|
Major Indices
|
USA | Canada
|
Europe
|
Asia Pacific
|
Latin America
|
MidEast Africa
|
Global
|
|
|
|
|
|
Cisco Systems 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.
|
|
|_Cisco_Systems_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 |____2013-1990_|____2013-1990_|____2013-1990_|____2013-1990_|____2013-1990_|____2013-1990_|
9.05% <-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 21.300 21.340 21.150 21.210 -0.329 43674.7
2013-12-06 21.290 21.350 20.890 21.280 0.141 49078.7
2013-11-29 21.450 21.520 21.080 21.250 -0.979 37810.5
2013-11-22 21.600 21.720 21.120 21.460 -0.371 49695.3
2013-11-15 23.500 24.000 20.770 21.540 -8.379 92518.9
2013-11-08 22.550 23.560 22.420 23.510 4.165 37896.0
2013-11-01 22.400 22.940 22.310 22.570 0.490 30487.6
2013-10-25 23.110 23.110 22.100 22.460 -2.178 46510.5
2013-10-18 23.160 23.420 22.420 22.960 -1.375 41928.0
2013-10-11 22.760 23.380 22.290 23.280 1.129 34694.2
2013-10-04 23.120 23.530 22.850 23.020 -1.329 36465.4
2013-09-27 24.380 24.550 23.050 23.330 -4.814 44054.0
2013-09-20 24.430 24.800 24.130 24.510 0.781 31834.4
2013-09-13 23.610 24.450 23.580 24.320 3.270 23610.0
2013-09-06 23.580 23.920 23.390 23.550 1.030 27965.2
2013-08-30 23.840 24.050 23.220 23.310 -2.305 33073.4
2013-08-23 24.320 24.660 23.840 23.860 -1.689 36453.8
2013-08-16 25.860 26.480 24.250 24.270 -6.833 63631.1
2013-08-09 26.110 26.490 25.860 26.050 -0.535 27221.2
2013-08-02 25.360 26.190 25.230 26.190 2.706 28744.8
2013-07-26 26.000 26.040 25.230 25.500 -1.239 27426.8
2013-07-19 25.780 26.150 25.600 25.820 -0.463 29503.5
2013-07-12 24.660 25.950 24.390 25.940 5.576 38577.2
2013-07-05 24.420 24.840 24.220 24.570 0.945 27383.1
2013-06-28 24.320 24.710 23.990 24.340 -0.572 34543.7
2013-06-21 24.260 24.980 24.210 24.480 1.619 44053.2
2013-06-14 24.570 24.670 23.880 24.090 -1.633 29780.0
2013-06-07 24.260 24.780 24.030 24.490 1.534 38949.1
2013-05-31 23.810 24.680 23.690 24.120 2.507 40846.5
2013-05-24 23.900 24.060 23.060 23.530 -2.929 43803.3
2013-05-17 21.140 24.250 21.050 24.240 14.882 81890.2
2013-05-10 20.870 21.100 20.290 21.100 1.296 35289.8
2013-05-03 20.650 21.250 20.350 20.830 0.774 41771.9
2013-04-26 20.530 21.100 20.260 20.670 1.026 39257.5
2013-04-19 21.450 21.640 19.980 20.460 -5.014 35624.5
2013-04-12 20.690 21.700 20.470 21.540 4.512 31476.6
2013-04-05 21.040 21.380 20.000 20.610 -1.388 36810.2
2013-03-29 20.880 20.990 20.610 20.900 0.723 30035.3
2013-03-22 21.740 21.950 20.690 20.750 -5.381 37279.7
2013-03-15 21.770 21.980 21.380 21.930 0.458 37115.9
2013-03-08 20.740 21.970 20.580 21.830 4.801 32529.9
2013-03-01 21.000 21.200 20.440 20.830 -0.335 30269.9
2013-02-22 21.010 21.670 20.710 20.900 -0.429 36643.9
2013-02-15 21.240 21.340 20.510 20.990 -0.803 51047.2
2013-02-08 20.870 21.300 20.790 21.160 1.584 28470.8
2013-02-01 21.210 21.260 20.400 20.830 -1.513 31347.7
2013-01-25 20.950 21.250 20.610 21.150 0.618 37174.1
2013-01-18 20.680 21.180 20.650 21.020 2.637 41835.9
2013-01-11 20.380 20.540 20.080 20.480 na 29846.4
2013-01-04 20.410 20.680 20.390 20.480 5.296 36378.9
2012-12-28 19.870 20.070 19.420 19.450 -2.555 23629.4
2012-12-21 19.880 20.540 19.590 19.960 0.504 44894.4
2012-12-14 19.350 20.070 19.340 19.860 2.689 47735.5
2012-12-07 19.020 19.740 18.950 19.340 2.274 38023.0
2012-11-30 18.790 19.130 18.550 18.910 0.372 41319.1
2012-11-23 18.270 18.890 18.070 18.840 4.725 29684.2
2012-11-16 16.860 18.250 16.690 17.990 6.956 62947.8
2012-11-09 17.330 17.900 16.680 16.820 -3.055 41299.2
2012-11-02 17.380 17.680 17.000 17.350 0.347 32683.6
2012-10-26 18.120 18.230 17.070 17.290 -4.157 39963.8
2012-10-19 18.490 18.910 18.000 18.040 -2.010 37746.7
2012-10-12 18.890 19.080 18.150 18.410 -2.386 32814.7
2012-10-05 19.230 19.400 18.730 18.860 -1.257 32699.0
2012-09-28 18.860 19.360 18.350 19.100 1.058 37476.8
2012-09-21 19.160 19.310 18.890 18.900 -3.027 35843.0
2012-09-14 19.430 19.690 18.930 19.490 -0.358 36796.4
2012-09-07 18.990 19.750 18.800 19.560 2.516 40454.4
2012-08-31 19.240 19.370 18.830 19.080 -0.625 31102.7
2012-08-24 19.000 19.390 18.800 19.200 0.735 40498.9
2012-08-17 17.540 19.230 17.110 19.060 8.666 69041.2
2012-08-10 16.490 17.790 16.460 17.540 7.278 39595.6
2012-08-03 15.710 16.440 15.650 16.350 4.207 41216.3
2012-07-27 16.060 16.150 14.960 15.690 -4.095 59926.9
2012-07-20 16.210 16.800 15.940 16.360 0.307 31559.1
2012-07-13 16.730 16.780 15.960 16.310 -2.743 40260.6
2012-07-06 17.110 17.230 16.670 16.770 -2.330 22333.5
2012-06-29 17.010 17.170 16.220 17.170 0.234 43239.5
2012-06-22 17.080 17.630 16.870 17.130 0.175 42815.9
2012-06-15 16.870 17.170 16.450 17.100 2.212 37021.6
2012-06-08 15.980 16.920 15.920 16.730 4.825 32332.2
2012-06-01 16.510 16.640 15.940 15.960 -2.266 43510.7
2012-05-25 16.510 16.820 16.320 16.330 -0.850 43502.0
2012-05-18 16.400 16.890 16.370 16.470 -0.242 56117.1
2012-05-11 19.020 19.260 16.500 16.510 -13.651 87659.5
2012-05-04 19.850 20.170 19.030 19.120 -4.304 34339.1
2012-04-27 19.770 20.030 19.270 19.980 0.352 46787.7
2012-04-20 19.920 20.310 19.570 19.910 0.302 32085.0
2012-04-13 19.970 20.280 19.520 19.850 -1.830 34373.1
2012-04-06 21.140 21.300 20.070 20.220 -4.397 42320.8
2012-03-30 20.700 21.240 20.650 21.150 3.020 37121.3
2012-03-23 19.940 20.650 19.940 20.530 2.496 38185.9
2012-03-16 19.820 20.380 19.660 20.030 1.162 42443.2
2012-03-09 19.730 19.890 19.320 19.800 0.202 33279.0
2012-03-02 19.990 20.260 19.710 19.760 -1.887 37669.6
2012-02-24 20.300 20.490 19.920 20.140 -0.739 33667.7
2012-02-17 20.010 20.350 19.830 20.290 1.960 44793.9
2012-02-10 20.040 20.490 19.730 19.900 -0.946 76837.2
2012-02-03 19.400 20.200 19.270 20.090 2.710 43997.1
2012-01-27 19.850 20.070 19.360 19.560 -1.807 39680.9
2012-01-20 19.230 19.950 19.110 19.920 4.512 47876.3
2012-01-13 18.870 19.250 18.770 19.060 1.114 35805.5
2012-01-06 18.550 19.000 18.350 18.850 4.259 39956.6
2011-12-30 18.480 18.640 18.050 18.080 -2.112 22022.0
2011-12-23 17.960 18.490 17.620 18.470 2.954 40631.2
2011-12-16 18.620 18.850 17.880 17.940 -4.979 57314.1
2011-12-09 18.840 19.070 18.450 18.880 1.779 43771.8
2011-12-02 17.920 18.980 17.660 18.550 6.000 52301.9
2011-11-25 18.130 18.310 17.220 17.500 -4.995 41539.3
2011-11-18 18.950 19.190 18.220 18.420 -3.155 48073.9
2011-11-11 18.000 19.150 17.440 19.020 5.491 80726.6
2011-11-04 18.340 18.550 17.530 18.030 -2.856 47400.2
2011-10-28 17.380 18.600 17.260 18.560 6.789 56016.2
2011-10-21 17.370 17.670 16.800 17.380 -0.969 40430.4
2011-10-14 16.910 17.670 16.850 17.550 5.342 52192.8
2011-10-07 15.300 16.940 14.930 16.660 7.484 82598.3
2011-09-30 15.650 16.360 15.480 15.500 -0.705 55213.6
2011-09-23 16.450 16.670 14.960 15.610 -6.077 64018.8
2011-09-16 15.550 16.840 15.550 16.620 5.057 65190.4
2011-09-09 15.100 16.450 15.010 15.820 2.661 75923.3
2011-09-02 15.510 16.000 15.300 15.410 0.587 54031.5
2011-08-26 15.230 15.560 14.950 15.320 1.592 58021.2
2011-08-19 16.010 16.070 14.900 15.080 -5.691 74766.6
2011-08-12 14.410 16.240 13.300 15.990 7.028 159771
2011-08-05 16.080 16.250 14.360 14.940 -6.450 80369.2
2011-07-29 16.340 16.390 15.580 15.970 -2.977 60215.9
2011-07-22 15.490 16.500 15.270 16.460 5.580 61056.7
2011-07-15 15.550 15.960 15.330 15.590 -0.953 57066.9
2011-07-08 15.870 15.990 15.450 15.740 -0.757 52029.3
2011-07-01 14.940 15.950 14.940 15.860 6.229 58907.3
2011-06-24 14.940 15.640 14.920 14.930 -0.267 85946.1
2011-06-17 15.140 15.280 14.780 14.970 -0.992 80267.3
2011-06-10 16.020 16.170 15.010 15.120 -5.559 82439.7
2011-06-03 16.590 16.820 15.980 16.010 -2.734 64017.7
2011-05-27 16.410 16.510 16.110 16.460 -0.423 56922.4
2011-05-20 16.820 16.870 16.340 16.530 -2.073 74337.5
2011-05-13 17.530 17.990 16.640 16.880 -3.872 112698
2011-05-06 17.510 17.700 17.280 17.560 0.228 58055.5
2011-04-29 16.930 17.640 16.900 17.520 3.424 82485.0
2011-04-22 16.880 16.990 16.520 16.940 -0.528 76608.8
2011-04-15 17.710 17.760 16.970 17.030 -3.513 64824.7
2011-04-08 17.010 18.290 17.000 17.650 3.580 107997
2011-04-01 17.360 17.600 16.990 17.040 -1.389 61716.4
2011-03-25 17.340 17.640 17.200 17.280 0.817 56900.2
2011-03-18 17.810 17.880 16.970 17.140 -4.513 88832.2
2011-03-11 18.360 18.370 17.760 17.950 -2.446 62245.6
2011-03-04 18.620 18.790 18.310 18.400 -1.288 60412.2
2011-02-25 18.730 18.740 18.230 18.640 -1.114 71303.3
2011-02-18 18.840 19.020 18.560 18.850 0.802 96058.8
2011-02-11 22.110 22.340 18.610 18.700 -15.193 200073
2011-02-04 20.930 22.150 20.710 22.050 5.351 47267.0
2011-01-28 20.840 21.610 20.730 20.930 0.965 53137.5
2011-01-21 21.220 21.330 20.500 20.730 -2.263 48426.9
2011-01-14 20.940 21.240 20.700 21.210 1.144 37970.5
2011-01-07 20.450 21.000 20.380 20.970 3.658 60703.3
2010-12-31 19.840 20.510 19.810 20.230 2.743 41293.9
2010-12-24 19.580 19.770 19.500 19.690 0.716 48946.7
2010-12-17 19.850 19.920 19.430 19.550 -0.761 70843.9
2010-12-10 19.310 19.820 19.270 19.700 3.304 72900.0
2010-12-03 19.470 19.540 19.000 19.070 -2.155 79507.2
2010-11-26 19.650 19.720 19.180 19.490 -0.612 61845.6
2010-11-19 20.370 20.370 19.340 19.610 -2.680 133076
2010-11-12 24.350 24.600 20.030 20.150 -16.941 198959
2010-11-05 22.950 24.340 22.880 24.260 6.124 47464.1
2010-10-29 23.630 23.900 22.820 22.860 -2.641 38438.9
2010-10-22 23.350 23.580 22.760 23.480 0.514 40301.0
2010-10-15 22.480 23.400 22.270 23.360 3.915 43794.7
2010-10-08 21.810 22.520 21.500 22.480 2.602 43971.4
2010-10-01 22.010 22.310 21.450 21.910 -0.815 51747.5
2010-09-24 21.970 22.250 21.370 22.090 1.052 53002.3
2010-09-17 20.920 22.170 20.860 21.860 6.014 66981.2
2010-09-10 20.900 21.050 20.320 20.620 -1.996 48290.4
2010-09-03 20.800 21.130 19.820 21.040 1.105 69504.1
2010-08-27 22.470 22.480 20.360 20.810 -6.388 58676.0
2010-08-20 21.240 22.510 21.220 22.230 4.073 74115.6
2010-08-13 24.210 24.870 21.000 21.360 -11.259 97988.5
2010-08-06 23.430 24.250 23.400 24.070 4.335 37828.7
2010-07-30 23.320 26.000 22.880 23.070 -1.199 41548.3
2010-07-23 22.870 23.410 22.050 23.350 2.637 52781.6
2010-07-16 22.610 23.960 22.610 22.750 0.220 53175.7
2010-07-09 21.420 22.810 21.050 22.700 7.430 54621.0
2010-07-02 22.300 22.750 20.930 21.130 -4.734 56410.4
2010-06-25 23.840 23.940 22.110 22.180 -5.577 57194.5
2010-06-18 23.080 23.780 22.730 23.490 2.532 62795.4
2010-06-11 23.010 23.450 22.510 22.910 -0.218 64951.3
2010-06-04 22.940 23.770 22.740 22.960 -0.864 52925.8
2010-05-28 23.460 23.750 22.600 23.160 -1.279 60344.9
2010-05-21 24.970 25.020 22.560 23.460 -5.934 76025.1
2010-05-14 26.120 26.800 24.690 24.940 0.931 84121.5
2010-05-07 27.030 27.690 23.230 24.710 -8.244 68202.8
2010-04-30 27.580 27.740 26.730 26.930 -1.966 46211.7
2010-04-23 26.930 27.510 26.550 27.470 1.816 43588.4
2010-04-16 26.570 27.440 26.170 26.980 1.429 46277.7
2010-04-09 25.870 26.640 25.800 26.600 2.981 36599.6
2010-04-02 26.610 26.710 25.660 25.830 -2.418 43575.6
2010-03-26 25.920 26.850 25.890 26.470 1.224 37743.7
2010-03-19 25.760 26.440 25.740 26.150 1.043 41170.5
2010-03-12 25.310 26.480 25.260 25.880 2.658 83046.9
2010-03-05 24.330 25.240 24.320 25.210 3.617 48238.8
2010-02-26 24.390 24.460 23.830 24.330 -0.123 33735.0
2010-02-19 23.960 24.380 23.740 24.360 2.525 43800.1
2010-02-12 23.780 24.000 23.480 23.760 0.253 55945.6
2010-02-05 22.650 23.880 22.380 23.700 5.474 82755.5
2010-01-29 23.100 23.260 22.350 22.470 -2.177 59091.3
2010-01-22 24.540 24.880 22.870 22.970 -5.861 51231.2
2010-01-15 24.640 25.100 24.080 24.400 -1.054 43853.5
2010-01-08 24.110 24.840 24.010 24.660 3.008 42268.2
2010-01-01 23.890 24.200 23.810 23.940 -0.083 21124.9
2009-12-25 23.530 23.990 23.480 23.960 2.700 24121.7
2009-12-18 24.010 24.150 23.020 23.330 -1.851 46062.6
2009-12-11 24.110 24.400 23.440 23.770 -1.614 35422.6
2009-12-04 23.310 24.420 23.190 24.160 3.336 38060.1
2009-11-27 23.690 23.910 23.020 23.380 -0.341 27036.8
2009-11-20 23.770 24.110 23.300 23.460 -1.054 37292.0
2009-11-13 23.930 24.000 23.170 23.710 -0.462 45764.3
2009-11-06 22.870 24.070 22.550 23.820 4.428 58278.6
2009-10-30 24.150 24.400 22.640 22.810 -5.627 47436.4
2009-10-23 24.130 24.830 23.830 24.170 0.624 40282.2
2009-10-16 24.070 24.500 23.570 24.020 -0.042 40298.0
2009-10-09 22.910 24.080 22.580 24.030 5.999 42989.4
2009-10-02 23.290 23.870 22.620 22.670 0.221 55741.6
2009-09-25 23.200 23.850 22.460 22.620 -3.333 46325.3
2009-09-18 22.850 23.610 22.610 23.400 1.343 51884.6
2009-09-11 22.000 23.130 21.790 23.090 5.723 53798.4
2009-09-04 21.740 21.960 21.070 21.840 -0.727 36639.3
2009-08-28 22.220 22.640 21.470 22.000 -0.856 36184.0
2009-08-21 20.940 22.270 20.680 22.190 4.130 43474.9
2009-08-14 21.980 22.120 21.000 21.310 -3.966 44762.4
2009-08-07 22.210 22.740 21.680 22.190 0.818 65271.3
2009-07-31 21.850 22.400 21.370 22.010 0.594 39971.1
2009-07-24 20.820 22.070 20.800 21.880 6.680 61504.8
2009-07-17 18.410 20.580 17.920 20.510 11.832 64850.5
2009-07-10 18.320 18.700 17.820 18.340 -0.865 46000.9
2009-07-03 19.000 19.100 18.450 18.500 -2.168 45309.9
2009-06-26 18.750 19.190 18.250 18.910 -0.053 45340.6
2009-06-19 19.680 19.700 18.800 18.920 -4.972 50283.0
2009-06-12 19.740 20.350 19.530 19.910 0.201 47430.5
2009-06-05 19.150 20.020 19.010 19.870 7.405 67770.0
2009-05-29 17.660 18.710 17.610 18.500 3.352 50694.1
2009-05-22 18.140 19.350 17.660 17.900 -0.112 53378.2
2009-05-15 18.450 18.830 17.770 17.920 -4.325 49997.3
2009-05-08 19.820 20.000 18.550 18.730 -4.341 72258.2
2009-05-01 18.100 19.930 18.010 19.580 6.298 47863.6
2009-04-24 17.710 18.500 17.130 18.420 2.390 51061.5
2009-04-17 17.850 18.180 17.340 17.990 0.954 47206.5
2009-04-10 17.560 18.080 16.580 17.820 -1.872 55435.4
2009-04-03 16.570 18.610 16.080 18.160 7.139 65038.6
2009-03-27 16.310 17.390 15.900 16.950 6.537 53802.1
2009-03-20 15.790 16.940 15.350 15.910 2.579 62024.4
2009-03-13 14.000 15.690 13.610 15.510 9.379 59549.8
2009-03-06 14.330 15.520 13.980 14.180 -2.677 74509.1
2009-02-27 15.200 15.350 14.300 14.570 -3.382 58239.1
2009-02-20 15.680 15.760 14.880 15.080 -6.335 47741.6
2009-02-13 16.990 17.050 15.630 16.100 -5.516 50867.7
2009-02-06 14.860 17.090 14.830 17.040 13.828 79095.9
2009-01-30 15.850 17.190 14.910 14.970 -5.790 56728.3
2009-01-23 15.810 16.020 15.000 15.890 0.442 56818.4
2009-01-16 16.680 16.780 15.190 15.820 -5.269 57143.7
2009-01-09 16.850 17.980 16.610 16.700 -1.533 53717.4
2009-01-02 16.160 17.000 15.730 16.960 4.241 35705.6
2008-12-26 16.610 16.710 15.990 16.270 -2.224 23988.8
2008-12-19 16.880 17.450 16.440 16.640 -2.060 59066.7
2008-12-12 16.500 17.930 16.450 16.990 6.587 60741.0
2008-12-05 16.160 16.170 14.720 15.940 -3.628 64986.1
2008-11-28 15.440 16.550 15.170 16.540 9.031 60000.0
2008-11-21 16.470 16.810 14.200 15.170 -8.724 82499.1
2008-11-14 17.950 17.980 15.600 16.620 -5.461 61818.6
2008-11-07 17.680 18.460 16.670 17.580 -1.069 83058.6
2008-10-31 16.090 18.700 16.020 17.770 8.952 75430.1
2008-10-24 18.350 19.010 15.900 16.310 -8.934 78329.0
2008-10-17 18.270 20.150 16.200 17.910 3.947 88335.6
2008-10-10 20.390 20.970 16.290 17.230 -18.918 115234
2008-10-03 23.290 23.540 21.050 21.250 -10.789 66995.5
2008-09-26 23.900 24.200 22.580 23.820 -1.935 51794.4
2008-09-19 22.610 24.300 21.740 24.290 3.538 76357.6
2008-09-12 22.780 23.590 22.390 23.460 5.391 54623.4
2008-09-05 24.350 24.500 22.070 22.260 -7.443 50354.6
2008-08-29 24.500 24.780 23.880 24.050 -2.671 29948.7
2008-08-22 24.950 25.080 23.870 24.710 -0.803 28524.2
2008-08-15 24.170 25.250 24.010 24.910 2.722 40505.0
2008-08-08 22.050 24.440 21.720 24.250 10.277 77768.3
2008-08-01 22.320 22.810 21.670 21.990 -1.962 47785.0
2008-07-25 21.800 22.610 21.460 22.430 3.555 51295.6
2008-07-18 22.020 22.130 20.560 21.660 -0.733 59491.5
2008-07-11 23.230 23.390 21.510 21.820 -5.623 70986.2
2008-07-04 23.470 23.730 22.670 23.120 -2.075 49194.9
2008-06-27 24.830 25.110 23.370 23.610 -4.180 43970.0
2008-06-20 26.170 26.630 24.470 24.640 -6.560 46628.6
2008-06-13 26.720 26.740 25.520 26.370 -0.641 45621.7
2008-06-06 26.720 27.720 26.210 26.540 -0.674 62609.7
2008-05-30 25.060 26.920 25.040 26.720 6.454 50689.4
2008-05-23 26.510 26.900 24.900 25.100 -5.319 40449.2
2008-05-16 25.450 26.650 25.400 26.510 4.002 47600.2
2008-05-09 26.460 27.000 25.260 25.490 -4.710 66436.8
2008-05-02 25.640 27.000 25.250 26.750 4.492 52579.7
2008-04-25 24.350 26.290 24.260 25.600 4.447 49630.5
2008-04-18 23.280 24.800 22.910 24.510 4.833 44871.6
2008-04-11 24.560 24.580 23.340 23.380 -4.141 54924.0
2008-04-04 24.080 25.550 23.960 24.390 1.287 53413.4
2008-03-28 24.920 25.990 24.000 24.080 -2.786 56640.5
2008-03-21 23.590 25.610 23.540 24.770 1.850 68072.9
2008-03-14 24.120 25.600 23.990 24.320 0.871 64559.2
2008-03-07 24.350 24.700 23.740 24.110 -1.148 73435.6
2008-02-29 23.520 25.150 23.190 24.390 3.347 69617.4
2008-02-22 23.560 23.990 22.710 23.600 1.288 60174.2
2008-02-15 23.650 24.200 23.210 23.300 -1.020 59974.3
2008-02-08 25.040 25.050 21.770 23.540 -5.613 134683
2008-02-01 24.290 25.130 23.690 24.940 3.058 65732.9
2008-01-25 22.390 26.090 22.300 24.200 -0.412 93023.3
2008-01-18 26.610 26.670 23.980 24.300 -6.069 79792.2
2008-01-11 26.100 26.790 25.420 25.870 -0.957 57788.6
2008-01-04 27.250 27.500 26.010 26.120 -5.225 58083.3
2007-12-28 28.680 28.950 27.230 27.560 -3.636 36340.6
2007-12-21 28.590 29.000 27.580 28.600 -0.175 48740.3
2007-12-14 27.680 29.640 27.420 28.650 4.372 68784.3
2007-12-07 28.000 28.240 26.820 27.450 -2.034 60096.7
2007-11-30 28.760 28.790 26.920 28.020 -2.335 66912.6
2007-11-23 29.760 29.990 28.110 28.690 -4.175 45717.6
2007-11-16 28.830 30.440 28.790 29.940 4.759 65824.8
2007-11-09 32.640 34.240 28.150 28.580 -12.089 122120
2007-11-02 32.250 33.250 32.000 32.510 1.912 46575.2
2007-10-26 31.100 32.100 30.090 31.900 1.270 44876.6
2007-10-19 32.920 33.140 31.400 31.500 -4.313 43790.0
2007-10-12 32.530 33.600 32.510 32.920 0.827 32707.8
2007-10-05 33.010 33.330 31.880 32.650 -1.449 39542.3
2007-09-28 32.220 33.380 31.650 33.130 2.570 45164.4
2007-09-21 31.330 32.560 31.250 32.300 2.345 45194.9
2007-09-14 31.690 32.170 31.150 31.560 0.127 34665.5
2007-09-07 31.940 32.500 31.090 31.520 -1.253 53506.4
2007-08-31 30.510 31.980 30.390 31.920 3.872 44081.6
2007-08-24 29.930 30.750 29.520 30.730 2.467 40476.1
2007-08-17 31.570 31.600 28.580 29.990 -4.460 82343.7
2007-08-10 29.590 32.470 28.900 31.390 6.551 106173
2007-08-03 29.010 30.210 28.630 29.460 1.691 53538.2
2007-07-27 29.730 30.390 28.940 28.970 -2.095 65539.4
2007-07-20 29.720 30.000 28.880 29.590 -1.004 45777.5
2007-07-13 28.430 29.970 27.560 29.890 4.988 52685.1
2007-07-06 28.020 28.500 27.790 28.470 2.226 33179.9
2007-06-29 26.840 28.400 26.750 27.850 3.455 51789.3
2007-06-22 27.390 27.700 26.850 26.920 -1.716 50779.2
2007-06-15 26.290 27.400 25.860 27.390 3.437 46294.3
2007-06-08 26.720 27.300 25.840 26.480 -1.415 50071.5
2007-06-01 25.590 27.400 25.550 26.860 5.251 54933.6
2007-05-25 26.210 26.540 25.330 25.520 -2.633 49670.5
2007-05-18 26.620 26.650 26.080 26.210 -1.577 42022.3
2007-05-11 27.960 28.480 26.260 26.630 -4.586 78966.7
2007-05-04 27.000 28.000 26.560 27.910 3.256 47343.1
2007-04-27 26.910 27.160 26.060 27.030 0.148 46602.3
2007-04-20 26.670 27.120 26.470 26.990 1.162 42999.4
2007-04-13 26.120 26.950 25.630 26.680 2.379 44137.4
2007-04-06 25.670 26.220 25.310 26.060 2.076 37078.1
2007-03-30 26.230 27.000 25.110 25.530 -2.520 44359.1
2007-03-23 26.190 26.790 26.000 26.190 0.770 38821.7
2007-03-16 25.980 26.250 25.260 25.990 -0.345 45768.1
2007-03-09 25.020 26.490 24.820 26.080 3.083 52096.4
2007-03-02 27.640 27.700 25.070 25.300 -8.033 63806.9
2007-02-23 27.560 28.000 27.220 27.510 -0.036 39341.6
2007-02-16 27.620 27.810 27.010 27.520 -0.686 43740.2
2007-02-09 27.420 28.850 27.120 27.710 2.100 80122.1
2007-02-02 26.290 27.180 26.000 27.140 2.998 54421.8
2007-01-26 26.750 26.950 25.760 26.350 -1.311 64140.3
2007-01-19 28.590 28.590 26.270 26.700 -7.676 81793.7
2007-01-12 28.540 28.990 28.210 28.920 1.581 51649.5
2007-01-05 27.460 28.570 27.330 28.470 4.171 66628.6
2006-12-29 27.040 27.630 26.830 27.330 1.485 26451.3
2006-12-22 27.600 27.960 26.930 26.930 -2.286 35296.7
2006-12-15 26.900 27.770 26.760 27.560 2.150 47139.9
2006-12-08 26.940 27.570 26.750 26.980 1.087 41307.3
2006-12-01 26.760 27.300 25.590 26.690 -0.559 66699.4
2006-11-24 26.980 27.180 26.240 26.840 -0.334 32010.8
2006-11-17 26.750 27.320 26.410 26.930 0.711 51015.3
2006-11-10 24.140 27.440 24.120 26.740 12.495 106522
2006-11-03 23.520 24.450 23.270 23.770 0.211 43433.7
2006-10-27 24.450 24.640 23.630 23.720 -3.381 38928.1
2006-10-20 24.640 24.780 23.730 24.550 0.082 42640.7
2006-10-13 24.250 24.620 24.000 24.530 1.826 39228.2
2006-10-06 23.050 24.200 22.800 24.090 4.830 45545.3
2006-09-29 22.970 23.530 22.670 22.980 0.437 42445.6
2006-09-22 22.770 23.470 22.440 22.880 0.704 56179.8
2006-09-15 21.560 23.280 21.520 22.720 4.460 51062.3
2006-09-08 22.130 22.290 21.180 21.750 -2.335 55121.4
2006-09-01 20.960 22.350 20.890 22.270 5.796 53492.2
2006-08-25 20.610 21.420 20.570 21.050 0.911 36710.6
2006-08-18 19.880 21.140 19.770 20.860 6.755 56137.5
2006-08-11 17.280 19.950 17.150 19.540 13.341 87682.5
2006-08-04 17.990 18.360 17.100 17.240 -4.646 54712.8
2006-07-28 17.680 18.200 17.550 18.080 3.551 36465.2
2006-07-21 17.970 18.430 17.450 17.460 -2.676 55237.1
2006-07-14 19.480 19.540 17.770 17.940 -7.478 48344.1
2006-07-07 19.780 20.110 19.220 19.390 -0.717 29994.0
2006-06-30 19.560 20.030 19.080 19.530 -0.408 37840.1
2006-06-23 20.010 20.420 19.540 19.610 -1.852 35876.4
2006-06-16 19.950 20.230 19.310 19.980 0.050 40974.0
2006-06-09 20.350 20.370 19.410 19.970 -2.299 48386.6
2006-06-02 20.200 20.800 19.510 20.440 0.640 49796.5
2006-05-26 20.620 20.930 20.140 20.310 -2.683 48126.0
2006-05-19 20.380 20.940 19.500 20.870 2.606 62000.0
2006-05-12 21.650 21.990 19.960 20.340 -6.483 75184.5
2006-05-05 21.020 22.000 20.910 21.750 3.819 45397.0
2006-04-28 20.570 21.300 20.200 20.950 1.306 46319.6
2006-04-21 21.150 21.500 20.490 20.680 -2.361 38803.9
2006-04-14 20.800 21.500 20.700 21.180 1.778 36468.8
2006-04-07 21.850 21.980 20.780 20.810 -3.969 48755.7
2006-03-31 21.290 22.000 21.250 21.670 1.451 55115.2
2006-03-24 21.620 21.850 21.210 21.360 -1.203 38169.6
2006-03-17 20.870 21.690 20.770 21.620 3.842 53505.6
2006-03-10 20.970 21.480 20.320 20.820 -1.046 56235.0
2006-03-03 19.850 21.330 19.830 21.040 5.995 99771.4
2006-02-24 19.710 19.930 19.450 19.850 -0.050 47743.7
2006-02-17 19.620 20.000 19.320 19.860 0.506 52479.1
2006-02-10 18.030 19.980 17.820 19.760 8.871 104903
2006-02-03 18.690 18.950 17.950 18.150 -3.355 54855.8
2006-01-27 18.540 18.950 18.130 18.780 1.459 54071.3
2006-01-20 18.700 19.120 18.240 18.510 -2.167 63733.1
2006-01-13 18.970 19.430 18.780 18.920 0.799 67657.0
2006-01-06 17.210 18.880 17.180 18.770 9.638 94214.1
2005-12-30 17.380 17.480 17.070 17.120 -1.326 35969.5
2005-12-23 17.520 17.660 17.170 17.350 -0.970 46476.8
2005-12-16 17.570 17.840 17.450 17.520 -0.171 60737.7
2005-12-09 17.570 18.000 17.390 17.550 -0.510 67872.8
2005-12-02 17.550 17.840 17.470 17.640 0.513 46103.1
2005-11-25 17.050 17.630 16.970 17.550 3.114 49669.7
2005-11-18 17.420 17.460 16.870 17.020 -2.576 61804.3
2005-11-11 17.880 17.980 17.020 17.470 -2.238 75523.2
2005-11-04 17.160 17.880 17.150 17.870 4.259 55102.5
2005-10-28 17.080 17.240 16.920 17.140 0.646 41969.5
2005-10-21 17.230 17.370 16.830 17.030 -1.390 47860.3
2005-10-14 17.500 17.600 16.970 17.270 -2.042 55987.5
2005-10-07 17.930 18.120 17.500 17.630 -1.618 49021.6
2005-09-30 18.160 18.180 17.650 17.920 -0.720 54760.5
2005-09-23 18.300 18.390 17.680 18.050 -2.009 48474.2
2005-09-16 18.400 18.570 17.830 18.420 -0.861 57885.8
2005-09-09 17.980 18.660 17.950 18.580 4.853 55089.7
2005-09-02 17.300 18.070 17.300 17.720 1.839 39383.1
2005-08-26 17.880 17.920 17.360 17.400 -2.357 46224.6
2005-08-19 17.810 17.980 17.610 17.820 0.112 51904.5
2005-08-12 19.390 19.740 17.750 17.800 -7.772 102938
2005-08-05 19.260 19.730 19.160 19.300 0.783 34994.4
2005-07-29 19.390 19.410 18.820 19.150 -0.880 44121.9
2005-07-22 19.820 20.230 19.250 19.320 -2.866 48535.2
2005-07-15 19.290 20.060 19.220 19.890 3.004 45899.3
2005-07-08 18.770 19.330 18.510 19.310 1.685 44782.6
2005-07-01 19.300 19.580 18.890 18.990 -1.606 43875.2
2005-06-24 19.430 20.250 19.290 19.300 -1.178 57268.8
2005-06-17 19.190 19.970 18.980 19.530 1.507 42375.3
2005-06-10 19.370 19.810 19.100 19.240 -0.825 47464.5
2005-06-03 19.610 19.880 19.290 19.400 -1.971 51534.3
2005-05-27 19.350 20.010 19.330 19.790 1.644 56618.4
2005-05-20 18.860 19.510 18.750 19.470 3.070 51238.6
2005-05-13 18.000 19.020 17.980 18.890 4.828 76840.9
2005-05-06 17.240 18.160 17.160 18.020 4.343 58565.7
2005-04-29 17.460 17.640 17.040 17.270 -0.918 51318.8
2005-04-22 17.170 17.710 17.010 17.430 1.337 52004.7
2005-04-15 18.000 18.300 17.180 17.200 -3.911 62775.9
2005-04-08 17.660 18.170 17.500 17.900 1.130 47641.9
2005-04-01 18.020 18.140 17.660 17.700 -1.007 49243.9
2005-03-25 17.770 18.160 17.700 17.880 0.449 47126.4
2005-03-18 18.480 18.650 17.800 17.800 -3.523 46684.4
2005-03-11 18.280 18.800 18.110 18.450 2.273 73897.4
2005-03-04 17.200 18.080 17.170 18.040 4.884 54968.5
2005-02-25 17.160 17.550 17.130 17.200 -0.578 54145.3
2005-02-18 17.710 18.180 17.280 17.300 -2.260 57541.7
2005-02-11 18.000 18.430 17.370 17.700 -1.117 94463.3
2005-02-04 18.150 18.300 17.500 17.900 na 65276.9
2005-01-28 18.150 18.390 17.410 17.900 -0.611 77088.2
2005-01-21 18.750 18.800 17.910 18.010 -4.608 66009.8
2005-01-14 18.660 18.990 18.460 18.880 0.855 54718.3
2005-01-07 19.420 19.610 18.450 18.720 -3.106 69454.8
2004-12-31 19.450 19.580 19.180 19.320 -0.668 34950.7
2004-12-24 19.100 19.560 19.000 19.450 2.422 57134.3
2004-12-17 19.500 19.660 18.990 18.990 -2.214 68399.6
2004-12-10 19.510 20.350 19.290 19.420 -0.051 65149.5
2004-12-03 19.200 19.690 18.710 19.430 1.040 58267.5
2004-11-26 18.880 19.380 18.740 19.230 1.157 36313.6
2004-11-19 19.150 19.830 18.990 19.010 -1.298 48847.5
2004-11-12 19.980 20.010 18.000 19.260 -3.555 84809.5
2004-11-05 19.210 20.010 18.950 19.970 3.956 46647.9
2004-10-29 18.150 19.370 17.800 19.210 5.145 55337.0
2004-10-22 18.520 19.140 18.160 18.270 -1.136 44151.6
2004-10-15 18.770 19.500 18.380 18.480 -1.597 43769.3
2004-10-08 19.210 19.740 18.680 18.780 -0.792 47809.9
2004-10-01 18.250 19.000 17.850 18.930 2.880 53598.5
2004-09-24 19.030 19.710 18.310 18.400 -3.967 57568.1
2004-09-17 20.550 20.630 19.090 19.160 -6.354 50599.1
2004-09-10 18.980 20.610 18.840 20.460 9.120 52471.3
2004-09-03 19.310 19.460 18.430 18.750 -3.698 43962.5
2004-08-27 18.930 19.520 18.810 19.470 3.125 37312.2
2004-08-20 17.850 19.210 17.810 18.880 5.711 53018.6
2004-08-13 20.020 20.470 17.530 17.860 -10.386 89183.3
2004-08-06 20.600 21.240 19.870 19.930 -4.732 46358.6
2004-07-30 20.840 21.300 20.070 20.920 -0.048 51109.1
2004-07-23 21.420 22.270 20.750 20.930 -2.787 46999.4
2004-07-16 22.160 22.620 21.250 21.530 -3.712 44669.2
2004-07-09 22.680 22.740 22.100 22.360 -2.571 40644.5
2004-07-02 23.760 23.980 22.710 22.950 -2.049 45253.3
2004-06-25 23.560 24.200 22.770 23.430 0.043 57518.7
2004-06-18 23.530 23.970 23.080 23.420 -1.679 55964.5
2004-06-11 23.070 23.950 22.890 23.820 4.565 48434.5
2004-06-04 22.100 23.220 21.920 22.780 1.833 46331.3
2004-05-28 21.770 22.610 21.500 22.370 3.373 43719.6
2004-05-21 20.760 21.850 20.680 21.640 1.883 52887.0
2004-05-14 21.400 22.320 21.150 21.240 -2.075 78490.0
2004-05-07 21.120 22.130 20.980 21.690 3.730 57429.7
2004-04-30 23.390 23.590 20.820 20.910 -10.334 54567.6
2004-04-23 22.550 23.440 21.800 23.320 3.737 60610.1
2004-04-16 24.220 24.450 22.190 22.480 -6.915 49129.9
2004-04-09 24.290 24.830 24.010 24.150 -1.146 39307.2
2004-04-02 23.690 24.450 23.500 24.430 4.402 46901.3
2004-03-26 22.230 23.790 22.090 23.400 4.000 55917.2
2004-03-19 22.960 23.620 22.450 22.500 -2.724 61233.4
2004-03-12 23.100 23.230 21.940 23.130 1.048 73883.2
2004-03-05 23.250 23.870 22.640 22.890 -1.166 51343.5
2004-02-27 23.170 23.900 22.200 23.160 -0.129 62811.6
2004-02-20 24.460 24.480 22.830 23.190 -3.616 50613.3
2004-02-13 24.850 25.050 23.900 24.060 -2.749 54434.3
2004-02-06 26.110 26.700 23.650 24.740 -3.773 106404
2004-01-30 27.390 28.500 25.400 25.710 -5.928 60087.6
2004-01-23 29.350 29.390 27.050 27.330 -6.179 54849.3
2004-01-16 26.580 29.360 26.300 29.130 10.008 57779.4
2004-01-09 24.400 27.200 24.380 26.480 9.196 52374.7
2004-01-02 23.780 24.530 23.740 24.250 2.105 30187.4
2003-12-26 23.880 24.050 23.730 23.750 -0.168 18338.5
2003-12-19 24.540 24.600 23.360 23.790 -1.245 50925.4
2003-12-12 23.700 24.450 22.960 24.090 1.432 52253.5
2003-12-05 22.920 24.110 22.830 23.750 4.626 53880.0
2003-11-28 22.380 22.980 22.360 22.700 2.391 29849.3
2003-11-21 22.000 22.400 21.550 22.170 -0.404 40158.8
2003-11-14 22.360 23.000 22.000 22.260 -0.358 43883.0
2003-11-07 21.180 23.140 21.180 22.340 6.737 74453.2
2003-10-31 19.860 21.130 19.810 20.930 5.707 40966.4
2003-10-24 20.750 21.240 19.240 19.800 -4.070 42152.9
2003-10-17 21.030 21.420 20.630 20.640 -0.722 35866.1
2003-10-10 20.870 21.390 20.190 20.790 0.145 39251.2
2003-10-03 20.100 21.020 19.300 20.760 4.008 55101.8
2003-09-26 20.620 21.480 19.940 19.960 -5.043 58948.0
2003-09-19 20.720 21.560 20.310 21.020 1.743 49098.0
2003-09-12 20.540 21.050 20.220 20.660 1.175 54748.8
2003-09-05 19.320 20.850 19.180 20.420 6.688 71329.1
2003-08-29 18.690 19.370 18.570 19.140 1.863 39108.7
2003-08-22 17.900 19.300 17.860 18.790 5.621 47585.1
2003-08-15 17.610 17.990 17.430 17.790 1.195 39202.3
2003-08-08 19.320 19.350 17.420 17.580 -8.198 76386.0
2003-08-01 19.210 19.810 18.710 19.150 0.367 54558.5
2003-07-25 18.030 19.200 17.550 19.080 6.652 56279.5
2003-07-18 19.050 19.210 17.550 17.890 -3.662 49886.3
2003-07-11 17.900 19.550 17.810 18.570 5.993 64259.7
2003-07-04 17.080 17.950 16.520 17.520 3.730 46706.0
2003-06-27 17.930 17.950 16.610 16.890 -5.800 61908.7
2003-06-20 17.470 19.100 17.440 17.930 2.987 70333.7
2003-06-13 17.200 17.900 17.080 17.410 0.288 49536.8
2003-06-06 16.990 18.200 16.600 17.360 5.789 66974.4
2003-05-30 15.560 17.200 15.500 16.410 4.589 67966.4
2003-05-23 16.430 16.500 15.460 15.690 -5.652 51910.1
2003-05-16 16.330 16.790 16.260 16.630 4.263 62559.7
2003-05-09 15.570 15.980 15.120 15.950 4.453 79189.2
2003-05-02 14.440 15.700 14.400 15.270 6.485 63060.8
2003-04-25 13.960 14.670 13.690 14.340 2.796 58945.5
2003-04-18 13.240 13.980 13.150 13.950 5.602 52760.2
2003-04-11 14.330 14.380 12.830 13.210 -3.647 53882.6
2003-04-04 13.020 13.900 12.800 13.710 3.707 64177.5
2003-03-28 13.540 13.850 13.170 13.220 -4.892 52875.3
2003-03-21 13.210 14.490 13.100 13.900 3.731 83106.2
2003-03-14 13.150 13.800 12.330 13.400 1.208 80705.0
2003-03-07 14.160 14.290 13.050 13.240 -5.293 60794.1
2003-02-28 14.540 14.780 13.490 13.980 -4.703 66891.8
2003-02-21 13.930 14.700 13.830 14.670 7.237 56586.3
2003-02-14 12.920 13.700 12.780 13.680 6.459 59061.7
2003-02-07 13.520 13.800 12.660 12.850 -3.889 84046.7
2003-01-31 13.610 14.360 13.160 13.370 -3.535 73217.9
2003-01-24 14.220 14.750 13.800 13.860 -1.911 65237.9
2003-01-17 15.470 15.630 14.050 14.130 -7.162 69052.7
2003-01-10 14.010 15.460 13.980 15.220 9.418 77068.1
2003-01-03 13.020 13.960 12.900 13.910 6.918 52720.8
2002-12-27 13.200 13.620 13.000 13.010 -1.959 33712.3
2002-12-20 13.550 13.860 12.730 13.270 -0.970 73034.7
2002-12-13 13.950 14.330 13.400 13.400 -5.501 54704.6
2002-12-06 15.350 15.460 13.670 14.180 -4.960 70162.9
2002-11-29 15.000 15.190 14.380 14.920 0.201 66719.8
2002-11-22 14.350 15.480 13.500 14.890 5.753 88854.4
2002-11-15 12.480 14.260 12.100 14.080 12.102 100168
2002-11-08 12.370 13.470 12.070 12.560 8.183 114830
2002-11-01 12.100 12.110 10.140 11.610 -1.443 102170
2002-10-25 10.380 12.020 10.320 11.780 12.084 99400.0
2002-10-18 10.060 11.000 9.750 10.510 1.841 106891
2002-10-11 9.210 10.450 8.120 10.320 9.091 162784
2002-10-04 10.990 11.080 9.420 9.460 -15.761 121228
2002-09-27 11.940 12.230 11.130 11.230 -7.036 89988.9
2002-09-20 12.990 13.200 11.870 12.080 -7.433 82053.9
2002-09-13 12.910 13.970 12.210 13.050 0.153 54457.0
2002-09-06 13.600 13.620 12.670 13.030 -5.716 64690.8
2002-08-30 14.520 14.720 13.470 13.820 -4.360 54136.7
2002-08-23 14.700 15.290 14.250 14.450 na 65257.4
2002-08-16 13.000 14.730 13.000 14.450 10.137 69393.0
2002-08-09 11.580 13.450 11.140 13.120 10.345 107468
2002-08-02 12.430 13.500 11.530 11.890 0.592 96566.8
2002-07-26 13.250 13.510 11.450 11.820 -13.407 105908
2002-07-19 14.250 15.060 13.500 13.650 -5.076 77822.6
2002-07-12 13.930 14.840 13.090 14.380 2.349 76490.5
2002-07-05 13.840 14.100 12.290 14.050 0.717 72540.2
2002-06-28 13.400 14.380 12.390 13.950 1.528 71430.8
2002-06-21 14.640 15.280 13.580 13.740 -3.916 62902.1
2002-06-14 15.590 15.880 14.140 14.300 -9.091 72948.1
2002-06-07 15.810 16.210 14.850 15.730 -0.317 61618.7
2002-05-31 16.630 16.680 15.400 15.780 -4.768 52276.0
2002-05-24 16.840 17.020 15.820 16.570 -3.942 56688.7
2002-05-17 15.410 17.490 15.150 17.250 11.868 70032.2
2002-05-10 13.250 16.300 12.270 15.420 17.352 111105
2002-05-03 14.090 14.980 13.050 13.140 -5.536 79298.3
2002-04-26 14.950 14.990 13.910 13.910 -8.847 70184.6
2002-04-19 15.510 16.150 14.940 15.260 -0.261 52158.2
2002-04-12 15.740 16.200 14.740 15.300 -5.263 74734.4
2002-04-05 16.870 17.550 16.100 16.150 -4.607 59207.2
2002-03-29 16.890 17.120 16.050 16.930 2.173 58370.9
2002-03-22 16.920 17.170 15.970 16.570 0.181 53132.8
2002-03-15 17.660 17.820 16.270 16.540 -7.079 54594.0
2002-03-08 15.180 17.930 15.010 17.800 18.667 74650.9
2002-03-01 15.360 16.000 14.150 15.000 -1.575 88540.6
2002-02-22 16.610 17.020 14.240 15.240 -10.825 91054.2
2002-02-15 16.930 17.710 16.760 17.090 1.969 63269.2
2002-02-08 19.000 19.250 16.270 16.760 -12.754 106026
2002-02-01 19.480 20.000 18.240 19.210 0.418 64674.6
2002-01-25 19.220 19.830 18.050 19.130 1.485 64027.6
2002-01-18 19.920 20.200 18.800 18.850 -6.729 58918.6
2002-01-11 21.000 21.840 19.970 20.210 -2.976 68891.2
2002-01-04 18.450 21.500 18.060 20.830 12.352 71015.1
2001-12-28 18.230 18.940 18.000 18.540 1.924 34397.6
2001-12-21 19.270 19.850 18.080 18.190 -6.189 73934.2
2001-12-14 20.910 21.380 18.800 19.390 -8.365 70065.6
2001-12-07 20.030 21.920 19.750 21.160 3.523 59946.5
2001-11-30 19.800 20.500 18.840 20.440 4.339 70573.8
2001-11-23 20.140 20.770 18.700 19.590 -2.148 56263.8
2001-11-16 19.180 20.210 18.500 20.020 4.271 77860.3
2001-11-09 17.860 19.890 17.600 19.200 11.240 106150
2001-11-02 17.230 17.700 16.060 17.260 -0.174 78482.9
2001-10-26 16.520 17.830 16.150 17.290 3.409 77071.6
2001-10-19 16.650 17.450 15.470 16.720 -1.357 72493.1
2001-10-12 14.400 17.400 14.350 16.950 13.454 87359.4
2001-10-05 12.050 15.030 11.150 14.940 22.660 112411
2001-09-28 12.580 13.150 11.040 12.180 0.744 95028.5
2001-09-21 13.240 14.590 11.860 12.090 -16.448 103751
2001-09-14 14.050 14.720 13.950 14.470 0.766 68496.8
2001-09-07 16.100 16.640 14.020 14.360 -12.064 78539.8
2001-08-31 18.200 18.330 15.750 16.330 -10.521 53043.1
2001-08-24 16.520 18.600 15.750 18.250 9.874 56606.5
2001-08-17 18.280 18.400 16.160 16.610 -9.384 44275.9
2001-08-10 19.790 20.000 17.550 18.330 -8.579 59976.2
2001-08-03 19.050 20.750 18.550 20.050 5.194 60661.9
2001-07-27 18.820 19.600 17.920 19.060 5.948 58181.6
2001-07-20 18.340 18.610 16.820 17.990 -4.002 56860.6
2001-07-13 17.020 18.940 16.010 18.740 11.614 65630.3
2001-07-06 18.690 19.440 16.700 16.790 -7.747 47009.2
2001-06-29 18.000 20.000 17.610 18.200 3.881 64320.4
2001-06-22 16.800 18.530 16.140 17.520 5.225 63600.7
2001-06-15 20.310 20.580 16.400 16.650 -18.741 73672.6
2001-06-08 19.080 22.000 19.010 20.490 8.700 60606.4
2001-06-01 21.520 21.550 18.480 18.850 -14.512 69925.5
2001-05-25 20.300 24.130 20.210 22.050 9.158 98768.5
2001-05-18 18.930 20.730 18.180 20.200 6.037 78706.6
2001-05-11 19.890 21.000 18.540 19.050 -3.004 104143
2001-05-04 16.500 20.060 16.500 19.640 25.897 110221
2001-04-27 18.550 18.640 14.980 15.600 -18.538 85007.9
2001-04-20 17.650 19.500 15.850 19.150 6.507 121869
2001-04-13 14.160 18.320 13.700 17.980 31.915 108173
2001-04-06 15.940 16.120 13.190 13.630 -13.789 117740
2001-03-30 19.060 19.190 15.000 15.810 -15.409 130384
2001-03-23 20.500 21.940 18.450 18.690 -6.269 66685.7
2001-03-16 19.060 21.870 18.370 19.940 -3.298 85137.7
2001-03-09 22.940 24.940 20.310 20.620 -7.075 97015.4
2001-03-02 27.200 27.310 21.940 22.190 -17.815 115534
2001-02-23 28.670 28.690 25.000 27.000 -4.425 104001
2001-02-16 28.560 31.440 27.480 28.250 0.213 86523.7
2001-02-09 34.560 36.190 28.000 28.190 -20.592 134502
2001-02-02 36.130 39.500 35.190 35.500 -7.504 55023.5
2001-01-26 40.690 43.380 36.190 38.380 -4.953 58851.3
2001-01-19 38.000 44.000 37.250 40.380 6.096 68971.3
2001-01-12 34.940 39.750 33.640 38.060 3.904 54697.9
2001-01-05 38.130 44.500 31.940 36.630 -4.235 76447.2
2000-12-29 41.750 42.310 37.000 38.250 -7.831 54047.7
2000-12-22 49.000 50.130 35.160 41.500 -13.847 94208.5
2000-12-15 52.880 55.750 47.130 48.170 -8.037 63784.0
2000-12-08 49.060 53.560 45.000 52.380 8.000 54723.6
2000-12-01 53.690 54.520 45.190 48.500 -7.952 45771.9
2000-11-24 50.060 54.500 49.940 52.690 -0.114 44599.3
2000-11-17 48.810 54.360 48.000 52.750 5.374 53687.0
2000-11-10 55.940 57.630 50.000 50.060 -11.789 71538.3
2000-11-03 49.190 57.130 45.250 56.750 11.955 57696.6
2000-10-27 56.250 57.750 50.000 50.690 -11.551 63205.2
2000-10-20 55.190 59.440 50.000 57.310 2.230 58651.1
2000-10-13 55.440 56.190 48.220 56.060 -0.231 70722.8
2000-10-06 57.380 59.380 54.590 56.190 1.701 60195.4
2000-09-29 60.720 61.360 54.630 55.250 -8.390 64705.5
2000-09-22 61.560 63.630 58.440 60.310 -3.888 55220.3
2000-09-15 63.500 63.880 58.000 62.750 -1.769 65963.5
2000-09-08 67.560 68.310 63.310 63.880 -6.826 33988.1
2000-09-01 65.750 69.620 65.620 68.560 4.672 31147.7
2000-08-25 64.120 67.500 64.120 65.500 3.150 34904.9
2000-08-18 64.000 64.810 62.270 63.500 -1.260 34894.6
2000-08-11 66.200 70.000 62.000 64.310 -1.907 57765.7
2000-08-04 62.890 66.870 58.500 65.560 4.378 46858.7
2000-07-28 67.940 69.120 61.940 62.810 -7.795 39574.3
2000-07-21 67.620 69.750 66.250 68.120 -0.190 33726.8
2000-07-14 64.250 68.750 61.630 68.250 4.406 42346.6
2000-07-07 63.380 65.940 60.880 65.370 2.848 26755.4
2000-06-30 63.080 65.250 60.130 63.560 1.485 34428.6
2000-06-23 67.000 69.560 62.500 62.630 -7.639 29771.7
2000-06-16 64.500 67.940 61.500 67.810 5.344 35615.3
2000-06-09 63.690 65.060 61.130 64.370 na 32107.3
2000-06-02 57.480 65.750 56.380 64.370 17.164 53766.1
2000-05-26 53.190 58.440 50.000 54.940 2.807 73969.7
2000-05-19 59.440 62.270 52.440 53.440 -10.844 60635.8
2000-05-12 64.060 64.620 58.060 59.940 -11.528 65584.7
2000-05-05 69.870 71.870 63.500 67.750 -2.279 40880.2
2000-04-28 61.560 70.000 59.250 69.330 6.465 50047.8
2000-04-21 56.940 70.000 56.670 65.120 14.246 45303.5
2000-04-14 75.440 76.000 55.060 57.000 -23.939 62796.8
2000-04-07 76.870 77.000 64.000 74.940 -3.066 45274.3
2000-03-31 81.440 82.000 70.750 77.310 -2.595 53017.7
2000-03-24 135.000 146.750 72.000 79.370 -41.207 59517.8
2000-03-17 135.000 140.030 124.310 135.000 -1.012 59514.4
2000-03-10 137.190 141.880 130.000 136.380 -0.771 47880.4
2000-03-03 130.770 138.940 127.620 137.440 3.533 40639.9
2000-02-25 126.560 139.000 121.250 132.750 5.516 72069.9
2000-02-18 132.940 132.940 125.310 125.810 -3.918 47600.3
2000-02-11 124.060 136.250 122.560 130.940 8.108 73725.4
2000-02-04 102.940 122.500 100.000 121.120 16.607 64854.4
2000-01-28 115.750 115.750 103.000 103.870 -9.874 46389.9
2000-01-21 107.500 115.370 107.250 115.250 7.150 47967.9
2000-01-14 108.500 110.000 103.500 107.560 1.596 42533.7
2000-01-07 109.940 110.250 97.250 105.870 -1.167 56581.8
1999-12-31 105.000 107.190 102.060 107.120 2.566 19925.6
1999-12-24 100.750 105.000 100.060 104.440 4.765 32308.9
1999-12-17 100.000 101.750 92.870 99.690 -0.120 53860.7
1999-12-10 96.000 103.000 95.310 99.810 4.447 43251.8
1999-12-03 93.870 97.000 88.370 95.560 2.543 43801.8
1999-11-26 88.190 95.370 86.620 93.190 5.754 37208.6
1999-11-19 83.560 88.620 81.940 88.120 5.609 33270.0
1999-11-12 73.500 84.440 73.250 83.440 13.617 57505.8
1999-11-05 73.000 74.500 69.870 73.440 -0.757 44014.5
1999-10-29 67.560 74.500 65.120 74.000 11.178 49585.4
1999-10-22 66.940 70.940 65.060 66.560 -0.938 43491.2
1999-10-15 72.190 72.870 66.500 67.190 -6.434 34817.9
1999-10-08 69.060 73.000 68.440 71.810 4.269 30865.6
1999-10-01 70.120 70.250 65.870 68.870 -0.188 39170.0
1999-09-24 73.500 73.500 66.690 69.000 -6.122 37789.6
1999-09-17 71.870 73.560 69.250 73.500 3.887 37613.8
1999-09-10 70.940 71.750 68.620 70.750 -0.268 28188.5
1999-09-03 68.940 70.940 66.000 70.940 3.562 34977.8
1999-08-27 64.750 70.310 64.190 68.500 6.831 42061.8
1999-08-20 63.750 64.750 61.690 64.120 0.881 26922.7
1999-08-13 63.130 63.880 56.160 63.560 2.104 56053.9
1999-08-06 61.690 64.000 58.380 62.250 0.193 39485.9
1999-07-30 62.000 64.060 61.000 62.130 -1.287 30662.3
1999-07-23 66.120 66.120 61.000 62.940 -4.636 37579.3
1999-07-16 67.750 67.810 63.940 66.000 -1.581 32411.6
1999-07-09 68.310 69.250 65.330 67.060 na 36944.8
1999-07-02 62.000 67.060 60.940 67.060 9.379 43212.3
1999-06-25 120.060 124.060 59.250 61.310 -48.639 54348.6
1999-06-18 111.370 119.500 107.690 119.370 7.842 53133.9
1999-06-11 114.690 116.500 109.690 110.690 -3.639 42280.9
1999-06-04 109.060 115.000 105.500 114.870 5.385 44825.7
1999-05-28 113.810 113.870 103.750 109.000 -3.753 55589.8
1999-05-21 114.810 117.500 112.370 113.250 -1.897 40141.5
1999-05-14 109.500 122.310 108.250 115.440 6.396 76599.9
1999-05-07 113.750 115.370 104.750 108.500 -4.875 58368.1
1999-04-30 117.750 119.120 106.750 114.060 -2.820 50219.9
1999-04-23 106.440 117.560 99.250 117.370 11.051 66990.8
1999-04-16 115.500 119.120 105.000 105.690 -10.523 52075.2
1999-04-09 111.370 120.000 111.370 118.120 7.440 49390.2
1999-04-02 106.120 112.500 105.910 109.940 4.516 47103.2
1999-03-26 105.000 107.620 99.370 105.190 0.660 45507.0
1999-03-19 103.370 109.000 101.810 104.500 1.211 39725.9
1999-03-12 102.000 108.000 101.810 103.250 2.420 51373.0
1999-03-05 97.750 101.060 94.000 100.810 3.067 58979.6
1999-02-26 97.370 104.440 95.500 97.810 0.710 63366.2
1999-02-19 101.870 102.620 91.620 97.120 -1.958 62441.7
1999-02-12 103.370 105.060 95.500 99.060 -2.163 78280.8
1999-02-05 113.060 117.500 99.690 101.250 -9.242 105834
1999-01-29 103.500 112.000 99.370 111.560 8.511 62595.0
1999-01-22 104.620 109.940 98.060 102.810 1.101 71546.5
1999-01-15 107.620 107.870 89.870 101.690 -4.686 87018.2
1999-01-08 94.500 108.000 93.370 106.690 14.955 77233.8
1999-01-01 95.500 96.250 91.810 92.810 -1.465 34149.3
1998-12-25 93.750 97.750 92.060 94.190 4.146 69576.2
1998-12-18 82.560 90.620 78.620 90.440 8.311 60738.2
1998-12-11 78.810 84.750 77.500 83.500 6.709 56242.2
1998-12-04 80.120 80.370 73.870 78.250 -2.188 54528.3
1998-11-27 75.370 80.000 74.310 80.000 7.210 33638.8
1998-11-20 66.000 74.870 65.500 74.620 15.350 60494.6
1998-11-13 67.750 68.940 64.250 64.690 -4.078 41962.9
1998-11-06 63.810 68.370 62.440 67.440 7.048 76401.0
1998-10-30 59.500 63.750 58.190 63.000 7.344 64052.6
1998-10-23 55.810 59.690 53.380 58.690 5.977 63349.0
1998-10-16 53.250 59.250 49.940 55.380 10.627 87020.7
1998-10-09 51.000 52.000 41.130 50.060 -10.206 167820
1998-10-02 67.500 68.230 52.880 55.750 -16.090 92875.1
1998-09-25 59.630 66.870 59.000 66.440 8.811 50979.7
1998-09-18 94.060 96.870 60.000 61.060 -34.167 70261.1
1998-09-11 93.750 95.000 86.870 92.750 3.922 92618.0
1998-09-04 94.690 95.870 81.500 89.250 -5.745 145958
1998-08-28 102.870 105.250 92.560 94.690 -7.844 88691.5
1998-08-21 96.000 104.190 95.500 102.750 6.543 73916.9
1998-08-14 97.500 99.620 95.000 96.440 -0.444 65470.1
1998-08-07 96.120 100.160 92.500 96.870 1.170 102268
1998-07-31 96.500 100.000 93.940 95.750 -2.046 61899.1
1998-07-24 100.690 104.500 94.620 97.750 -2.005 81168.4
1998-07-17 93.440 99.870 92.370 99.750 7.327 47912.8
1998-07-10 93.120 95.120 90.500 92.940 0.345 42897.0
1998-07-03 90.870 94.940 90.000 92.620 3.060 57870.2
1998-06-26 83.000 90.000 82.310 89.870 8.121 56732.6
1998-06-19 78.120 83.140 78.000 83.120 5.056 52967.5
1998-06-12 77.620 80.810 76.250 79.120 2.169 47223.0
1998-06-05 75.750 77.810 72.940 77.440 2.407 63736.3
1998-05-29 77.620 78.750 74.940 75.620 -1.626 42883.0
1998-05-22 76.370 81.500 75.620 76.870 0.655 51909.8
1998-05-15 76.500 76.750 74.000 76.370 0.818 34997.0
1998-05-08 74.940 76.560 73.500 75.750 2.893 52878.6
1998-05-01 70.310 74.750 69.370 73.620 2.335 44417.8
1998-04-24 71.120 74.000 70.560 71.940 2.129 34913.4
1998-04-17 66.560 71.250 66.060 70.440 5.134 47461.6
1998-04-10 71.250 71.370 66.190 67.000 -5.220 53377.9
1998-04-03 69.310 71.940 66.870 70.690 1.903 45045.8
1998-03-27 63.440 70.000 63.380 69.370 9.021 63153.0
1998-03-20 64.810 64.940 62.880 63.630 -1.441 46674.5
1998-03-13 63.690 65.250 60.000 64.560 0.295 62860.7
1998-03-06 66.870 67.250 61.130 64.370 -2.277 60727.8
1998-02-27 66.370 68.500 64.750 65.870 0.091 50623.8
1998-02-20 65.870 66.250 64.120 65.810 1.449 45272.5
1998-02-13 66.370 66.370 63.380 64.870 -1.623 44501.2
1998-02-06 64.940 66.190 62.130 65.940 4.567 84093.4
1998-01-30 57.940 64.750 55.810 63.060 9.308 77834.2
1998-01-23 58.310 59.500 56.500 57.690 -0.328 49847.6
1998-01-16 52.000 58.750 51.500 57.880 6.691 58327.3
1998-01-09 58.130 59.130 53.500 54.250 -6.562 71820.2
1998-01-02 54.440 58.380 54.250 58.060 9.156 47518.9
1997-12-26 54.000 55.380 51.250 53.190 -0.468 41757.6
1997-12-19 77.370 81.250 50.060 53.440 -30.199 130827
1997-12-12 89.310 90.000 76.000 76.560 -14.334 121421
1997-12-05 87.250 90.870 83.750 89.370 3.617 107568
1997-11-28 84.560 86.810 82.750 86.250 1.328 35773.8
1997-11-21 83.000 86.250 81.500 85.120 4.609 55776.4
1997-11-14 83.500 84.250 76.370 81.370 -2.621 75451.4
1997-11-07 82.940 86.620 81.870 83.560 1.865 91132.0
1997-10-31 79.000 82.250 68.120 82.030 2.218 135345
1997-10-24 80.000 85.250 78.500 80.250 0.312 76345.4
1997-10-17 81.870 83.500 78.500 80.000 -1.768 63407.8
1997-10-10 78.870 83.120 78.500 81.440 3.745 65312.8
1997-10-03 73.870 78.980 72.310 78.500 6.629 68719.6
1997-09-26 73.370 76.870 72.250 73.620 0.505 62954.9
1997-09-19 72.620 75.500 69.500 73.250 1.384 68632.2
1997-09-12 78.500 79.000 70.060 72.250 -7.738 77181.3
1997-09-05 76.000 78.750 76.000 78.310 3.901 42714.3
1997-08-29 77.000 78.940 73.000 75.370 -1.798 58296.8
1997-08-22 74.750 79.250 73.060 76.750 2.676 66596.3
1997-08-15 76.870 77.370 73.870 74.750 -3.073 61397.0
1997-08-08 80.190 83.250 76.120 77.120 -3.371 86052.1
1997-08-01 80.000 80.500 76.500 79.810 0.151 57628.1
1997-07-25 78.440 80.940 76.000 79.690 4.293 56523.3
1997-07-18 75.560 80.000 75.500 76.410 1.205 62915.0
1997-07-11 72.120 77.250 72.000 75.500 5.506 78216.9
1997-07-04 66.440 72.000 65.000 71.560 7.609 56331.6
1997-06-27 69.310 71.750 66.370 66.500 -4.137 82100.5
1997-06-20 66.750 69.870 66.250 69.370 4.019 71894.6
1997-06-13 65.310 67.370 62.500 66.690 2.695 81246.3
1997-06-06 68.370 68.620 63.630 64.940 -4.148 80555.8
1997-05-30 66.750 70.120 62.500 67.750 0.564 108060
1997-05-23 61.630 67.620 60.130 67.370 9.545 89399.2
1997-05-16 61.750 64.000 60.630 61.500 -0.211 100381
1997-05-09 59.500 62.250 56.000 61.630 7.651 188652
1997-05-02 47.000 57.500 45.880 57.250 23.437 147621
1997-04-25 48.250 50.380 45.250 46.380 -4.134 114606
1997-04-18 51.500 53.500 47.130 48.380 -5.600 135516
1997-04-11 53.250 56.250 50.880 51.250 0.727 103374
1997-04-04 50.380 51.750 46.380 50.880 -0.235 120378
1997-03-28 48.630 53.380 45.940 51.000 3.553 164292
1997-03-21 51.000 53.130 46.880 49.250 -2.591 141770
1997-03-14 49.130 53.750 48.250 50.560 -1.596 151836
1997-03-07 54.880 57.630 50.880 51.380 -7.640 131939
1997-02-28 56.250 61.880 53.880 55.630 -4.711 167479
1997-02-21 63.000 65.250 57.880 58.380 -6.786 99780.1
1997-02-14 61.750 65.370 58.000 62.630 -0.792 159406
1997-02-07 70.620 71.500 60.130 63.130 -9.491 162677
1997-01-31 69.120 71.500 65.500 69.750 1.647 112707
1997-01-24 73.000 75.750 67.870 68.620 -5.508 62429.8
1997-01-17 68.750 72.870 68.000 72.620 5.829 61930.4
1997-01-10 66.120 68.870 66.000 68.620 4.572 52523.8
1997-01-03 66.000 66.500 62.250 65.620 na 37429.4
1996-12-27 65.120 67.000 63.500 65.620 0.954 23105.9
1996-12-20 65.370 66.250 62.380 65.000 0.386 61712.8
1996-12-13 65.370 69.120 64.000 64.750 -0.385 52647.9
1996-12-06 68.000 68.870 62.000 65.000 -4.229 74066.3
1996-11-29 67.870 68.500 65.370 67.870 0.370 40064.1
1996-11-22 64.620 68.370 62.630 67.620 4.432 54169.7
1996-11-15 64.620 67.000 63.380 64.750 na 58264.4
1996-11-08 60.250 65.000 59.500 64.750 7.469 84127.0
1996-11-01 59.750 62.630 57.380 60.250 1.688 77342.9
1996-10-25 63.380 63.500 58.750 59.250 -6.516 91156.6
1996-10-18 66.230 66.500 63.000 63.380 -3.605 48329.4
1996-10-11 66.370 66.870 64.000 65.750 -1.866 48957.8
1996-10-04 63.000 67.000 60.380 67.000 6.349 57434.8
1996-09-27 60.500 65.000 59.500 63.000 3.704 61200.6
1996-09-20 59.000 61.130 58.880 60.750 2.966 69187.4
1996-09-13 53.630 59.130 53.130 59.000 10.528 57207.7
1996-09-06 52.000 54.630 51.000 53.380 1.194 58780.5
1996-08-30 56.750 56.750 52.380 52.750 -7.261 45537.4
1996-08-23 56.380 58.380 54.250 56.880 1.571 46625.1
1996-08-16 58.250 59.310 55.750 56.000 -4.077 72752.9
1996-08-09 56.500 59.380 54.500 58.380 4.474 56379.0
1996-08-02 51.500 56.500 49.880 55.880 8.758 65830.5
1996-07-26 51.630 51.630 44.750 51.380 -0.715 98565.0
1996-07-19 54.750 55.250 46.500 51.750 -6.555 115816
1996-07-12 56.250 58.630 52.500 55.380 -1.107 97925.7
1996-07-05 56.750 59.130 55.500 56.000 -1.112 48390.6
1996-06-28 54.880 57.130 52.250 56.630 3.189 55588.2
1996-06-21 55.380 55.500 49.750 54.880 -0.670 68933.8
1996-06-14 56.000 57.630 54.750 55.250 -1.127 34618.0
1996-06-07 54.750 57.630 54.000 55.880 2.064 45609.8
1996-05-31 57.250 57.500 54.250 54.750 -3.947 45817.4
1996-05-24 56.500 57.880 54.630 57.000 1.786 44475.4
1996-05-17 55.000 57.130 54.380 56.000 1.818 62656.3
1996-05-10 51.380 55.140 50.130 55.000 8.631 81709.4
1996-05-03 52.130 52.500 50.000 50.630 -3.341 45673.8
1996-04-26 47.500 52.500 46.500 52.380 9.696 101806
1996-04-19 45.380 48.000 43.750 47.750 4.372 70275.9
1996-04-12 45.880 47.750 44.630 45.750 -5.670 64869.1
1996-04-05 46.630 49.630 46.500 48.500 4.571 49301.3
1996-03-29 45.380 47.280 40.500 46.380 3.642 85223.6
1996-03-22 48.630 49.250 43.880 44.750 -5.789 66854.8
1996-03-15 44.630 47.630 44.130 47.500 7.955 62298.5
1996-03-08 46.000 47.750 41.880 44.000 -3.297 77164.6
1996-03-01 49.380 50.500 42.130 45.500 -8.322 82479.6
1996-02-23 43.630 51.000 43.630 49.630 -44.236 81434.9
1996-02-16 91.870 92.620 86.620 89.000 -2.466 95527.0
1996-02-09 84.620 93.750 84.500 91.250 7.988 113072
1996-02-02 81.370 86.000 80.370 84.500 4.167 73960.8
1996-01-26 75.750 82.560 74.500 81.120 7.089 101335
1996-01-19 70.750 76.000 65.000 75.750 7.264 142559
1996-01-12 71.620 72.620 63.880 70.620 -1.231 135323
1996-01-05 74.500 76.750 68.120 71.500 -4.181 139839
1995-12-29 76.620 78.500 74.370 74.620 -2.610 64913.8
1995-12-22 73.750 79.750 69.500 76.620 3.541 136016
1995-12-15 80.250 80.750 71.190 74.000 -7.349 121588
1995-12-08 82.250 85.750 76.620 79.870 -2.598 106403
1995-12-01 79.620 86.370 78.000 82.000 4.127 98877.5
1995-11-24 80.500 82.500 75.500 78.750 -1.563 87346.3
1995-11-17 87.500 88.250 77.620 80.000 -8.956 113327
1995-11-10 83.620 89.370 79.870 87.870 4.297 112832
1995-11-03 77.120 84.500 76.750 84.250 10.318 88393.2
1995-10-27 75.500 77.120 72.750 76.370 na 67446.3
1995-10-20 70.000 78.500 69.120 76.370 8.326 84644.8
1995-10-13 66.120 72.250 61.000 70.500 5.130 118585
1995-10-06 69.000 71.370 65.750 67.060 -2.812 94849.5
1995-09-29 71.250 71.810 64.620 69.000 -2.981 88272.6
1995-09-22 69.370 73.870 67.750 71.120 2.700 74085.4
1995-09-15 70.500 72.620 69.250 69.250 -1.592 60881.0
1995-09-08 65.500 70.750 65.370 70.370 7.649 70305.6
1995-09-01 64.250 66.500 59.500 65.370 1.949 99077.4
1995-08-25 66.120 67.000 62.380 64.120 -3.010 82332.6
1995-08-18 58.750 66.370 58.380 66.110 13.009 118854
1995-08-11 54.500 60.000 54.380 58.500 7.834 63444.2
1995-08-04 56.500 56.750 51.250 54.250 -3.229 71348.3
1995-07-28 53.250 58.750 52.500 56.060 5.277 60226.2
1995-07-21 58.000 58.250 47.750 53.250 -7.999 96964.5
1995-07-14 55.380 58.380 53.380 57.880 4.760 66371.7
1995-07-07 50.630 55.500 50.000 55.250 9.276 55090.3
1995-06-30 51.630 52.630 48.880 50.560 -2.544 51845.0
1995-06-23 48.750 51.880 48.750 51.880 6.137 54862.5
1995-06-16 46.000 49.000 46.000 48.880 6.842 47936.7
1995-06-09 45.630 46.630 44.130 45.750 1.374 52646.7
1995-06-02 45.880 46.130 42.250 45.130 -1.635 71261.1
1995-05-26 44.630 48.130 44.000 45.880 2.962 74629.0
1995-05-19 44.880 46.130 43.130 44.560 -0.978 61381.0
1995-05-12 41.630 45.250 41.380 45.000 8.095 73485.3
1995-05-05 39.750 44.500 39.000 41.630 4.388 78711.8
1995-04-28 38.750 41.000 38.250 39.880 2.256 47640.2
1995-04-21 40.380 41.130 36.880 39.000 -2.500 67572.2
1995-04-14 39.250 40.630 38.630 40.000 1.911 60796.7
1995-04-07 37.880 40.000 37.750 39.250 2.937 95209.8
1995-03-31 36.630 39.880 35.130 38.130 4.810 111622
1995-03-24 35.000 36.880 33.880 36.380 4.121 73013.4
1995-03-17 34.750 35.630 34.000 34.940 0.547 55836.6
1995-03-10 34.250 35.630 33.630 34.750 1.076 48155.3
1995-03-03 33.380 34.750 32.630 34.380 2.230 62705.1
1995-02-24 33.380 34.630 32.750 33.630 -0.356 75758.7
1995-02-17 34.750 35.500 33.500 33.750 -3.736 78005.0
1995-02-10 35.630 37.940 35.000 35.060 -1.600 78511.8
1995-02-03 33.750 36.630 32.380 35.630 5.165 67456.8
1995-01-27 34.380 36.130 33.380 33.880 -3.200 64423.7
1995-01-20 35.880 37.500 34.750 35.000 -2.453 44853.8
1995-01-13 34.000 36.000 34.000 35.880 5.127 51148.6
1995-01-06 35.000 35.130 33.630 34.130 -2.847 45213.6
1994-12-30 35.630 36.190 34.500 35.130 -0.340 33435.8
1994-12-23 33.130 35.750 32.630 35.250 6.015 52505.9
1994-12-16 32.250 34.000 31.370 33.250 3.906 63103.3
1994-12-09 32.750 33.500 29.620 32.000 -2.290 61930.0
1994-12-02 32.250 33.380 31.750 32.750 1.143 58955.0
1994-11-25 34.250 34.500 29.750 32.380 -5.294 85679.9
1994-11-18 33.380 34.630 32.880 34.190 3.606 59727.8
1994-11-11 31.250 33.500 29.750 33.000 4.762 97210.7
1994-11-04 30.000 32.500 29.750 31.500 5.000 90142.8
1994-10-28 27.120 30.500 27.000 30.000 10.092 89653.9
1994-10-21 27.750 27.750 26.620 27.250 -1.340 41415.8
1994-10-14 27.620 29.310 27.000 27.620 na 80977.6
1994-10-07 27.370 27.870 25.500 27.620 0.913 95537.8
1994-09-30 24.250 27.620 23.620 27.370 11.714 84550.2
1994-09-23 26.620 26.750 24.250 24.500 -7.547 54457.9
1994-09-16 25.500 27.120 24.750 26.500 4.167 62754.8
1994-09-09 24.750 26.500 24.500 25.440 3.331 63640.7
1994-09-02 26.000 26.620 24.120 24.620 -3.903 78060.1
1994-08-26 22.370 25.620 22.120 25.620 13.263 78191.4
1994-08-19 21.500 24.370 21.370 22.620 5.849 140547
1994-08-12 20.750 22.120 20.620 21.370 2.396 54633.1
1994-08-05 21.500 22.250 20.370 20.870 -0.619 65609.5
1994-07-29 20.500 21.250 19.370 21.000 2.439 68850.2
1994-07-22 20.000 21.120 19.750 20.500 4.485 64185.7
1994-07-15 22.870 24.870 18.750 19.620 -14.211 202531
1994-07-08 23.500 23.620 22.370 22.870 -2.929 57928.9
1994-07-01 22.000 24.440 21.870 23.560 6.510 50785.0
1994-06-24 24.000 25.500 20.370 22.120 -9.233 92932.1
1994-06-17 23.370 25.620 22.750 24.370 3.702 57300.8
1994-06-10 24.620 25.250 22.440 23.500 -4.082 47979.7
1994-06-03 25.370 25.500 23.500 24.500 -3.429 42963.2
1994-05-27 23.250 27.000 23.000 25.370 9.118 64656.6
1994-05-20 23.500 24.500 21.620 23.250 na 161124
1994-05-13 31.250 31.500 22.000 23.250 -26.190 242750
1994-05-06 30.690 34.000 29.750 31.500 3.926 89876.1
1994-04-29 31.250 32.750 30.250 30.310 -3.008 48433.4
1994-04-22 30.750 32.750 28.250 31.250 3.306 74088.6
1994-04-15 34.500 34.750 28.000 30.250 -12.950 123623
1994-04-08 33.000 36.000 32.250 34.750 1.460 67376.5
1994-04-01 33.750 34.500 31.000 34.250 3.788 90097.5
1994-03-25 40.000 40.000 32.250 33.000 -58.228 100368
1994-03-18 79.500 80.250 77.750 79.000 -0.940 47071.4
1994-03-11 79.000 81.500 78.250 79.750 0.949 69314.4
1994-03-04 73.750 79.000 72.500 79.000 8.042 92722.3
1994-02-25 73.000 74.250 71.000 73.120 0.164 72499.5
1994-02-18 74.500 75.870 71.750 73.000 -1.842 56841.8
1994-02-11 71.000 75.250 70.000 74.370 3.652 96909.1
1994-02-04 70.500 75.000 70.500 71.750 1.773 70804.1
1994-01-28 69.750 71.250 67.500 70.500 0.542 67868.6
1994-01-21 69.250 70.750 68.000 70.120 1.623 48317.8
1994-01-14 67.000 69.500 66.250 69.000 3.573 53071.9
1994-01-07 64.500 67.500 63.250 66.620 3.095 82089.4
1993-12-31 62.500 65.750 62.000 64.620 4.008 115993
1993-12-24 60.250 63.000 59.000 62.130 2.694 51470.1
1993-12-17 59.500 60.750 58.250 60.500 1.255 43579.4
1993-12-10 60.500 62.250 58.750 59.750 -2.449 53912.9
1993-12-03 57.250 61.500 55.250 61.250 6.745 97619.8
1993-11-26 56.500 58.250 55.000 57.380 0.667 58246.2
1993-11-19 56.000 57.500 54.250 57.000 2.242 71269.2
1993-11-12 53.500 56.750 52.500 55.750 4.206 92743.2
1993-11-05 51.500 54.130 48.880 53.500 4.390 116675
1993-10-29 50.000 52.000 48.250 51.250 3.535 59906.2
1993-10-22 49.130 50.250 46.000 49.500 1.020 79699.7
1993-10-15 47.500 52.250 45.750 49.000 3.158 77933.5
1993-10-08 49.000 50.500 44.500 47.500 -3.807 94770.7
1993-10-01 49.750 54.250 48.000 49.380 1.814 106960
1993-09-24 45.500 48.750 43.750 48.500 6.011 110392
1993-09-17 45.000 46.500 40.250 45.750 2.235 149512
1993-09-10 47.000 48.000 41.000 44.750 -5.551 203337
1993-09-03 52.750 53.250 47.000 47.380 -9.975 138920
1993-08-27 52.750 55.250 49.750 52.630 -0.941 114642
1993-08-20 53.250 58.500 52.250 53.130 na 109227
1993-08-13 57.250 59.250 51.880 53.130 -6.379 96039.4
1993-08-06 51.750 57.250 51.750 56.750 9.387 49628.9
1993-07-30 52.750 56.000 51.250 51.880 -1.891 51925.0
1993-07-23 49.750 53.500 47.250 52.880 5.760 74790.7
1993-07-16 55.000 57.000 49.000 50.000 -8.676 77742.0
1993-07-09 55.000 55.500 52.500 54.750 -1.351 34992.0
1993-07-02 53.500 57.250 53.000 55.500 3.972 58522.3
1993-06-25 51.500 54.250 49.750 53.380 3.650 44683.2
1993-06-18 53.000 54.750 51.000 51.500 -2.370 45645.8
1993-06-11 52.000 53.250 49.000 52.750 1.189 54567.4
1993-06-04 54.250 54.750 51.000 52.130 -3.463 62964.9
1993-05-28 53.750 56.250 51.750 54.000 na 62059.0
1993-05-21 49.750 56.250 49.750 54.000 7.720 85455.4
1993-05-14 49.500 50.500 47.500 50.130 2.831 76574.9
1993-05-07 41.000 49.250 40.000 48.750 18.182 122276
1993-04-30 41.750 44.500 38.750 41.250 -2.666 71687.5
1993-04-23 44.250 44.750 40.500 42.380 -4.764 58786.6
1993-04-16 44.250 46.500 43.000 44.500 1.994 49291.2
1993-04-09 42.500 45.500 42.250 43.630 2.950 43475.4
1993-04-02 45.250 46.250 42.000 42.380 -6.343 61681.0
1993-03-26 44.000 46.000 40.500 45.250 -49.368 84476.2
1993-03-19 94.750 96.500 88.500 89.370 -5.178 98023.7
1993-03-12 89.500 94.500 88.750 94.250 2.446 91997.3
1993-03-05 87.500 93.750 84.750 92.000 4.843 93500.6
1993-02-26 85.000 88.750 79.000 87.750 3.235 102299
1993-02-19 85.750 86.500 77.000 85.000 -1.586 209209
1993-02-12 88.750 89.750 84.750 86.370 -2.682 107181
1993-02-05 89.250 94.250 87.500 88.750 0.282 107546
1993-01-29 92.250 94.750 87.000 88.500 -3.930 94885.9
1993-01-22 86.500 93.750 86.000 92.120 6.044 90845.3
1993-01-15 81.250 89.750 81.000 86.870 6.917 112205
1993-01-08 78.750 83.000 76.250 81.250 3.345 81691.2
1993-01-01 75.500 80.750 75.250 78.620 4.478 74030.4
1992-12-25 72.750 76.000 71.750 75.250 3.082 68119.2
1992-12-18 71.250 74.500 68.750 73.000 1.742 103975
1992-12-11 75.000 75.500 70.750 71.750 -3.691 65276.6
1992-12-04 74.750 75.000 70.750 74.500 -0.334 92334.2
1992-11-27 73.250 76.500 72.000 74.750 1.014 59772.6
1992-11-20 70.250 75.000 67.750 74.000 4.965 78114.2
1992-11-13 65.750 72.750 65.500 70.500 7.224 171707
1992-11-06 60.500 66.000 60.000 65.750 9.583 72313.9
1992-10-30 58.500 61.500 57.750 60.000 2.564 60313.0
1992-10-23 57.250 59.750 56.750 58.500 2.848 59888.2
1992-10-16 54.250 57.750 53.750 56.880 5.333 57222.7
1992-10-09 50.750 54.750 48.000 54.000 5.366 86870.9
1992-10-02 53.250 53.500 50.750 51.250 -3.756 67655.5
1992-09-25 54.500 56.250 52.750 53.250 -2.294 61748.6
1992-09-18 54.250 55.250 52.250 54.500 2.098 62713.4
1992-09-11 50.000 54.750 50.000 53.380 6.229 65979.0
1992-09-04 46.500 51.000 45.250 50.250 8.344 78569.3
1992-08-28 47.000 47.750 44.250 46.380 -1.841 63887.0
1992-08-21 49.000 50.250 47.000 47.250 -3.571 69174.7
1992-08-14 49.500 51.750 47.250 49.000 -2.254 105028
1992-08-07 53.250 53.750 49.250 50.130 -6.088 53782.6
1992-07-31 51.500 53.750 50.250 53.380 3.150 44366.4
1992-07-24 48.250 52.250 48.000 51.750 5.076 58550.4
1992-07-17 46.750 51.000 46.500 49.250 5.348 57620.2
1992-07-10 47.500 48.500 44.250 46.750 -2.094 74682.7
1992-07-03 44.750 49.250 44.750 47.750 6.395 81027.0
1992-06-26 44.000 47.250 42.750 44.880 2.000 61452.0
1992-06-19 46.750 47.500 43.000 44.000 -6.383 74972.2
1992-06-12 46.000 47.750 44.500 47.000 1.622 64620.0
1992-06-05 45.250 48.500 44.750 46.250 1.093 71894.9
1992-05-29 41.500 45.750 40.000 45.750 10.909 85154.4
1992-05-22 41.000 42.500 41.000 41.250 0.905 59084.6
1992-05-15 39.500 41.250 37.750 40.880 5.497 128992
1992-05-08 37.500 39.750 37.000 38.750 5.070 47756.2
1992-05-01 36.000 37.750 33.000 36.880 1.041 82000.8
1992-04-24 38.250 38.250 35.500 36.500 -5.514 65677.0
1992-04-17 37.500 40.750 37.250 38.630 3.013 57398.4
1992-04-10 40.750 42.000 35.000 37.500 -6.250 97102.1
1992-04-03 39.500 41.750 38.750 40.000 2.564 51651.4
1992-03-27 41.750 43.000 39.000 39.000 -52.938 57359.5
1992-03-20 79.250 84.250 78.250 82.870 4.568 61848.0
1992-03-13 78.750 81.250 77.250 79.250 1.603 68918.4
1992-03-06 81.500 82.500 77.250 78.000 -4.294 65007.4
1992-02-28 81.500 84.000 77.750 81.500 na 83067.8
1992-02-21 85.500 86.250 80.500 81.500 -3.264 104512
1992-02-14 85.500 87.000 81.250 84.250 -1.462 89254.1
1992-02-07 75.500 87.250 75.250 85.500 13.818 140803
1992-01-31 74.250 76.500 72.750 75.120 1.514 76904.6
1992-01-24 75.000 75.250 66.500 74.000 -1.333 157320
1992-01-17 73.000 77.500 70.750 75.000 3.806 105883
1992-01-10 66.750 75.250 65.500 72.250 7.836 112850
1992-01-03 65.500 68.250 64.500 67.000 4.280 80571.6
1991-12-27 55.000 64.750 54.750 64.250 16.818 110606
1991-12-20 55.250 57.500 54.750 55.000 0.219 71026.6
1991-12-13 54.000 55.750 53.000 54.880 2.331 59385.6
1991-12-06 49.000 56.750 48.500 53.630 8.343 71239.7
1991-11-29 49.500 50.250 48.250 49.500 0.508 38793.6
1991-11-22 51.380 52.000 48.000 49.250 -3.902 73065.6
1991-11-15 53.500 55.250 51.250 51.250 -3.756 68114.9
1991-11-08 47.250 54.250 46.750 53.250 12.698 116427
1991-11-01 44.250 49.500 43.750 47.250 8.621 101771
1991-10-25 44.880 46.000 42.750 43.500 -3.075 67155.8
1991-10-18 40.750 46.000 40.500 44.880 10.460 108930
1991-10-11 41.000 42.000 37.250 40.630 -1.503 107989
1991-10-04 39.750 43.000 39.250 41.250 3.125 74145.6
1991-09-27 45.250 45.500 39.500 40.000 -11.367 119416
1991-09-20 44.000 45.750 42.250 45.130 2.568 47113.9
1991-09-13 42.250 45.500 42.250 44.000 4.142 58504.3
1991-09-06 44.750 45.500 41.000 42.250 -6.897 52117.2
1991-08-30 45.750 46.500 44.500 45.380 -0.809 34669.4
1991-08-23 40.500 46.250 40.000 45.750 7.018 121470
1991-08-16 39.000 44.000 38.750 42.750 9.615 123025
1991-08-09 40.750 42.000 38.500 39.000 -4.294 93625.9
1991-08-02 36.500 41.250 36.500 40.750 11.248 89354.9
1991-07-26 37.750 38.500 35.250 36.630 -2.320 75297.6
1991-07-19 35.250 38.500 34.750 37.500 7.143 56154.2
1991-07-12 31.500 35.250 30.750 35.000 10.236 55828.8
1991-07-05 31.250 32.250 30.750 31.750 4.098 38923.2
1991-06-28 33.000 33.500 29.250 30.500 -8.271 77325.1
1991-06-21 34.000 36.250 33.000 33.250 -2.206 71622.7
1991-06-14 33.000 35.000 32.000 34.000 3.817 60615.4
1991-06-07 32.250 33.250 31.500 32.750 1.550 63380.2
1991-05-31 31.750 33.750 31.500 32.250 1.575 75819.6
1991-05-24 28.500 31.750 28.000 31.750 11.404 70228.8
1991-05-17 30.750 31.750 27.750 28.500 -7.317 101255
1991-05-10 30.250 33.500 29.750 30.750 na 129580
1991-05-03 30.500 31.000 28.250 30.750 0.820 48358.1
1991-04-26 31.250 32.250 29.250 30.500 -3.937 66168.0
1991-04-19 28.500 32.750 26.750 31.750 11.404 158584
1991-04-12 24.750 29.000 24.500 28.500 13.455 79070.4
1991-04-05 24.000 26.750 21.000 25.120 3.078 236615
1991-03-29 26.000 26.750 23.750 24.370 -5.359 263167
1991-03-22 24.250 29.250 23.750 25.750 -46.354 128120
1991-03-15 55.250 55.250 47.000 48.000 -13.514 238908
1991-03-08 57.750 60.750 53.000 55.500 -2.632 175121
1991-03-01 57.000 57.750 52.750 57.000 0.441 125942
1991-02-22 58.500 58.750 55.250 56.750 -2.991 148406
1991-02-15 59.000 60.750 57.500 58.500 -0.847 264044
1991-02-08 58.250 60.250 56.250 59.000 1.288 197989
1991-02-01 53.250 60.000 53.130 58.250 8.372 147053
1991-01-25 49.500 54.000 49.250 53.750 8.040 103041
1991-01-18 40.500 50.250 40.500 49.750 21.341 107850
1991-01-11 40.500 42.250 39.250 41.000 0.613 65393.3
1991-01-04 44.250 45.130 40.250 40.750 -7.659 98186.4
1990-12-28 43.750 44.130 41.750 44.130 0.295 48204.0
1990-12-21 44.500 45.250 42.500 44.000 -2.222 88433.3
1990-12-14 41.000 45.250 39.750 45.000 9.091 77621.8
1990-12-07 40.000 42.880 39.500 41.250 4.430 95166.7
1990-11-30 36.250 40.000 36.000 39.500 7.483 96785.3
1990-11-23 37.000 37.250 35.250 36.750 0.685 42948.0
1990-11-16 35.000 37.000 34.500 36.500 3.546 126927
1990-11-09 30.250 36.250 29.750 35.250 16.529 206773
1990-11-02 29.000 30.250 26.500 30.250 4.310 54656.6
1990-10-26 29.000 32.000 28.750 29.000 0.870 94711.7
1990-10-19 22.500 29.120 21.500 28.750 32.184 106779
1990-10-12 24.500 24.500 19.750 21.750 -7.447 70030.1
1990-10-05 22.500 25.250 22.500 23.500 4.444 53257.0
1990-09-28 24.250 24.750 21.750 22.500 -9.091 101123
1990-09-21 25.000 27.000 24.500 24.750 na 66798.7
1990-09-14 25.000 25.250 24.500 24.750 -1.000 20638.1
1990-09-07 24.750 25.250 24.000 25.000 1.010 29116.8
1990-08-31 24.500 25.500 24.000 24.750 4.211 32814.7
1990-08-24 24.750 25.500 22.000 23.750 -4.040 44847.4
1990-08-17 23.500 24.750 23.000 24.750 3.125 36132.5
1990-08-10 24.250 25.500 22.750 24.000 -1.031 41235.8
1990-08-03 25.750 26.000 23.000 24.250 -5.825 19244.2
1990-07-27 28.000 28.000 23.750 25.750 -8.036 31495.7
1990-07-20 30.000 30.250 27.250 28.000 -7.438 46304.6
1990-07-13 26.370 30.250 26.000 30.250 14.714 30384.0
1990-07-06 26.500 27.000 26.000 26.370 -0.491 12492.0
1990-06-29 27.250 27.250 25.000 26.500 -2.752 42796.8
1990-06-22 28.000 28.000 26.000 27.250 -0.909 14728.3
1990-06-15 24.500 28.250 24.500 27.500 8.911 50019.8
1990-06-08 25.250 27.000 24.750 25.250 1.000 30516.5
1990-06-01 24.000 25.500 23.250 25.000 4.167 80776.8
1990-05-25 24.250 25.000 23.750 24.000 -2.041 15770.9
1990-05-18 25.250 25.250 24.250 24.500 -1.010 22020.5
1990-05-11 24.750 25.750 24.500 24.750 na 14083.2
1990-05-04 23.250 24.750 23.000 24.750 8.791 15834.2
1990-04-27 22.250 23.500 22.000 22.750 2.247 7464.96
1990-04-20 22.250 23.000 21.750 22.250 na 14112.0
1990-04-13 23.000 23.000 21.500 22.250 -2.198 19857.6
1990-04-06 22.750 23.500 22.250 22.750 -3.191 11520.0
1990-03-30 24.750 24.750 23.000 23.500 na 18268.8
