011-11-25 56.930 57.330 56.320 56.890 -0.594 7487.18
2011-11-18 58.810 58.980 56.260 57.230 -3.328 11509.0
2011-11-11 57.340 59.400 57.050 59.200 2.957 12075.8
2011-11-04 56.580 57.530 55.680 57.500 0.612 9754.20
2011-10-28 56.880 57.960 56.550 57.150 0.404 11745.4
2011-10-21 54.790 57.420 54.480 56.920 2.633 12634.0
2011-10-14 54.190 56.390 54.190 55.460 3.277 13141.3
2011-10-07 51.880 54.030 51.630 53.700 3.468 14347.3
2011-09-30 50.940 52.860 50.800 51.900 2.165 11655.4
2011-09-23 52.180 52.920 49.940 50.800 -3.514 12389.5
2011-09-16 50.850 53.150 50.820 52.650 2.512 16238.3
2011-09-09 51.480 52.750 50.870 51.360 -1.288 12787.1
2011-09-02 53.110 53.550 51.970 52.030 -1.645 11698.7
2011-08-26 52.240 53.490 51.950 52.900 1.147 12753.6
2011-08-19 49.880 52.740 49.290 52.300 5.126 20804.0
2011-08-12 50.800 51.330 48.310 49.750 -2.163 24158.9
2011-08-05 52.790 52.990 49.590 50.850 -3.529 20150.6
2011-07-29 54.030 54.400 52.670 52.710 -3.320 10682.2
2011-07-22 53.410 54.720 53.180 54.520 1.660 8615.16
2011-07-15 53.820 54.420 53.380 53.630 -0.832 10578.6
2011-07-08 53.340 54.810 53.020 54.080 1.065 9811.08
2011-07-01 52.320 53.650 52.140 53.510 2.099 9897.12
2011-06-24 52.700 53.700 52.350 52.410 -0.776 15118.6
2011-06-17 52.620 53.290 51.790 52.820 0.190 13794.9
2011-06-10 53.860 54.300 52.690 52.720 -1.752 11747.5
2011-06-03 54.880 55.220 53.040 53.660 -1.901 12038.8
2011-05-27 54.990 55.500 54.190 54.700 -1.067 8173.00
2011-05-20 55.610 56.470 54.950 55.290 -0.772 11334.2
2011-05-13 54.970 56.030 54.700 55.720 1.272 8525.26
2011-05-06 55.080 55.790 54.670 55.020 0.073 9327.16
2011-04-29 53.600 55.160 53.230 54.980 2.613 9432.18
2011-04-22 53.080 53.950 52.910 53.580 0.056 7227.33
2011-04-15 52.540 53.960 52.400 53.550 1.922 9121.74
2011-04-08 52.310 53.240 52.060 52.540 0.786 9670.80
2011-04-01 52.310 52.740 51.890 52.130 -0.420 8895.48
2011-03-25 51.730 52.950 51.380 52.350 1.611 10671.1
2011-03-18 52.350 52.520 50.970 51.520 -2.035 12633.1
2011-03-11 52.260 53.880 51.750 52.590 0.999 13836.1
2011-03-04 51.750 52.600 51.680 52.070 0.618 14985.9
2011-02-25 53.810 54.010 51.520 51.750 -6.555 23169.2
2011-02-18 55.260 55.570 54.350 55.380 -0.557 14303.1
2011-02-11 56.070 56.730 55.300 55.690 -0.607 9893.18
2011-02-04 56.450 56.580 55.390 56.030 -1.182 12193.7
2011-01-28 55.390 57.900 55.300 56.700 1.741 13907.6
2011-01-21 55.110 56.270 54.710 55.730 1.679 13250.1
2011-01-14 53.650 55.360 53.540 54.810 1.350 11641.4
2011-01-07 54.230 55.070 53.760 54.080 0.278 12844.5
2010-12-31 53.560 54.260 53.230 53.930 0.616 6738.34
2010-12-24 54.560 54.560 53.140 53.600 -1.489 10601.7
2010-12-17 54.310 54.750 54.000 54.410 0.240 13269.4
2010-12-10 54.880 55.340 54.140 54.280 -0.622 11957.7
2010-12-03 53.650 54.900 53.430 54.620 1.638 14419.8
2010-11-26 54.200 54.600 53.560 53.740 -1.195 9455.15
2010-11-19 54.170 55.350 53.560 54.390 0.480 14282.8
2010-11-12 54.910 55.210 53.860 54.130 -1.938 10893.8
2010-11-05 54.050 55.720 54.020 55.200 1.901 9950.82
2010-10-29 54.180 54.730 53.550 54.170 0.203 9498.70
2010-10-22 53.250 54.340 53.130 54.060 1.331 8918.98
2010-10-15 54.520 54.740 52.930 53.350 -1.948 12758.3
2010-10-08 53.340 54.820 53.140 54.410 1.968 8867.14
2010-10-01 53.910 54.010 53.050 53.360 -1.331 9760.80
2010-09-24 53.100 54.390 53.090 54.080 2.018 9130.96
2010-09-17 52.250 53.330 52.010 53.010 2.001 12162.0
2010-09-10 52.070 52.560 51.520 51.970 -0.135 8748.48
2010-09-03 51.020 52.090 50.120 52.040 2.039 13622.5
2010-08-27 50.570 51.790 50.390 51.000 1.553 14006.9
2010-08-20 50.170 51.620 50.000 50.220 -0.357 13809.0
2010-08-13 51.830 52.480 50.000 50.400 -2.684 10261.9
2010-08-06 51.550 51.790 50.950 51.790 1.172 9661.56
2010-07-30 51.670 51.780 50.500 51.190 -0.929 11783.5
2010-07-23 49.720 51.810 49.090 51.670 4.027 13104.3
2010-07-16 49.780 50.690 49.520 49.670 0.486 13109.4
2010-07-09 49.340 49.550 48.160 49.430 2.979 14664.8
2010-07-02 49.060 49.770 47.770 48.000 -1.639 17026.5
2010-06-25 51.710 51.880 48.800 48.800 -5.335 20882.3
2010-06-18 51.110 51.910 50.890 51.550 1.357 16440.9
2010-06-11 50.460 51.680 50.320 50.860 0.913 17245.0
2010-06-04 50.800 52.080 50.220 50.400 -0.316 16067.6
2010-05-28 51.040 51.540 50.000 50.560 -1.577 16939.6
2010-05-21 52.410 54.450 50.510 51.370 -1.439 24279.3
2010-05-14 53.060 53.240 51.830 52.120 -0.534 18286.0
2010-05-07 53.880 54.950 51.530 52.400 -2.312 20118.9
2010-04-30 54.530 54.700 53.520 53.640 -1.632 15685.8
2010-04-23 54.000 54.820 53.920 54.530 0.776 11884.8
2010-04-16 55.020 55.210 53.840 54.110 -1.743 15276.7
2010-04-09 55.700 55.900 54.630 55.070 -0.757 11385.2
2010-04-02 55.500 56.050 55.170 55.490 -0.036 9618.20
2010-03-26 55.310 56.000 55.130 55.510 0.307 9536.54
2010-03-19 54.390 56.270 54.350 55.340 2.672 16395.6
2010-03-12 54.010 54.500 53.530 53.900 -0.443 10798.0
2010-03-05 54.040 54.170 53.150 54.140 0.129 12085.7
2010-02-26 53.520 54.280 53.250 54.070 1.084 13264.5
2010-02-19 53.240 54.250 52.900 53.490 1.115 18963.3
2010-02-12 53.380 53.620 52.660 52.900 -1.029 11871.5
2010-02-05 53.620 54.500 52.760 53.450 0.037 15394.4
2010-01-29 53.140 54.150 52.510 53.430 0.926 16404.1
2010-01-22 53.910 54.260 52.690 52.940 -1.379 15842.9
2010-01-15 53.330 55.200 53.100 53.680 0.656 15051.0
2010-01-08 53.740 54.670 53.020 53.330 -0.225 14188.9
2010-01-01 53.790 54.370 53.420 53.450 -0.280 7812.83
2009-12-25 52.940 53.750 52.930 53.600 1.419 9623.40
2009-12-18 54.580 54.600 52.310 52.850 -3.294 17791.9
2009-12-11 54.140 55.000 53.760 54.650 0.756 12280.0
2009-12-04 54.530 55.080 53.950 54.240 -0.714 11301.1
2009-11-27 54.780 55.090 54.090 54.630 0.645 9781.00
2009-11-20 53.350 54.870 52.810 54.280 2.030 15767.5
2009-11-13 51.660 53.740 51.410 53.200 3.805 20260.8
2009-11-06 49.810 51.350 49.520 51.250 3.160 14963.1
2009-10-30 50.580 50.610 49.620 49.680 -1.507 15981.1
2009-10-23 51.350 52.000 49.980 50.440 -1.523 18054.8
2009-10-16 50.030 51.410 49.470 51.220 2.502 18302.4
2009-10-09 49.000 50.030 48.850 49.970 1.813 14953.0
2009-10-02 49.600 49.700 48.730 49.080 -0.788 18308.9
2009-09-25 50.030 51.300 49.420 49.470 -1.277 16425.3
2009-09-18 50.370 50.580 49.750 50.110 -1.203 22352.9
2009-09-11 51.720 51.800 50.620 50.720 -1.858 17044.1
2009-09-04 51.020 52.100 50.640 51.680 1.076 15373.0
2009-08-28 51.520 52.560 50.610 51.130 -0.448 14900.8
2009-08-21 51.300 52.100 50.950 51.360 -0.830 14944.8
2009-08-14 49.380 52.250 49.010 51.790 5.072 19398.3
2009-08-07 50.220 50.280 48.750 49.290 -1.183 16158.0
2009-07-31 49.100 50.430 48.530 49.880 1.921 14944.5
2009-07-24 48.660 49.530 48.220 48.940 0.928 17817.6
2009-07-17 47.600 48.710 47.420 48.490 1.934 16303.6
2009-07-10 47.740 48.850 47.350 47.570 -0.460 17064.5
2009-07-03 48.710 49.080 47.760 47.790 -1.727 18145.3
2009-06-26 48.100 49.450 48.020 48.630 0.955 18669.3
2009-06-19 49.100 49.200 48.050 48.170 -3.351 20456.8
2009-06-12 50.990 51.160 49.210 49.840 -2.408 18031.3
2009-06-05 50.180 51.750 49.580 51.070 2.674 19549.6
2009-05-29 49.180 50.820 48.920 49.740 0.995 15764.4
2009-05-22 48.800 50.300 48.670 49.250 2.285 16141.3
2009-05-15 49.970 51.330 48.120 48.150 -3.969 20154.0
2009-05-08 50.210 51.380 49.070 50.140 0.180 23347.5
2009-05-01 47.760 51.100 47.640 50.050 4.554 24180.9
2009-04-24 50.090 50.440 47.720 47.870 -4.641 19888.7
2009-04-17 50.800 51.980 50.140 50.200 -0.908 19112.3
2009-04-10 53.410 53.750 49.650 50.660 -5.836 22341.8
2009-04-03 52.000 54.570 51.060 53.800 2.340 19783.9
2009-03-27 50.280 53.000 49.350 52.570 6.009 21819.0
2009-03-20 49.340 51.100 48.660 49.590 0.813 20450.8
2009-03-13 48.560 49.470 47.150 49.190 0.572 26161.8
2009-03-06 48.810 51.000 47.000 48.910 -0.670 33048.2
2009-02-27 50.350 50.440 47.580 49.240 -1.559 25330.5
2009-02-20 47.530 50.670 47.300 50.020 7.501 35791.9
2009-02-13 49.560 49.560 46.480 46.530 -6.246 21540.8
2009-02-06 46.570 50.080 46.250 49.630 5.327 26301.8
2009-01-30 48.640 49.640 46.920 47.120 -2.544 19902.5
2009-01-23 51.410 51.640 47.770 48.350 -6.226 28963.4
2009-01-16 51.500 52.700 50.330 51.560 -0.039 22728.2
2009-01-09 56.960 57.350 50.310 51.580 -9.794 34608.4
2009-01-02 55.350 57.510 54.330 57.180 3.306 13490.0
2008-12-26 55.990 56.500 55.170 55.350 -0.700 10201.0
2008-12-19 54.990 56.910 54.010 55.740 2.032 24258.0
2008-12-12 58.580 59.230 53.750 54.630 -6.150 25467.9
2008-12-05 55.370 58.710 52.220 58.210 4.170 28414.5
2008-11-28 53.300 57.000 52.230 55.880 5.593 22649.0
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 59.500 59.600 57.480 59.440 0.118 13043.5
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 22295.3
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 27644.2
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 58.900 59.530 56.200 56.260 -4.934 20323.0
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 31.120 -3.143 3737.92
1988-08-05 32.630 33.130 31.500 32.130 -2.281 4184.96
1988-07-29 31.250 32.880 30.750 32.880 4.814 4534.08
1988-07-22 33.380 33.380 31.120 31.370 -6.720 5744.16
1988-07-15 32.380 33.880 31.500 33.630 4.669 6286.40
1988-07-08 30.370 33.000 30.120 32.130 6.215 8911.40
1988-07-01 29.500 31.000 28.500 30.250 1.681 7280.80
1988-06-24 29.620 30.250 29.000 29.750 0.847 5550.08
1988-06-17 29.120 30.120 28.500 29.500 0.855 6684.64
1988-06-10 28.750 29.620 28.250 29.250 1.739 4545.28
1988-06-03 27.370 29.620 27.370 28.750 5.505 7474.60
1988-05-27 27.750 27.750 26.250 27.250 -0.909 3770.88
1988-05-20 26.750 28.000 26.000 27.500 3.306 4457.76
1988-05-13 26.870 27.500 25.870 26.620 -1.407 4407.52
1988-05-06 27.750 28.500 26.870 27.000 -2.703 4382.24
1988-04-29 28.750 29.000 27.120 27.750 -3.478 3349.12
1988-04-22 28.000 29.000 27.120 28.750 1.770 4597.44
1988-04-15 29.500 30.000 27.000 28.250 -3.813 4896.64
1988-04-08 27.870 29.870 27.370 29.370 4.445 4703.36
1988-04-01 28.000 28.870 27.370 28.120 -0.881 4437.20
1988-03-25 29.250 29.750 28.370 28.370 -4.639 4187.52
1988-03-18 29.620 30.500 29.370 29.750 0.439 5754.56
1988-03-11 30.000 30.750 28.750 29.620 -1.267 5179.04
1988-03-04 28.620 30.250 28.500 30.000 6.195 8125.12
1988-02-26 27.750 28.750 27.500 28.250 2.727 6774.72
1988-02-19 27.120 28.000 26.500 27.500 1.401 5340.40
1988-02-12 25.750 27.120 25.120 27.120 4.308 5420.16
1988-02-05 27.750 27.870 25.620 26.000 -5.005 4482.56
1988-01-29 26.500 27.750 26.370 27.370 5.269 5281.44
1988-01-22 27.870 27.870 25.000 26.000 -6.710 4621.28
1988-01-15 25.120 27.870 24.250 27.870 10.947 6296.00
1988-01-08 26.120 28.620 24.500 25.120 -3.385 7773.92
1988-01-01 25.620 26.250 24.750 26.000 -3.238 5832.60
1987-12-25 25.370 27.120 25.120 26.870 5.912 7229.80
1987-12-18 23.250 25.500 21.250 25.370 9.732 9520.80
1987-12-11 21.620 23.870 21.620 23.120 6.938 8973.12
1987-12-04 24.750 24.870 20.000 21.620 -13.520 16241.6
1987-11-27 27.750 28.000 24.870 25.000 -8.659 10196.2
1987-11-20 29.370 29.500 25.120 27.370 -4.800 7273.28
1987-11-13 27.250 29.620 26.750 28.750 1.770 6552.16
1987-11-06 27.370 29.620 26.870 28.250 2.281 6690.08
1987-10-30 25.620 29.250 23.620 27.620 2.296 11520.0
1987-10-23 22.000 30.870 22.000 27.000 -6.897 24984.5
1987-10-16 35.000 35.630 29.000 29.000 -17.731 11792.3
1987-10-09 38.500 38.630 34.500 35.250 -8.155 8656.48
1987-10-02 38.250 39.500 37.250 38.380 1.669 5347.04
1987-09-25 36.880 37.880 34.250 37.750 2.359 10910.2
1987-09-18 39.750 39.880 36.750 36.880 -4.826 6653.28
1987-09-11 38.250 38.750 36.130 38.750 0.311 8663.60
1987-09-04 39.380 41.000 38.500 38.630 -2.818 7439.52
1987-08-28 42.630 42.750 39.380 39.750 -6.471 7292.64
1987-08-21 41.750 42.880 39.630 42.500 1.796 8209.60
1987-08-14 39.380 42.630 39.380 41.750 7.051 12192.0
1987-08-07 37.000 39.250 36.750 39.000 4.698 6048.32
1987-07-31 36.000 37.630 35.880 37.250 3.472 5170.08
1987-07-24 37.380 37.880 35.880 36.000 -4.000 6729.12
1987-07-17 34.000 37.500 33.000 37.500 -43.711 13392.0
1987-07-10 68.250 69.000 65.870 66.620 -2.388 7507.84
1987-07-03 67.870 68.750 66.750 68.250 0.738 5572.00
1987-06-26 68.250 69.870 66.750 67.750 na 7599.68
1987-06-19 64.750 67.870 61.500 67.750 6.058 7731.84
1987-06-12 61.000 64.370 60.630 63.880 4.073 8638.08
1987-06-05 58.750 63.130 57.750 61.380 4.923 8272.64
1987-05-29 56.750 58.750 56.250 58.500 4.689 5258.00
1987-05-22 55.000 56.630 53.130 55.880 1.600 7731.52
1987-05-15 56.750 58.130 54.880 55.000 -2.655 7858.24
1987-05-08 54.750 57.000 54.130 56.500 1.802 6591.04
1987-05-01 54.000 57.880 52.630 55.500 0.217 6949.44
1987-04-24 57.250 59.000 55.130 55.380 -2.842 6612.48
1987-04-17 56.750 57.500 53.000 57.000 0.441 10620.4
1987-04-10 58.750 59.380 56.130 56.750 -2.991 6604.16
1987-04-03 56.500 58.880 55.630 58.500 0.429 7008.64
1987-03-27 58.750 60.380 58.130 58.250 na 5994.24
1987-03-20 57.500 59.000 55.880 58.250 1.076 6940.48
1987-03-13 58.000 59.380 57.130 57.630 -1.487 6898.24
1987-03-06 55.500 58.630 55.130 58.500 6.849 7913.28
1987-02-27 54.630 55.380 53.750 54.750 0.459 5990.40
1987-02-20 52.630 54.750 52.130 54.500 3.810 8014.80
1987-02-13 52.130 53.000 50.380 52.500 0.962 5397.44
1987-02-06 48.500 52.250 48.380 52.000 7.216 6013.76
1987-01-30 49.630 51.000 48.250 48.500 -4.207 7556.16
1987-01-23 47.750 53.130 47.250 50.630 6.031 12702.7
1987-01-16 48.500 48.630 46.750 47.750 -1.546 7226.88
1987-01-09 47.250 48.880 47.130 48.500 3.743 7837.44
1987-01-02 46.880 47.250 46.000 46.750 na 3821.20
1986-12-26 48.000 48.000 46.250 46.750 -4.103 4658.80
1986-12-19 45.000 48.750 44.880 48.750 6.838 7429.76
1986-12-12 47.750 48.630 45.380 45.630 -5.194 6080.96
1986-12-05 47.630 49.500 46.130 48.130 1.050 7979.20
1986-11-28 46.750 47.750 46.630 47.630 1.600 5852.00
1986-11-21 44.750 47.250 43.380 46.880 3.305 6828.16
1986-11-14 44.880 47.250 44.130 45.380 0.287 5827.20
1986-11-07 44.880 45.630 44.130 45.250 0.824 3906.24
1986-10-31 44.130 46.130 43.500 44.880 1.127 4074.56
1986-10-24 43.500 45.750 42.750 44.380 0.864 3554.88
1986-10-17 43.630 45.750 42.630 44.000 0.848 4113.28
1986-10-10 43.500 44.500 43.000 43.630 -0.841 3673.60
1986-10-03 41.630 44.750 40.380 44.000 5.389 6234.56
1986-09-26 42.380 43.880 41.000 41.750 -1.487 5570.56
1986-09-19 40.630 42.380 39.130 42.380 4.307 9883.52
1986-09-12 45.500 46.130 40.500 40.630 -11.191 11288.0
1986-09-05 47.000 47.250 44.880 45.750 -2.660 6410.80
1986-08-29 46.000 47.000 44.880 47.000 1.622 5285.76
1986-08-22 46.380 47.630 45.630 46.250 -0.538 4323.84
1986-08-15 44.130 47.380 44.130 46.500 5.370 6247.36
1986-08-08 46.250 46.380 43.630 44.130 -4.851 8889.92
1986-08-01 47.000 48.000 45.250 46.380 -2.358 4793.60
1986-07-25 48.250 48.500 46.630 47.500 -2.823 5039.36
1986-07-18 48.000 48.880 43.130 48.880 0.784 10656.3
1986-07-11 52.000 52.130 46.880 48.500 -8.283 13037.4
1986-07-04 51.750 56.750 51.500 52.880 2.184 6497.20
1986-06-27 49.750 51.880 48.250 51.750 3.500 6442.24
1986-06-20 49.000 50.250 48.130 50.000 2.041 7207.04
1986-06-13 49.000 49.250 47.000 49.000 -0.508 7192.96
1986-06-06 47.630 49.750 47.000 49.250 2.861 6440.00
1986-05-30 46.500 49.750 46.380 47.880 3.234 8695.20
1986-05-23 42.250 47.000 41.500 46.380 10.088 9118.72
1986-05-16 40.880 44.250 40.630 42.130 3.387 6946.24
1986-05-09 40.130 42.000 39.000 40.750 1.875 7461.76
1986-05-02 42.380 42.500 39.630 40.000 -5.325 4424.32
1986-04-25 41.630 42.880 41.250 42.250 1.489 3916.16
1986-04-18 40.630 42.000 40.250 41.630 2.160 4713.92
1986-04-11 37.000 41.000 36.750 40.750 10.135 7649.28
1986-04-04 39.500 39.750 36.000 37.000 -6.636 5279.04
1986-03-28 37.000 40.000 37.000 39.630 9.324 6414.40
1986-03-21 40.000 40.500 36.250 36.250 -10.494 9021.44
1986-03-14 36.380 41.000 36.380 40.500 11.325 7956.80
1986-03-07 34.250 36.630 34.000 36.380 7.000 9544.96
1986-02-28 32.380 34.250 32.130 34.000 5.003 7863.04
1986-02-21 32.000 33.000 31.620 32.380 1.984 8884.80
1986-02-14 31.120 32.000 30.000 31.750 2.024 10333.1
1986-02-07 32.130 33.500 30.750 31.120 -3.143 8892.80
1986-01-31 30.500 33.250 30.370 32.130 5.344 6157.12
1986-01-24 31.000 31.000 30.000 30.500 -1.613 2618.24
1986-01-17 30.000 31.000 29.750 31.000 4.659 4877.12
1986-01-10 30.250 31.870 29.120 29.620 -2.470 8751.68
1986-01-03 31.370 32.000 30.000 30.370 -2.816 4709.60
1985-12-27 32.130 32.250 30.500 31.250 -3.101 4662.80
1985-12-20 31.870 34.500 31.120 32.250 0.781 11612.8
1985-12-13 29.870 32.880 29.870 32.000 6.667 6208.64
1985-12-06 29.500 30.500 29.500 30.000 1.283 4487.36
1985-11-29 29.500 29.870 29.120 29.620 -0.837 4114.80
1985-11-22 28.370 30.120 28.120 29.870 6.223 5076.16
1985-11-15 27.370 29.000 27.370 28.120 2.740 6659.20
1985-11-08 26.250 27.870 26.120 27.370 4.267 4807.36
1985-11-01 26.750 27.000 26.120 26.250 -1.869 2993.60
1985-10-25 26.620 27.500 26.620 26.750 0.488 4294.40
1985-10-18 26.750 27.750 26.120 26.620 -0.486 5490.24
1985-10-11 24.620 26.870 24.500 26.750 -46.231 5496.96
1985-10-04 48.000 49.880 47.380 49.750 3.646 4534.40
1985-09-27 50.000 50.130 47.500 48.000 -3.518 6308.00
1985-09-20 48.880 50.380 48.750 49.750 2.051 4748.16
1985-09-13 51.380 51.750 48.500 48.750 -4.412 4896.64
1985-09-06 51.630 51.750 50.500 51.000 -1.449 2907.20
1985-08-30 51.130 51.880 50.500 51.750 1.213 3324.80
1985-08-23 50.750 51.500 50.250 51.130 1.995 6099.84
1985-08-16 49.880 51.000 48.750 50.130 0.764 4987.52
1985-08-09 50.380 50.380 48.500 49.750 -0.995 4990.72
1985-08-02 49.130 50.750 47.000 50.250 2.280 8978.56
1985-07-26 51.750 51.880 49.000 49.130 -5.301 6088.32
1985-07-19 51.000 52.380 50.000 51.880 1.965 8334.08
1985-07-12 51.630 51.880 48.880 50.880 -1.928 16053.8
1985-07-05 55.750 55.750 51.630 51.880 -5.034 9737.60
1985-06-28 54.250 55.130 54.000 54.630 0.460 3808.64
1985-06-21 53.130 54.380 53.000 54.380 1.645 4544.00
1985-06-14 54.000 55.250 53.000 53.500 -3.395 5223.04
1985-06-07 53.500 56.630 53.130 55.380 5.727 8986.88
1985-05-31 52.500 52.750 51.380 52.380 0.731 6884.80
1985-05-24 50.380 52.500 49.880 52.000 3.730 7443.84
1985-05-17 49.000 50.630 47.630 50.130 1.787 5603.20
1985-05-10 46.500 49.500 46.000 49.250 5.619 5137.92
1985-05-03 48.130 48.380 45.500 46.630 -3.617 4184.96
1985-04-26 47.250 48.500 47.000 48.380 2.936 4434.56
1985-04-19 46.000 48.000 45.630 47.000 1.622 5246.72
1985-04-12 44.750 46.380 44.500 46.250 2.778 4621.44
1985-04-05 44.750 45.750 44.500 45.000 0.829 6304.00
1985-03-29 44.380 45.250 43.500 44.630 na 4579.20
1985-03-22 44.880 45.630 44.250 44.630 -1.653 5985.28
1985-03-15 45.000 45.630 44.380 45.380 0.844 4858.88
1985-03-08 45.630 46.500 44.000 45.000 -1.639 6699.52
1985-03-01 43.880 46.880 42.750 45.750 3.977 8852.48
1985-02-22 46.750 46.750 43.630 44.000 -5.376 11688.8
1985-02-15 46.750 47.880 46.250 46.500 -0.535 8632.32
1985-02-08 45.500 47.000 45.250 46.750 1.630 12162.6
1985-02-01 46.380 46.880 44.750 46.000 -1.351 7516.80
1985-01-25 43.880 47.750 42.630 46.630 9.076 15737.6
1985-01-18 40.500 42.750 40.250 42.750 5.869 10226.6
1985-01-11 38.750 41.000 38.630 40.380 4.883 6858.24
1985-01-04 37.750 38.750 37.630 38.500 1.987 6908.00
1984-12-28 40.250 40.750 37.250 37.750 -5.625 9551.20
1984-12-21 39.500 41.750 39.130 40.000 1.911 7989.12
1984-12-14 38.880 39.750 38.500 39.250 1.290 4474.88
1984-12-07 40.000 40.250 38.250 38.750 -2.834 9342.72
1984-11-30 41.130 42.380 39.880 39.880 -3.625 5973.76
1984-11-23 40.750 41.500 40.250 41.380 1.546 3912.00
1984-11-16 41.000 41.380 40.000 40.750 -0.924 4291.20
1984-11-09 42.630 43.500 41.000 41.130 -2.374 4625.92
1984-11-02 42.380 43.000 42.000 42.130 -0.590 4825.60
1984-10-26 44.250 44.750 42.130 42.380 -4.226 5243.52
1984-10-19 41.500 44.630 41.130 44.250 7.273 6128.00
1984-10-12 40.750 41.750 39.380 41.250 1.227 5987.84
1984-10-05 42.880 42.880 40.250 40.750 -4.967 4896.00
1984-09-28 44.380 44.500 42.500 42.880 -3.640 4838.40
1984-09-21 44.250 44.750 44.000 44.500 -0.291 5316.48
1984-09-14 43.750 44.750 43.630 44.630 1.709 5359.36
1984-09-07 44.130 44.630 43.000 43.880 -0.567 3912.00
1984-08-31 42.630 44.380 42.130 44.130 2.915 3184.64
1984-08-24 42.500 44.000 42.500 42.880 0.586 6468.48
1984-08-17 43.000 43.880 40.750 42.630 -3.114 7968.64
1984-08-10 45.000 47.000 43.500 44.000 -2.762 10559.4
1984-08-03 41.000 45.500 40.380 45.250 10.366 11140.5
1984-07-27 40.130 41.130 38.250 41.000 1.535 6083.84
1984-07-20 41.500 41.500 40.130 40.380 -2.109 3576.32
1984-07-13 41.000 42.000 41.000 41.250 1.526 5226.88
1984-07-06 41.380 41.750 40.000 40.630 -1.503 6059.20
1984-06-29 41.250 41.750 39.750 41.250 na 8268.16
1984-06-22 36.500 41.250 36.500 41.250 10.738 11340.2
1984-06-15 39.000 39.130 37.130 37.250 -4.487 5578.24
1984-06-08 38.000 39.380 37.750 39.000 4.000 9076.48
1984-06-01 36.750 38.250 35.250 37.500 4.167 12610.4
1984-05-25 35.250 36.500 34.750 36.000 2.477 5057.92
1984-05-18 36.630 36.630 35.130 35.130 -4.095 3477.76
1984-05-11 35.250 37.500 34.500 36.630 3.183 7161.60
1984-05-04 35.750 36.000 34.880 35.500 na 5335.04
1984-04-27 34.380 35.880 33.750 35.500 4.412 4780.16
1984-04-20 34.250 34.500 33.250 34.000 -1.449 5396.80
1984-04-13 32.500 36.250 32.130 34.500 5.731 6989.44
1984-04-06 33.500 33.630 32.000 32.630 -1.865 5119.36
1984-03-30 32.250 33.500 31.000 33.250 2.308 7031.04
1984-03-23 34.750 35.750 32.500 32.500 -7.486 4949.76
1984-03-16 34.130 35.500 33.500 35.130 2.569 7214.08
1984-03-09 33.500 34.250 32.630 34.250 -1.097 9304.32
1984-03-02 32.500 35.000 32.000 34.630 7.380 6750.08
1984-02-24 32.000 32.250 30.250 32.250 0.781 5162.40
1984-02-17 33.250 33.500 32.000 32.000 -3.759 4965.12
1984-02-10 32.130 33.250 30.500 33.250 1.527 9865.60
1984-02-03 34.500 36.000 32.000 32.750 -5.072 8197.76
1984-01-27 35.750 35.880 33.380 34.500 -4.828 12027.5
1984-01-20 36.750 38.000 36.000 36.250 -2.027 6940.16
1984-01-13 39.630 39.880 36.250 37.000 -7.222 6177.28
1984-01-06 39.130 40.500 37.500 39.880 2.256 6555.20
1983-12-30 38.500 40.500 37.750 39.000 1.615 3563.20
1983-12-23 38.500 38.630 35.500 38.380 -0.647 6707.20
1983-12-16 40.000 40.250 37.750 38.630 -2.818 7052.16
1983-12-09 41.130 41.250 39.500 39.750 -3.939 8150.40
1983-12-02 42.500 43.000 41.000 41.380 -3.205 3620.48
1983-11-25 43.750 44.500 42.250 42.750 -2.017 6047.20
1983-11-18 42.380 43.750 41.750 43.630 3.881 5005.44
1983-11-11 40.250 42.250 39.500 42.000 3.704 3815.04
1983-11-04 40.750 42.130 39.130 40.500 -0.613 6231.68
1983-10-28 40.000 42.500 40.000 40.750 -0.318 4398.08
1983-10-21 43.000 43.000 40.130 40.880 -4.374 6511.36
1983-10-14 42.250 44.250 42.000 42.750 1.786 4865.28
1983-10-07 40.880 42.500 40.750 42.000 2.740 5279.36
1983-09-30 40.000 41.250 38.250 40.880 3.494 3321.60
1983-09-23 39.130 41.630 38.880 39.500 1.595 6592.64
1983-09-16 39.250 39.380 36.630 38.880 2.993 4809.60
1983-09-09 38.750 40.500 37.630 37.750 -3.205 6580.00
1983-09-02 37.880 40.000 37.750 39.000 1.961 3118.72
1983-08-26 40.000 40.250 35.500 38.250 -4.087 8615.04
1983-08-19 43.000 44.380 39.630 39.880 -5.609 7400.32
1983-08-12 41.750 45.500 40.750 42.250 1.807 7653.12
1983-08-05 40.750 41.500 38.880 41.500 1.220 11388.8
1983-07-29 44.880 45.500 40.250 41.000 -9.151 5955.84
1983-07-22 40.000 46.630 39.630 45.130 12.825 5235.20
1983-07-15 41.000 45.500 39.500 40.000 -50.992 8129.28
1983-07-08 79.750 82.620 78.250 81.620 2.345 4864.00
1983-07-01 80.500 80.750 75.620 79.750 -1.238 4867.84
1983-06-24 84.000 84.120 79.000 80.750 -3.869 5827.84
1983-06-17 80.250 86.500 80.000 84.000 5.171 8725.76
1983-06-10 72.250 80.370 72.250 79.870 10.166 6903.04
1983-06-03 71.500 72.620 70.500 72.500 0.694 8417.60
1983-05-27 69.000 72.500 68.500 72.000 3.597 7010.56
1983-05-20 72.750 73.750 68.000 69.500 -4.625 7845.12
1983-05-13 65.870 73.500 65.370 72.870 10.627 8546.56
1983-05-06 61.250 66.000 60.000 65.870 6.880 6886.40
1983-04-29 61.880 62.630 61.130 61.630 -0.194 4140.80
1983-04-22 62.880 63.130 60.000 61.750 -2.186 6219.52
1983-04-15 57.880 63.130 57.130 63.130 10.021 4875.52
1983-04-08 57.750 57.880 55.630 57.380 -0.864 5671.68
1983-04-01 59.880 60.000 57.880 57.880 -3.742 4416.00
1983-03-25 55.500 60.380 54.500 60.130 10.574 6063.36
1983-03-18 51.000 55.000 50.630 54.380 6.627 7385.60
1983-03-11 53.500 53.880 51.000 51.000 -4.225 6122.24
1983-03-04 48.880 54.250 48.130 53.250 9.794 8485.12
1983-02-25 47.500 49.000 47.000 48.500 1.042 5592.00
1983-02-18 50.130 50.380 47.630 48.000 -3.769 6856.96
1983-02-11 46.750 50.000 45.500 49.880 6.695 6960.64
1983-02-04 46.630 47.750 44.500 46.750 0.798 6801.92
1983-01-28 44.250 49.380 43.750 46.380 2.204 18598.4
1983-01-21 46.880 47.000 44.500 45.380 -2.156 4481.28
1983-01-14 45.250 48.130 44.500 46.380 0.826 8006.40
1983-01-07 48.880 50.380 45.000 46.000 -7.779 10333.4
1982-12-31 50.130 50.630 47.250 49.880 -1.481 5062.40
1982-12-24 49.880 52.130 49.250 50.630 3.053 4806.40
1982-12-17 46.880 50.630 45.750 49.130 4.532 7045.12
1982-12-10 50.880 54.000 46.630 47.000 -6.000 6888.96
1982-12-03 45.380 50.750 44.750 50.000 11.732 5518.08
1982-11-26 44.250 45.130 42.630 44.750 -0.556 5096.00
1982-11-19 43.880 45.000 41.500 45.000 1.124 4988.16
1982-11-12 44.130 44.880 43.500 44.500 0.565 4705.28
1982-11-05 39.500 44.630 39.130 44.250 12.739 4789.76
1982-10-29 39.000 40.130 36.000 39.250 -2.193 4751.36
1982-10-22 39.880 40.750 38.250 40.130 1.905 4815.36
1982-10-15 38.380 40.250 37.880 39.380 4.318 4906.24
1982-10-08 36.380 39.000 35.380 37.750 5.594 7298.56
1982-10-01 35.130 36.380 34.750 35.750 2.143 7682.56
1982-09-24 34.380 35.250 33.630 35.000 0.719 4679.68
1982-09-17 34.000 35.000 33.630 34.750 1.817 4721.92
1982-09-10 33.130 34.630 32.500 34.130 1.881 6681.60
1982-09-03 30.500 34.750 29.750 33.500 9.836 7000.32
1982-08-27 31.120 32.750 29.750 30.500 4.274 10808.3
1982-08-20 25.750 29.500 25.000 29.250 17.000 9862.40
1982-08-13 25.500 25.870 24.500 25.000 -1.961 3453.44
1982-08-06 27.250 27.500 24.750 25.500 -6.422 8940.80
1982-07-30 27.370 27.620 25.120 27.250 -1.340 30698.2
1982-07-23 28.870 29.370 27.000 27.620 -2.230 4983.04
1982-07-16 25.000 28.250 25.000 28.250 -43.364 5406.72
1982-07-09 51.750 51.750 49.500 49.880 -3.146 13392.0
1982-07-02 53.750 54.130 51.500 51.500 -2.147 5352.96
1982-06-25 49.880 52.630 49.380 52.630 5.789 4951.04
1982-06-18 49.500 50.250 49.000 49.750 0.242 3082.24
1982-06-11 48.750 49.630 48.130 49.630 1.286 2716.16
1982-06-04 49.130 49.880 48.500 49.000 0.245 3404.80
1982-05-28 49.880 50.000 48.000 48.880 -2.005 5347.84
1982-05-21 49.380 49.880 48.380 49.880 1.279 2746.88
1982-05-14 51.880 51.880 49.000 49.250 -5.288 2752.00
1982-05-07 51.750 53.130 51.630 52.000 na 5135.36
1982-04-30 52.380 53.500 50.630 52.000 0.483 4756.48
1982-04-23 49.750 52.000 49.250 51.750 4.545 3965.44
1982-04-16 47.750 49.630 47.250 49.500 5.029 4408.32
1982-04-09 46.500 47.130 44.750 47.130 na 8364.80
1982-04-02 43.380 47.380 43.000 47.130 9.274 5841.92
1982-03-26 41.750 43.880 41.380 43.130 4.558 5360.64
1982-03-19 40.000 41.500 39.750 41.250 2.791 3095.04
1982-03-12 40.750 41.750 39.750 40.130 -2.122 11143.7
1982-03-05 41.250 42.130 40.630 41.000 -1.205 6161.92
1982-02-26 42.630 43.000 41.380 41.500 -2.076 2764.80
1982-02-19 41.880 42.380 41.630 42.380 0.593 2403.20
1982-02-12 43.250 43.750 41.250 42.130 -4.250 2961.92
1982-02-05 43.250 44.500 41.880 44.000 3.823 5995.52
1982-01-29 39.500 42.380 39.000 42.380 5.950 2821.12
1982-01-22 39.130 40.750 38.750 40.000 2.564 4221.44
1982-01-15 40.500 40.750 38.500 39.000 -4.294 3688.96
1982-01-08 42.630 42.750 39.500 40.750 -4.118 3747.84
1982-01-01 42.750 43.130 41.880 42.500 na 1299.20
1981-12-25 42.380 42.750 42.130 42.500 0.283 1171.20
1981-12-18 43.130 43.250 42.000 42.380 -1.739 1994.24
1981-12-11 42.380 43.130 41.750 43.130 1.482 2764.80
1981-12-04 43.130 43.880 42.250 42.500 -1.461 2926.08
1981-11-27 42.250 43.500 42.250 43.130 2.690 1584.00
1981-11-20 41.880 42.000 41.130 42.000 na 1955.84
1981-11-13 42.880 42.880 42.000 42.000 -2.326 3061.76
1981-11-06 39.880 43.880 39.880 43.000 8.176 3847.68
1981-10-30 38.500 39.880 38.250 39.750 3.247 2035.20
1981-10-23 38.750 39.880 38.130 38.500 -0.645 4968.96
1981-10-16 40.000 40.000 38.750 38.750 -3.125 2542.08
1981-10-09 38.880 40.250 38.880 40.000 2.881 9282.56
1981-10-02 34.130 38.880 33.880 38.880 13.917 3041.28
1981-09-25 35.380 35.750 33.750 34.130 -3.533 3102.72
1981-09-18 34.630 36.000 34.250 35.380 2.166 5035.52
1981-09-11 33.380 35.250 32.880 34.630 2.607 2300.80
1981-09-04 35.750 35.880 33.750 33.750 -5.594 3033.60
1981-08-28 38.750 38.880 35.130 35.750 -7.742 2017.28
1981-08-21 39.380 39.630 38.000 38.750 -2.221 3578.88
1981-08-14 37.250 39.880 37.250 39.630 6.389 5084.16
1981-08-07 37.000 38.000 37.000 37.250 0.676 2880.00
1981-07-31 35.500 37.000 35.130 37.000 4.225 2455.04
1981-07-24 35.380 35.750 34.630 35.500 0.339 2004.48
1981-07-17 36.500 36.500 34.500 35.380 -3.068 3996.16
1981-07-10 38.250 38.250 36.000 36.500 -5.195 6228.48
1981-07-03 38.130 38.500 37.880 38.500 0.970 3056.00
1981-06-26 37.000 38.250 36.750 38.130 3.054 4413.44
1981-06-19 38.500 39.500 37.000 37.000 -3.896 3084.80
1981-06-12 37.130 38.500 37.000 38.500 3.690 2350.08
1981-06-05 38.630 39.000 37.130 37.130 -4.181 2283.52
1981-05-29 38.750 39.500 38.380 38.750 na 6265.60
1981-05-22 37.880 38.750 37.750 38.750 3.333 1226.24
1981-05-15 38.250 38.250 36.880 37.500 -1.961 1781.76
1981-05-08 38.000 39.000 37.250 38.250 -0.649 2222.08
1981-05-01 39.000 39.000 37.500 38.500 -1.282 1653.76
1981-04-24 36.630 39.000 36.380 39.000 6.470 2905.60
1981-04-17 36.630 37.000 35.500 36.630 na 5315.20
1981-04-10 36.380 36.630 34.250 36.630 0.356 1320.96
1981-04-03 36.130 37.250 36.130 36.500 1.389 2498.56
1981-03-27 34.380 36.500 33.880 36.000 4.712 1863.68
1981-03-20 34.000 35.750 33.630 34.380 1.118 2088.96
1981-03-13 32.250 34.380 32.000 34.000 5.426 2516.48
1981-03-06 31.750 32.750 31.500 32.250 1.992 4861.44
1981-02-27 31.370 32.000 30.250 31.620 0.797 2042.88
1981-02-20 32.250 32.880 31.370 31.370 -2.729 976.000
1981-02-13 32.750 33.000 31.750 32.250 -1.527 1986.56
1981-02-06 30.000 32.750 27.000 32.750 9.167 4042.24
1981-01-30 31.750 31.750 30.000 30.000 -5.868 1154.56
1981-01-23 31.000 32.000 30.620 31.870 2.806 1548.80
1981-01-16 31.120 32.880 30.120 31.000 0.421 1850.88
1981-01-09 31.750 35.000 30.750 30.870 -2.372 5061.12
1981-01-02 29.620 31.750 29.000 31.620 6.752 2518.40
1980-12-26 25.250 30.870 25.250 29.620 17.914 1718.40
1980-12-19 51.250 51.500 24.750 25.120 -50.985 4096.00
1980-12-12 54.750 54.750 50.750 51.250 -6.818 4602.88
1980-12-05 56.500 56.880 55.000 55.000 -2.222 2140.16
1980-11-28 56.380 56.380 55.500 56.250 -0.881 4812.80
1980-11-21 54.000 57.000 54.000 56.750 5.093 7116.80
1980-11-14 51.000 54.000 50.500 54.000 5.882 5304.32
1980-11-07 50.250 51.750 50.130 51.000 0.990 1984.00
1980-10-31 52.250 52.250 50.380 50.500 -3.810 3302.40
1980-10-24 52.000 52.500 51.000 52.500 0.478 3845.12
1980-10-17 54.500 54.880 52.250 52.250 -4.128 3496.96
1980-10-10 54.250 54.500 53.000 54.500 0.461 1710.08
1980-10-03 49.880 54.880 48.750 54.250 8.500 1459.20
1980-09-26 54.500 54.500 50.000 50.000 -8.892 2048.00
1980-09-19 53.000 55.250 53.000 54.880 4.533 3983.36
1980-09-12 49.000 52.630 48.630 52.500 7.143 4439.04
1980-09-05 48.000 49.750 47.630 49.000 1.554 4172.80
1980-08-29 48.880 50.250 48.250 48.250 na 3870.72
1980-08-22 49.000 49.000 45.500 48.250 -2.288 2119.68
1980-08-15 45.250 50.250 45.250 49.380 9.733 3159.04
1980-08-08 43.000 45.250 42.130 45.000 4.336 2524.16
1980-08-01 42.000 43.880 41.750 43.130 2.690 4392.96
1980-07-25 43.500 43.500 41.750 42.000 -3.448 1858.56
1980-07-18 40.250 43.500 40.250 43.500 8.750 4357.12
1980-07-11 38.000 40.000 37.750 40.000 5.263 4577.28
1980-07-04 38.500 38.750 37.880 38.000 -1.935 2508.80
1980-06-27 37.750 39.000 37.630 38.750 2.649 3911.68
1980-06-20 38.130 39.250 37.750 37.750 -0.997 3404.80
1980-06-13 35.250 38.750 35.130 38.130 8.170 4541.44
1980-06-06 34.000 35.250 33.130 35.250 2.920 6927.36
1980-05-30 34.250 34.630 33.630 34.250 0.735 5932.80
1980-05-23 33.750 34.000 32.500 34.000 0.741 3066.88
1980-05-16 34.250 34.250 33.000 33.750 -1.460 8284.16
1980-05-09 33.130 35.000 33.130 34.250 3.788 3297.28
1980-05-02 34.130 34.380 32.380 33.000 -3.311 1710.08
1980-04-25 31.000 34.380 31.000 34.130 10.097 2022.40
1980-04-18 30.870 31.120 30.120 31.000 1.241 1556.48
1980-04-11 28.870 30.870 28.750 30.620 5.586 2734.08
1980-04-04 28.500 29.370 27.750 29.000 1.754 2604.80
1980-03-28 29.500 29.750 28.500 28.500 -3.390 2964.48
1980-03-21 29.250 30.000 29.000 29.500 0.855 5795.84
1980-03-14 29.750 30.750 28.500 29.250 -2.500 5509.12
1980-03-07 31.750 31.750 29.750 30.000 -6.250 4346.88
1980-02-29 32.750 32.750 32.000 32.000 -2.676 1336.32
1980-02-22 34.250 34.250 32.880 32.880 -4.696 1900.80
1980-02-15 34.750 35.000 33.500 34.500 -1.089 1095.68
1980-02-08 35.130 35.380 34.250 34.880 -1.746 1664.00
1980-02-01 34.500 35.630 34.500 35.500 2.899 1402.88
1980-01-25 33.000 34.500 32.500 34.500 4.545 2068.48
1980-01-18 35.250 36.000 33.000 33.000 -5.714 3676.16
1980-01-11 33.880 35.250 33.500 35.000 3.306 2457.60
1980-01-04 33.250 34.500 33.130 33.880 1.895 1331.20
1979-12-28 35.880 35.880 33.000 33.250 -7.639 1068.80
1979-12-21 34.380 36.130 34.380 36.000 4.712 1914.88
1979-12-14 36.000 36.750 34.250 34.380 -4.500 1254.40
1979-12-07 35.000 36.000 34.750 36.000 2.857 2908.16
1979-11-30 31.500 35.250 31.500 35.000 11.572 3502.08
1979-11-23 30.370 31.370 30.120 31.370 3.293 800.000
1979-11-16 30.120 30.500 29.500 30.370 0.830 1925.12
1979-11-09 29.000 30.120 28.750 30.120 3.862 2114.56
1979-11-02 29.000 29.870 29.000 29.000 na 5432.32
1979-10-26 29.000 29.250 28.620 29.000 0.870 3461.12
1979-10-19 30.000 30.370 28.500 28.750 -4.167 2785.28
1979-10-12 30.750 31.000 26.750 30.000 -3.226 7393.28
1979-10-05 31.870 32.000 31.000 31.000 -2.730 6092.80
1979-09-28 32.000 32.630 31.620 31.870 -0.406 1479.68
1979-09-21 32.500 32.500 31.500 32.000 -1.538 3937.28
1979-09-14 31.750 32.880 31.620 32.500 3.175 1792.00
1979-09-07 34.250 34.250 31.500 31.500 -8.029 2240.00
1979-08-31 32.380 34.500 32.250 34.250 5.775 1863.68
1979-08-24 30.370 32.380 30.250 32.380 6.618 2329.60
1979-08-17 28.370 32.000 28.370 30.370 7.050 7045.12
1979-08-10 27.000 28.500 26.750 28.370 5.074 1802.24
1979-08-03 25.870 27.000 25.750 27.000 4.368 3834.88
1979-07-27 25.620 26.000 25.620 25.870 0.976 855.040
1979-07-20 26.750 27.000 25.250 25.620 -4.224 1013.76
1979-07-13 24.620 26.750 24.620 26.750 9.184 2048.00
1979-07-06 25.000 25.000 24.000 24.500 -2.970 5056.00
1979-06-29 26.000 26.000 25.250 25.250 -3.810 2042.88
1979-06-22 26.750 27.000 25.750 26.250 -1.869 1070.08
1979-06-15 25.750 27.000 25.750 26.750 3.883 1315.84
1979-06-08 25.500 26.000 25.000 25.750 na 2739.20
1979-06-01 25.500 25.870 25.500 25.750 0.980 4083.20
1979-05-25 26.750 27.250 25.500 25.500 -4.207 3052.80
1979-05-18 27.000 27.000 26.000 26.620 -1.844 2063.36
1979-05-11 26.000 27.370 25.250 27.120 4.308 2524.16
1979-05-04 25.870 26.370 25.370 26.000 -0.459 1448.96
1979-04-27 26.500 27.000 26.000 26.120 -1.434 4536.32
1979-04-20 26.250 26.500 26.250 26.500 0.493 1756.16
1979-04-13 25.250 26.750 25.250 26.370 4.976 4620.80
1979-04-06 24.250 25.250 24.120 25.120 3.588 5954.56
1979-03-30 24.620 24.620 23.620 24.250 -2.020 1177.60
1979-03-23 24.120 24.750 24.000 24.750 2.612 3978.24
1979-03-16 24.120 24.370 23.870 24.120 -1.026 3078.40
1979-03-09 24.370 25.000 24.000 24.370 na 1413.12
1979-03-02 23.250 24.370 23.120 24.370 4.817 3046.40
1979-02-23 23.120 23.870 23.000 23.250 na 1222.40
1979-02-16 23.370 23.500 22.750 23.250 -0.513 1331.20
1979-02-09 23.250 23.370 22.500 23.370 0.516 2160.64
1979-02-02 24.000 24.000 22.620 23.250 -4.124 1500.16
1979-01-26 24.500 24.500 23.870 24.250 -1.020 3747.84
1979-01-19 24.370 24.500 24.120 24.500 0.533 563.200
1979-01-12 23.370 24.750 23.250 24.370 3.702 2974.72
1979-01-05 22.750 23.750 22.620 23.500 3.297 9843.20
1978-12-29 23.500 23.500 22.620 22.750 -3.191 3059.20
1978-12-22 22.250 23.500 21.250 23.500 3.297 1607.68
1978-12-15 22.370 23.250 22.370 22.750 2.247 3394.56
1978-12-08 23.000 23.000 22.000 22.250 -4.301 5985.28
1978-12-01 23.250 23.500 22.500 23.250 na 2370.56
1978-11-24 23.000 23.250 22.250 23.250 1.087 3251.20
1978-11-17 21.250 23.250 20.250 23.000 8.235 3650.56
1978-11-10 22.250 22.750 21.000 21.250 -4.494 3333.12
1978-11-03 22.000 24.250 19.500 22.250 1.136 5227.52
1978-10-27 24.750 25.000 22.000 22.000 -11.111 5242.88
1978-10-20 28.250 28.250 24.620 24.750 -13.158 4505.60
1978-10-13 27.120 29.250 27.000 28.500 5.088 2862.08
1978-10-06 27.750 28.250 27.000 27.120 -2.270 1218.56
1978-09-29 26.870 28.000 26.750 27.750 2.778 3317.76
1978-09-22 25.870 27.000 25.870 27.000 5.882 3957.76
1978-09-15 28.620 29.000 25.500 25.500 -10.901 1684.48
1978-09-08 27.250 29.370 27.250 28.620 5.531 2969.60
1978-09-01 28.750 29.250 27.000 27.120 -4.406 9600.00
1978-08-25 26.120 28.370 26.000 28.370 9.115 3701.76
1978-08-18 25.500 26.120 25.250 26.000 2.483 2391.04
1978-08-11 25.870 26.250 25.250 25.370 -1.933 3911.68
1978-08-04 24.750 26.250 24.250 25.870 3.480 5724.16
1978-07-28 23.500 25.000 23.250 25.000 5.263 2237.44
1978-07-21 23.000 23.750 23.000 23.750 3.261 6425.60
1978-07-14 22.500 23.120 22.500 23.000 2.222 1146.88
1978-07-07 23.370 23.620 22.500 22.500 -3.723 787.200
1978-06-30 23.620 23.750 23.370 23.370 -1.058 1848.32
1978-06-23 23.750 23.870 23.370 23.620 -0.547 2836.48
1978-06-16 23.120 24.500 23.000 23.750 2.725 2201.60
1978-06-09 23.750 24.750 23.000 23.120 -2.653 7726.08
1978-06-02 23.620 24.250 23.370 23.750 0.550 3795.20
1978-05-26 23.750 24.500 22.000 23.620 -1.583 6097.92
1978-05-19 24.250 25.870 24.000 24.000 -1.031 6609.92
1978-05-12 23.250 24.500 23.250 24.250 4.301 4085.76
1978-05-05 23.250 24.370 23.120 23.250 na 11622.4
1978-04-28 21.000 23.250 21.000 23.250 10.714 8529.92
1978-04-21 20.250 21.370 20.250 21.000 3.704 6604.80
1978-04-14 19.250 20.250 19.250 20.250 6.579 2641.92
1978-04-07 18.500 19.370 18.000 19.000 1.333 2519.04
1978-03-31 18.500 19.120 18.120 18.750 0.698 4024.32
1978-03-24 19.000 19.250 18.500 18.620 -2.000 7065.60
1978-03-17 18.620 19.000 17.250 19.000 2.041 6712.32
1978-03-10 20.000 20.000 18.620 18.620 -7.455 6604.80
1978-03-03 19.120 20.370 19.120 20.120 5.230 4249.60
1978-02-24 18.750 19.370 18.370 19.120 1.973 2438.40
1978-02-17 19.870 19.870 18.620 18.750 -5.637 2375.68
1978-02-10 19.870 20.000 19.250 19.870 -0.650 5335.04
1978-02-03 18.500 20.120 18.500 20.000 8.873 5529.60
1978-01-27 18.000 18.620 17.620 18.370 2.056 1710.08
1978-01-20 17.500 18.120 17.000 18.000 1.408 2708.48
1978-01-13 18.250 18.370 17.370 17.750 -4.054 3384.32
1978-01-06 20.120 20.120 18.500 18.500 -8.642 2694.40
1977-12-30 20.250 20.500 20.000 20.250 na 3123.20
1977-12-23 19.870 20.250 19.750 20.250 1.912 5565.44
1977-12-16 20.000 20.500 19.750 19.870 -0.650 7920.64
1977-12-09 20.000 20.120 18.750 20.000 -0.596 7838.72
1977-12-02 19.620 20.120 18.000 20.120 2.548 5882.88
1977-11-25 18.370 20.000 18.250 19.620 6.805 4473.60
1977-11-18 17.870 18.500 17.620 18.370 2.798 5401.60
1977-11-11 16.870 18.000 16.750 17.870 5.928 3553.28
1977-11-04 17.000 17.120 16.370 16.870 -0.765 2821.12
1977-10-28 16.870 17.000 16.500 17.000 na 2862.08
1977-10-21 17.000 17.000 16.620 17.000 -1.449 1331.20
1977-10-14 17.500 18.500 17.000 17.250 -1.429 6666.24
1977-10-07 17.000 17.620 16.870 17.500 11.964 4597.76
1977-09-30 15.880 15.880 15.380 15.630 -1.574 629.760
1977-09-23 16.000 16.000 15.880 15.880 -0.750 675.840
1977-09-16 16.000 16.370 15.750 16.000 na 885.760
1977-09-09 16.500 16.500 16.000 16.000 -3.730 716.800
1977-09-02 16.620 16.620 16.500 16.620 na 629.760
1977-08-26 16.500 16.750 16.500 16.620 0.727 573.440
1977-08-19 16.620 16.750 16.500 16.500 -2.941 732.160
1977-08-12 16.870 17.120 16.750 17.000 na 701.440
1977-08-05 16.250 17.000 16.250 17.000 4.615 512.000
1977-07-29 17.500 17.620 16.120 16.250 -7.143 1361.92
1977-07-22 16.870 17.620 16.750 17.500 3.734 1996.80
1977-07-15 17.120 17.370 16.620 16.870 -1.460 1996.80
1977-07-08 16.620 17.250 16.620 17.120 3.008 1350.40
1977-07-01 14.500 16.620 14.250 16.620 14.621 2728.96
1977-06-24 14.630 14.750 14.250 14.500 -0.889 2099.20
1977-06-17 14.250 14.880 14.250 14.630 3.539 2037.76
1977-06-10 13.880 14.380 13.750 14.130 1.801 2170.88
1977-06-03 13.380 13.880 13.130 13.880 2.815 2873.60
1977-05-27 13.500 13.750 13.130 13.500 na 1377.28
1977-05-20 12.880 13.630 12.500 13.500 4.814 2662.40
1977-05-13 12.880 13.000 12.630 12.880 na 1274.88
1977-05-06 12.000 12.880 11.630 12.880 7.333 4131.84
1977-04-29 12.750 13.000 12.000 12.000 -5.882 3712.00
1977-04-22 13.630 13.630 12.750 12.750 -6.456 2001.92
1977-04-15 13.000 13.880 13.000 13.630 4.846 1715.20
1977-04-08 13.500 13.500 12.880 13.000 -3.704 1760.00
1977-04-01 13.750 14.000 13.500 13.500 -1.818 1996.80
1977-03-25 14.500 14.500 13.630 13.750 -5.172 1367.04
1977-03-18 13.630 14.630 13.630 14.500 7.407 3087.36
1977-03-11 13.630 13.880 13.500 13.500 -0.954 3061.76
1977-03-04 13.500 13.750 13.500 13.630 0.963 957.440
1977-02-25 13.630 13.750 13.380 13.500 -0.954 1785.60
1977-02-18 13.250 13.750 13.250 13.630 2.868 1884.16
1977-02-11 13.630 13.630 13.130 13.250 -2.788 1459.20
1977-02-04 13.880 14.130 13.380 13.630 -2.643 3430.40
1977-01-28 14.000 14.250 13.880 14.000 0.865 2109.44
1977-01-21 14.250 14.250 13.880 13.880 -3.477 2693.12
1977-01-14 14.500 14.880 14.130 14.380 -0.828 1264.64
1977-01-07 15.380 15.380 14.000 14.500 -6.452 3102.72
1976-12-31 15.250 15.500 15.000 15.500 1.639 2913.28
1976-12-24 15.380 15.380 14.880 15.250 -0.845 1574.40
1976-12-17 15.750 15.750 14.380 15.380 -2.349 3993.60
1976-12-10 15.000 15.880 14.880 15.750 5.000 2519.04
1976-12-03 15.250 15.380 15.000 15.000 -1.639 1315.84
1976-11-26 16.250 16.370 15.130 15.250 -6.154 4550.40
1976-11-19 15.130 16.750 14.880 16.250 7.403 3450.88
1976-11-12 14.880 15.630 14.750 15.130 1.680 3901.44
1976-11-05 14.250 15.000 13.880 14.880 4.421 5907.20
1976-10-29 14.500 14.750 13.880 14.250 -1.724 2150.40
1976-10-22 14.500 15.000 14.500 14.500 na 2472.96
1976-10-15 14.630 15.000 14.500 14.500 -0.889 2298.88
1976-10-08 15.250 15.250 14.250 14.630 -4.066 4966.40
1976-10-01 15.500 16.000 15.250 15.250 -1.613 3010.56
1976-09-24 14.750 15.750 14.630 15.500 5.085 3159.04
1976-09-17 14.750 15.000 14.250 14.750 na 2959.36
1976-09-10 14.880 15.130 14.380 14.750 -0.874 3116.80
1976-09-03 14.500 15.000 14.500 14.880 3.477 4357.12
1976-08-27 13.750 15.000 13.500 14.380 4.582 6123.52
1976-08-20 13.380 13.880 13.250 13.750 2.765 3701.76
1976-08-13 13.250 13.750 13.250 13.380 0.981 1889.28
1976-08-06 12.130 13.380 12.130 13.250 10.417 6010.88
1976-07-30 12.250 12.500 11.500 12.000 -2.041 6886.40
1976-07-23 13.130 13.250 12.250 12.250 -6.702 2293.76
1976-07-16 14.000 14.130 13.130 13.130 -5.403 2667.52
1976-07-09 14.000 14.250 13.500 13.880 -0.857 3059.20
1976-07-02 12.880 14.500 11.750 14.000 5.660 8888.32
1976-06-25 14.000 14.000 12.880 13.250 -5.357 3415.04
1976-06-18 14.000 14.880 14.000 14.000 2.715 2718.72
1976-06-11 13.380 13.630 12.750 13.630 1.868 1894.40
1976-06-04 13.500 14.130 12.630 13.380 -2.691 3046.40
1976-05-28 14.750 14.880 13.630 13.750 -6.780 2150.40
1976-05-21 15.000 15.130 14.750 14.750 -1.667 2447.36
1976-05-14 14.500 15.130 14.380 15.000 3.448 1827.84
1976-05-07 14.380 14.750 14.250 14.500 0.834 849.920
1976-04-30 14.130 15.000 13.630 14.380 1.769 1751.04
1976-04-23 15.250 15.630 14.130 14.130 -8.839 2539.52
1976-04-16 16.120 16.120 15.500 15.500 -6.061 2118.40
1976-04-09 16.250 17.370 16.250 16.500 1.538 3430.40
1976-04-02 16.250 16.500 15.880 16.250 na 3578.88
1976-03-26 15.130 16.620 15.000 16.250 7.403 2447.36
1976-03-19 15.880 15.880 15.000 15.130 -5.437 2145.28
1976-03-12 15.500 16.250 15.250 16.000 3.226 4177.92
1976-03-05 15.130 16.250 14.880 15.500 2.445 4700.16
1976-02-27 14.380 16.370 14.250 15.130 5.216 6169.60
1976-02-20 13.500 14.500 13.000 14.380 6.519 9958.40
1976-02-13 13.250 14.000 13.000 13.500 0.897 5934.08
1976-02-06 13.630 14.000 13.250 13.380 -1.834 10941.4
1976-01-30 14.500 14.630 13.380 13.630 -6.000 2083.84
1976-01-23 14.380 14.630 14.000 14.500 0.834 2698.24
1976-01-16 14.000 14.500 13.630 14.380 2.714 3978.24
1976-01-09 13.000 14.250 12.630 14.000 7.692 4147.20
1976-01-02 13.130 13.250 13.000 13.000 -0.990 883.200
1975-12-26 13.500 13.500 12.630 13.130 -4.509 2009.60
1975-12-19 13.750 14.130 13.630 13.750 na 614.400
1975-12-12 13.750 14.500 13.750 13.750 na 1172.48
1975-12-05 15.130 15.250 13.380 13.750 -8.333 880.640
1975-11-28 15.380 15.500 15.000 15.000 -3.226 1299.20
1975-11-21 15.500 15.750 15.000 15.500 na 5186.56
1975-11-14 14.880 15.500 14.880 15.500 4.167 7833.60
1975-11-07 14.130 15.000 14.130 14.880 5.308 2457.60
1975-10-31 14.500 15.000 14.130 14.130 -0.842 2191.36
1975-10-24 14.130 14.500 13.380 14.250 -0.904 2385.92
1975-10-17 14.380 15.130 14.000 14.380 na 3143.68
1975-10-10 12.250 14.500 12.250 14.380 18.549 2600.96
1975-10-03 12.130 12.380 11.880 12.130 na 2785.28
1975-09-26 12.130 12.630 12.130 12.130 na 1459.20
1975-09-19 11.750 12.130 11.500 12.130 1.083 1771.52
1975-09-12 12.880 13.000 11.630 12.000 -6.832 2437.12
1975-09-05 11.750 13.000 11.750 12.880 9.617 2406.40
1975-08-29 11.500 11.750 11.380 11.750 -48.913 2268.16
1975-08-22 23.750 24.250 23.000 23.000 -3.158 1249.28
1975-08-15 24.000 24.500 23.370 23.750 -1.042 1651.20
1975-08-08 23.750 24.870 23.000 24.000 1.053 1802.24
1975-08-01 24.000 25.000 23.370 23.750 -1.042 2099.20
1975-07-25 25.500 25.750 24.000 24.000 -5.882 1986.56
1975-07-18 25.620 25.750 25.250 25.500 -0.468 1269.76
1975-07-11 26.370 26.370 25.620 25.620 -2.844 1976.32
1975-07-04 24.250 26.370 24.250 26.370 8.742 3417.60
1975-06-27 24.870 25.250 23.750 24.250 -2.493 1617.92
1975-06-20 23.000 24.870 22.750 24.870 8.130 3512.32
1975-06-13 22.500 23.000 21.000 23.000 1.099 5335.04
1975-06-06 21.000 24.250 20.370 22.750 8.333 6062.08
1975-05-30 21.120 21.620 20.750 21.000 -0.568 2086.40
1975-05-23 19.500 21.120 19.370 21.120 9.035 4208.64
1975-05-16 18.120 20.000 18.120 19.370 7.611 2795.52
1975-05-09 17.120 18.250 17.000 18.000 5.140 972.800
1975-05-02 17.370 17.370 17.000 17.120 -2.838 627.200
1975-04-25 19.620 20.000 17.620 17.620 -10.194 829.440
1975-04-18 19.000 20.000 19.000 19.620 6.054 1187.84
1975-04-11 18.120 18.500 17.500 18.500 1.370 1290.24
1975-04-04 19.370 20.000 18.250 18.250 -5.195 3143.68
1975-03-28 19.250 19.250 18.370 19.250 -2.532 2099.20
1975-03-21 20.000 20.370 19.620 19.750 -1.250 4096.00
1975-03-14 16.870 20.620 16.870 20.000 20.337 4126.72
1975-03-07 14.130 16.750 14.000 16.620 17.622 1966.08
1975-02-28 14.880 14.880 14.130 14.130 -5.040 1812.48
1975-02-21 15.130 15.130 14.630 14.880 -1.652 1262.93
1975-02-14 15.500 15.750 14.880 15.130 -2.387 2457.60
1975-02-07 15.000 16.620 15.000 15.500 3.333 3307.52
1975-01-31 13.750 15.380 13.750 15.000 11.111 4259.84
1975-01-24 12.500 14.000 11.630 13.500 8.000 2488.32
1975-01-17 13.130 13.500 12.380 12.500 -4.798 1740.80
1975-01-10 10.130 13.380 10.130 13.130 32.895 1689.60
1975-01-03 9.750 10.000 9.250 9.880 -1.200 1216.00
1974-12-27 10.250 10.250 9.880 10.000 -3.661 499.200
1974-12-20 8.750 10.630 8.250 10.380 18.629 1433.60
1974-12-13 8.750 8.750 7.380 8.750 -2.778 2775.04
1974-12-06 10.000 10.000 9.000 9.000 -10.000 2099.20
1974-11-29 10.000 10.000 9.880 10.000 na 7244.80
1974-11-22 10.500 10.500 10.000 10.000 -4.762 737.280
1974-11-15 10.500 10.500 10.000 10.500 na 1648.64
1974-11-08 12.750 12.880 10.000 10.500 -17.647 17725.4
1974-11-01 11.630 12.750 11.500 12.750 9.630 883.200
1974-10-25 13.250 13.250 11.630 11.630 -12.226 276.480
1974-10-18 13.000 13.500 13.000 13.250 1.923 2338.13
1974-10-11 11.130 13.000 11.000 13.000 13.043 1505.28
1974-10-04 14.250 14.250 11.500 11.500 -20.690 634.880
1974-09-27 14.500 14.750 14.500 14.500 na 409.600
1974-09-20 14.500 14.880 14.380 14.500 -0.889 1402.88
1974-09-13 16.370 16.370 14.630 14.630 -10.629 597.333
1974-09-06 16.500 16.750 16.000 16.370 -0.788 682.667
1974-08-30 15.880 17.120 15.880 16.500 5.566 716.800
1974-08-23 15.380 15.630 14.750 15.630 2.492 1013.76
1974-08-16 19.250 19.250 15.250 15.250 -22.273 1116.16
1974-08-09 19.250 19.620 19.000 19.620 0.615 588.800
1974-08-02 19.500 19.750 19.250 19.500 na 563.200
1974-07-26 20.250 20.250 19.500 19.500 -4.878 655.360
1974-07-19 19.500 20.500 19.250 20.500 5.834 1331.20
1974-07-12 19.250 19.370 19.120 19.370 -0.667 768.000
1974-07-05 19.370 19.870 19.250 19.500 na 972.800
1974-06-28 19.500 20.250 19.500 19.500 -1.862 2611.20
1974-06-21 19.750 20.000 19.750 19.870 0.608 3317.76
1974-06-14 19.500 19.750 19.000 19.750 3.947 3020.80
1974-06-07 17.000 19.000 17.000 19.000 11.765 2754.56
1974-05-31 17.620 17.620 16.750 17.000 -1.449 1587.20
1974-05-24 16.120 17.250 15.500 17.250 6.154 1730.56
1974-05-17 16.250 16.370 16.120 16.250 na 550.400
1974-05-10 15.250 16.750 15.250 16.250 6.557 729.600
1974-05-03 15.880 15.880 15.000 15.250 -4.688 755.200
1974-04-26 16.250 16.250 15.750 16.000 -1.538 1003.52
1974-04-19 16.250 16.500 16.120 16.250 na 522.240
1974-04-12 16.000 16.500 16.000 16.250 2.330 614.400
1974-04-05 15.630 15.880 15.630 15.880 1.599 512.000
1974-03-29 15.880 15.880 15.630 15.630 -1.574 179.200
1974-03-22 16.000 16.000 15.250 15.880 -1.489 1105.92
1974-03-15 16.370 17.000 16.000 16.120 na 1013.76
1974-03-08 15.500 16.120 15.250 16.120 4.000 1699.84
1974-03-01 16.370 17.000 15.500 15.500 -3.846 3251.20
1974-02-22 16.000 16.250 15.750 16.120 -0.800 546.133
1974-02-15 16.870 17.250 14.500 16.250 1.563 2240.00
1974-02-08 17.250 17.750 16.000 16.000 -11.111 1702.40
1974-02-01 18.000 19.000 18.000 18.000 na 931.840
1974-01-25 15.750 18.000 15.630 18.000 12.500 1105.92
1974-01-18 15.500 16.000 15.250 16.000 4.918 396.800
1974-01-11 15.250 15.750 15.250 15.250 na 573.440
1974-01-04 13.000 16.000 12.500 15.250 17.308 2752.00
1973-12-28 13.500 14.130 12.500 13.000 -3.704 4492.80
1973-12-21 13.380 13.750 12.500 13.500 0.897 3563.52
1973-12-14 15.250 15.250 13.000 13.380 -12.262 2160.64
1973-12-07 15.380 15.380 14.500 15.250 -1.613 2109.44
1973-11-30 15.630 16.120 14.000 15.500 -0.832 4403.20
1973-11-23 18.370 18.370 15.630 15.630 -16.058 4108.80
1973-11-16 20.370 20.370 18.250 18.620 -8.591 1904.64
1973-11-09 22.500 22.500 20.370 20.370 -10.462 1423.36
1973-11-02 23.250 24.000 22.750 22.750 -1.087 747.520
1973-10-26 22.750 23.250 22.750 23.000 na 1676.80
1973-10-19 23.500 23.500 23.000 23.000 -2.128 563.200
1973-10-12 22.870 23.500 22.500 23.500 2.755 1003.52
1973-10-05 22.370 22.870 22.000 22.870 1.644 686.080
1973-09-28 23.000 23.000 22.120 22.500 -2.174 1753.60
1973-09-21 19.750 23.000 19.750 23.000 17.227 3545.60
1973-09-14 21.500 21.750 19.370 19.620 -8.744 1894.40
1973-09-07 21.370 21.750 21.370 21.500 1.799 1894.40
1973-08-31 21.250 21.750 20.870 21.120 0.571 696.320
1973-08-24 21.250 21.370 19.500 21.000 -2.326 1802.24
1973-08-17 21.620 21.750 20.750 21.500 -0.555 1058.13
1973-08-10 22.120 22.370 20.750 21.620 -2.260 1116.16
1973-08-03 22.620 24.000 22.000 22.120 -1.118 1361.92
1973-07-27 20.250 26.370 20.120 22.370 10.469 3338.24
1973-07-20 15.250 20.250 15.250 20.250 35.000 1218.56
1973-07-13 16.120 16.120 14.750 15.000 -6.948 1372.16
1973-07-06 15.130 16.120 15.130 16.120 6.543 1297.07
1973-06-29 17.000 17.000 14.750 15.130 -11.624 4904.96
1973-06-22 15.130 17.750 15.000 17.120 14.133 1771.52
1973-06-15 19.870 19.870 15.000 15.000 -24.509 12062.7
1973-06-08 22.000 22.000 19.120 19.870 -9.682 2163.20
1973-06-01 21.750 22.620 21.750 22.000 2.326 512.000
1973-05-25 21.500 21.500 20.620 21.500 -0.555 2867.20
1973-05-18 21.870 21.870 21.250 21.620 -2.831 2291.20
1973-05-11 22.250 22.620 22.250 22.250 -1.111 396.800
1973-05-04 22.370 22.500 22.000 22.500 na 696.320
1973-04-27 22.000 23.250 22.000 22.500 2.881 2805.76
1973-04-20 21.500 21.870 21.120 21.870 0.552 1245.87
1973-04-13 21.750 22.000 21.620 21.750 na 727.040
1973-04-06 22.750 22.870 21.750 21.750 -4.396 1198.08
1973-03-30 21.870 22.870 21.870 22.750 4.024 2672.64
1973-03-23 27.500 27.500 21.500 21.870 -21.189 3389.44
1973-03-16 28.750 29.120 27.120 27.750 -3.040 1771.52
1973-03-09 30.500 30.500 26.250 28.620 -6.164 6174.72
1973-03-02 31.750 31.750 30.370 30.500 -4.299 2355.20
1973-02-23 32.500 32.750 31.620 31.870 -1.178 6809.60
1973-02-16 30.000 32.500 30.000 32.250 7.500 2007.04
1973-02-09 30.250 30.500 29.750 30.000 -0.826 2037.76
1973-02-02 31.500 31.500 29.620 30.250 -4.724 2641.92
1973-01-26 32.880 32.880 31.250 31.750 -3.788 1766.40
1973-01-19 33.000 33.880 32.750 33.000 -0.752 1996.80
1973-01-12 34.250 34.250 32.630 33.250 -2.920 2744.32
1973-01-05 34.630 34.880 34.130 34.250 -0.725 1766.40
1972-12-29 34.500 34.880 33.750 34.500 na 870.400
1972-12-22 34.380 34.500 32.250 34.500 0.349 3225.60
1972-12-15 34.000 34.500 33.750 34.380 1.867 1198.08
1972-12-08 33.000 34.500 33.000 33.750 3.053 3532.80
1972-12-01 34.130 35.000 32.130 32.750 -4.043 4096.00
1972-11-24 33.630 34.630 33.250 34.130 1.487 601.600
1972-11-17 34.130 34.130 33.500 33.630 -1.810 972.800
1972-11-10 33.880 34.380 33.880 34.250 1.092 887.467
1972-11-03 31.370 34.380 31.120 33.880 8.001 2027.52
1972-10-27 31.620 31.620 31.000 31.370 -0.791 634.880
1972-10-20 29.750 32.000 28.870 31.620 5.859 5007.36
1972-10-13 29.750 30.120 29.750 29.870 1.254 844.800
1972-10-06 29.370 31.870 29.370 29.500 1.305 4065.28
1972-09-29 29.500 29.500 28.000 29.120 -1.688 1269.76
1972-09-22 32.250 32.380 29.620 29.620 -7.812 2058.24
1972-09-15 32.130 32.380 32.000 32.130 0.816 1095.68
1972-09-08 32.250 32.250 31.870 31.870 -1.178 1036.80
1972-09-01 32.750 32.750 32.000 32.250 na 1356.80
