|
Major Indices
|
USA | Canada
|
Europe
|
Asia Pacific
|
Latin America
|
MidEast Africa
|
Global
|
|
|
|
|
|
TXU 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.
|
|
|_TXU_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 |____2009-1983_|____2009-1983_|____2009-1983_|____2009-1983_|____2007-1983_|____2009-1983_|
<-YTD chg (Nov 5, 2009)
Last obs: 2009-11-5 2009-11-5 2009-11-5 2009-11-5 2007-10-10 2009-11-5
2009-11-06 na na na na na na
2009-10-30 na na na na na na
2009-10-23 na na na na na na
2009-10-16 na na na na na na
2009-10-09 na na na na na na
2009-10-02 na na na na na na
2009-09-25 na na na na na na
2009-09-18 na na na na na na
2009-09-11 na na na na na na
2009-09-04 na na na na na na
2009-08-28 na na na na na na
2009-08-21 na na na na na na
2009-08-14 na na na na na na
2009-08-07 na na na na na na
2009-07-31 na na na na na na
2009-07-24 na na na na na na
2009-07-17 na na na na na na
2009-07-10 na na na na na na
2009-07-03 na na na na na na
2009-06-26 na na na na na na
2009-06-19 na na na na na na
2009-06-12 na na na na na na
2009-06-05 na na na na na na
2009-05-29 na na na na na na
2009-05-22 na na na na na na
2009-05-15 na na na na na na
2009-05-08 na na na na na na
2009-05-01 na na na na na na
2009-04-24 na na na na na na
2009-04-17 na na na na na na
2009-04-10 na na na na na na
2009-04-03 na na na na na na
2009-03-27 na na na na na na
2009-03-20 na na na na na na
2009-03-13 na na na na na na
2009-03-06 na na na na na na
2009-02-27 na na na na na na
2009-02-20 na na na na na na
2009-02-13 na na na na na na
2009-02-06 na na na na na na
2009-01-30 na na na na na na
2009-01-23 na na na na na na
2009-01-16 na na na na na na
2009-01-09 na na na na na na
2009-01-02 na na na na na na
2008-12-26 na na na na na na
2008-12-19 na na na na na na
2008-12-12 na na na na na na
2008-12-05 na na na na na na
2008-11-28 na na na na na na
2008-11-21 na na na na na na
2008-11-14 na na na na na na
2008-11-07 na na na na na na
2008-10-31 na na na na na na
2008-10-24 na na na na na na
2008-10-17 na na na na na na
2008-10-10 na na na na na na
2008-10-03 na na na na na na
2008-09-26 na na na na na na
2008-09-19 na na na na na na
2008-09-12 na na na na na na
2008-09-05 na na na na na na
2008-08-29 na na na na na na
2008-08-22 na na na na na na
2008-08-15 na na na na na na
2008-08-08 na na na na na na
2008-08-01 na na na na na na
2008-07-25 na na na na na na
2008-07-18 na na na na na na
2008-07-11 na na na na na na
2008-07-04 na na na na na na
2008-06-27 na na na na na na
2008-06-20 na na na na na na
2008-06-13 na na na na na na
2008-06-06 na na na na na na
2008-05-30 na na na na na na
2008-05-23 na na na na na na
2008-05-16 na na na na na na
2008-05-09 na na na na na na
2008-05-02 na na na na na na
2008-04-25 na na na na na na
2008-04-18 na na na na na na
2008-04-11 na na na na na na
2008-04-04 na na na na na na
2008-03-28 na na na na na na
2008-03-21 na na na na na na
2008-03-14 na na na na na na
2008-03-07 na na na na na na
2008-02-29 na na na na na na
2008-02-22 na na na na na na
2008-02-15 na na na na na na
2008-02-08 na na na na na na
2008-02-01 na na na na na na
2008-01-25 na na na na na na
2008-01-18 na na na na na na
2008-01-11 na na na na na na
2008-01-04 na na na na na na
2007-12-28 na na na na na na
2007-12-21 na na na na na na
2007-12-14 na na na na na na
2007-12-07 na na na na na na
2007-11-30 na na na na na na
2007-11-23 na na na na na na
2007-11-16 na na na na na na
2007-11-09 na na na na na na
2007-11-02 na na na na na na
2007-10-26 na na na na na na
2007-10-19 na na na na na na
2007-10-12 69.160 69.240 69.090 69.240 0.493 10043.1
2007-10-05 68.500 68.920 68.420 68.900 0.628 5882.90
2007-09-28 68.020 69.130 67.850 68.470 0.706 6293.30
2007-09-21 67.700 68.470 67.550 67.990 0.325 3929.24
2007-09-14 67.320 68.150 67.050 67.770 0.743 6169.48
2007-09-07 67.120 67.560 66.350 67.270 -0.193 5138.63
2007-08-31 66.250 67.740 65.390 67.400 1.506 13268.1
2007-08-24 63.500 66.600 63.410 66.400 4.567 6369.22
2007-08-17 63.950 64.650 60.520 63.500 -0.236 10316.6
2007-08-10 65.010 65.880 61.610 63.650 -2.062 8552.44
2007-08-03 65.790 66.250 64.240 64.990 -1.216 7708.36
2007-07-27 67.530 67.650 65.100 65.790 -2.577 6559.64
2007-07-20 67.520 67.900 67.130 67.530 -0.133 3589.02
2007-07-13 67.900 67.990 67.200 67.620 -0.412 3162.14
2007-07-06 67.430 68.000 67.300 67.900 0.892 1957.75
2007-06-29 67.000 67.470 66.000 67.300 0.493 5995.06
2007-06-22 67.880 67.950 66.910 66.970 -1.312 3546.24
2007-06-15 67.310 68.130 66.990 67.860 0.668 4251.22
2007-06-08 67.500 67.860 67.050 67.410 -0.192 5029.88
2007-06-01 67.700 68.100 67.200 67.540 -0.398 6903.53
2007-05-25 66.720 68.100 66.650 67.810 1.542 13587.7
2007-05-18 66.470 66.930 66.060 66.780 0.406 5644.06
2007-05-11 66.200 66.740 65.770 66.510 0.468 5593.00
2007-05-04 65.550 66.230 65.410 66.200 1.146 3492.98
2007-04-27 64.710 65.460 64.530 65.450 1.097 5180.70
2007-04-20 65.250 65.590 64.320 64.740 -0.736 4866.14
2007-04-13 64.420 66.550 63.900 65.220 1.573 4608.42
2007-04-06 63.740 64.520 63.050 64.210 0.172 6319.13
2007-03-30 64.200 65.240 63.830 64.100 -0.651 3554.30
2007-03-23 64.010 64.990 63.270 64.520 2.821 9231.88
2007-03-16 64.400 64.750 58.690 62.750 -2.607 7956.66
2007-03-09 66.050 66.410 63.790 64.430 -3.113 7813.32
2007-03-02 67.500 68.450 65.550 66.500 10.796 21036.0
2007-02-23 56.810 60.440 55.600 60.020 5.893 4426.18
2007-02-16 55.840 57.740 55.360 56.680 1.577 2891.62
2007-02-09 54.430 56.610 54.130 55.800 2.536 3183.64
2007-02-02 53.570 54.500 52.930 54.420 0.965 3500.26
2007-01-26 55.170 55.410 53.170 53.900 -2.018 4252.58
2007-01-19 55.000 55.720 54.660 55.010 na 2724.38
2007-01-12 53.500 55.550 53.230 55.010 2.669 3864.90
2007-01-05 54.750 55.000 52.850 53.580 -1.162 4444.63
2006-12-29 53.730 54.500 53.580 54.210 0.575 1864.33
2006-12-22 55.350 55.500 53.050 53.900 -3.214 4142.20
2006-12-15 56.200 56.770 55.250 55.690 -0.660 3248.72
2006-12-08 57.250 58.260 55.640 56.060 -2.386 2582.12
2006-12-01 56.540 58.080 55.500 57.430 1.574 3670.96
2006-11-24 57.270 57.840 56.230 56.540 -1.292 2433.63
2006-11-17 59.050 59.680 56.760 57.280 -3.096 3634.10
2006-11-10 61.160 61.300 56.020 59.110 -6.545 8751.16
2006-11-03 63.200 64.150 62.500 63.250 0.652 2325.62
2006-10-27 64.380 65.440 62.580 62.840 -2.513 2120.20
2006-10-20 61.710 64.570 61.480 64.460 4.372 2576.02
2006-10-13 61.690 62.450 60.510 61.760 0.113 3078.78
2006-10-06 62.740 63.830 60.900 61.690 -1.328 3171.24
2006-09-29 59.650 63.950 59.430 62.520 3.957 3684.74
2006-09-22 61.110 63.190 59.330 60.140 -2.132 4666.86
2006-09-15 65.000 66.890 60.770 61.450 -8.256 4640.84
2006-09-08 66.900 67.210 65.140 66.980 0.646 2508.85
2006-09-01 64.300 66.760 63.950 66.550 2.955 2266.76
2006-08-25 65.000 66.250 63.090 64.640 -0.401 2286.84
2006-08-18 64.700 65.880 62.720 64.900 1.075 2054.86
2006-08-11 65.740 66.090 63.810 64.210 -2.683 2021.64
2006-08-04 63.450 66.430 62.200 65.980 3.644 3439.20
2006-07-28 60.780 64.690 60.400 63.660 5.520 2997.38
2006-07-21 59.810 62.480 59.390 60.330 0.701 2587.74
2006-07-14 60.100 61.350 58.890 59.910 0.520 2365.86
2006-07-07 59.990 61.530 58.140 59.600 -0.318 2952.05
2006-06-30 56.150 59.930 56.030 59.790 6.844 3981.20
2006-06-23 58.300 58.450 55.400 55.960 -4.096 3586.56
2006-06-16 57.960 59.510 54.730 58.350 0.795 3925.82
2006-06-09 58.950 59.410 56.370 57.890 -1.915 3969.24
2006-06-02 57.400 59.680 56.380 59.020 3.272 4113.65
2006-05-26 54.100 57.340 53.470 57.150 5.638 4102.66
2006-05-19 56.380 56.940 53.370 54.100 -3.496 4407.34
2006-05-12 58.140 58.500 55.510 56.060 -3.578 3375.38
2006-05-05 49.600 58.200 49.450 58.140 17.147 8123.10
2006-04-28 51.500 52.170 48.810 49.630 -5.340 5096.38
2006-04-21 45.180 52.530 44.880 52.430 16.176 6066.22
2006-04-14 44.720 45.870 44.100 45.130 0.917 2718.90
2006-04-07 45.350 46.680 44.500 44.720 -0.089 3649.88
2006-03-31 46.700 47.710 44.430 44.760 -4.502 3678.54
2006-03-24 49.400 49.540 46.300 46.870 -5.390 3041.08
2006-03-17 47.750 50.300 47.470 49.540 2.081 3809.38
2006-03-10 52.500 52.550 47.000 48.530 -8.313 4132.30
2006-03-03 50.840 53.430 50.840 52.930 6.392 3985.06
2006-02-24 50.500 51.500 48.760 49.750 -3.191 5513.13
2006-02-17 49.550 52.000 48.320 51.390 5.524 4224.16
2006-02-10 50.370 51.770 47.350 48.700 -2.988 4210.18
2006-02-03 51.120 51.910 49.500 50.200 -1.857 2696.18
2006-01-27 51.310 53.900 50.480 51.150 -0.564 3097.58
2006-01-20 50.900 52.540 50.840 51.440 0.488 3050.93
2006-01-13 49.920 52.240 49.000 51.190 1.567 3387.70
2006-01-06 50.500 52.250 49.830 50.400 0.418 4227.58
2005-12-30 50.900 51.260 49.420 50.190 -0.967 2298.60
2005-12-23 53.500 54.050 50.280 50.680 -5.412 2556.94
2005-12-16 52.850 54.350 51.060 53.580 1.573 2875.54
2005-12-09 103.900 105.930 52.080 52.750 -49.425 4242.96
2005-12-02 102.570 104.660 101.350 104.300 1.687 3260.20
2005-11-25 98.700 102.930 98.290 102.570 4.238 2489.65
2005-11-18 95.460 100.540 95.310 98.400 3.340 4860.28
2005-11-11 98.000 101.750 93.750 95.220 1.481 9458.36
2005-11-04 97.650 100.970 88.420 93.830 -2.686 11448.9
2005-10-28 93.650 97.450 92.250 96.420 4.047 7159.64
2005-10-21 100.820 102.290 88.010 92.670 -7.791 12091.6
2005-10-14 106.630 109.650 96.260 100.500 -4.857 8243.72
2005-10-07 112.900 116.590 100.210 105.630 -6.423 9685.76
2005-09-30 106.280 113.180 105.890 112.880 6.430 3600.56
2005-09-23 106.700 109.200 104.400 106.060 -0.320 4013.64
2005-09-16 102.000 106.410 101.110 106.400 5.045 4654.48
2005-09-09 103.250 104.860 99.200 101.290 -1.094 6635.60
2005-09-02 96.750 104.400 96.230 102.410 6.610 6616.88
2005-08-26 94.700 97.140 94.560 96.060 1.479 3884.08
2005-08-19 94.250 96.430 93.100 94.660 0.116 4118.48
2005-08-12 89.900 94.650 88.580 94.550 5.583 3675.88
2005-08-05 84.690 93.950 84.690 89.550 3.359 6608.96
2005-07-29 85.010 87.190 83.820 86.640 1.642 3489.48
2005-07-22 82.950 85.410 82.950 85.240 2.588 3154.36
2005-07-15 81.370 83.790 81.090 83.090 2.365 3761.24
2005-07-08 84.240 84.970 80.340 81.170 -3.941 4179.90
2005-07-01 82.450 84.570 81.810 84.500 2.823 3565.60
2005-06-24 83.950 84.940 82.130 82.180 -2.399 3805.52
2005-06-17 81.890 84.800 81.650 84.200 2.595 4468.16
2005-06-10 79.300 82.310 79.130 82.070 3.103 2996.04
2005-06-03 80.000 81.190 79.060 79.600 -0.375 3527.65
2005-05-27 79.060 80.290 78.060 79.900 0.326 4042.88
2005-05-20 76.890 80.400 75.160 79.640 3.335 6558.72
2005-05-13 78.050 82.370 74.720 77.070 -1.634 8230.92
2005-05-06 86.040 87.250 77.340 78.350 -8.672 12146.4
2005-04-29 84.050 86.410 84.050 85.790 1.443 3975.80
2005-04-22 81.590 84.790 81.460 84.570 3.882 4031.76
2005-04-15 83.680 85.970 81.350 81.410 -2.468 4640.08
2005-04-08 80.550 84.370 80.430 83.470 3.292 4346.88
2005-04-01 79.600 81.390 78.440 80.810 2.421 5037.92
2005-03-25 80.400 80.480 75.150 78.900 -1.338 6474.05
2005-03-18 77.500 80.500 77.280 79.970 3.548 4891.20
2005-03-11 80.180 80.750 76.070 77.230 -3.378 4549.36
2005-03-04 78.250 80.380 74.940 79.930 2.212 5728.76
2005-02-25 76.800 79.150 74.000 78.200 1.545 5112.30
2005-02-18 75.790 78.860 75.780 77.010 1.623 3694.60
2005-02-11 74.950 76.930 74.350 75.780 1.229 4046.88
2005-02-04 68.500 75.250 68.120 74.860 10.169 5688.00
2005-01-28 65.450 68.300 64.630 67.950 4.474 4345.64
2005-01-21 64.200 65.700 64.000 65.040 1.944 4544.30
2005-01-14 63.290 63.950 60.440 63.800 1.206 5158.12
2005-01-07 65.000 65.000 62.170 63.040 -2.354 5058.88
2004-12-31 64.560 65.160 63.800 64.560 0.015 2605.68
2004-12-24 63.950 65.020 63.880 64.550 1.049 4601.50
2004-12-17 61.370 64.350 61.370 63.880 4.379 6534.08
2004-12-10 60.600 61.420 59.650 61.200 1.241 4827.64
2004-12-03 65.980 66.290 57.810 60.450 -7.724 13930.7
2004-11-26 63.450 66.250 62.990 65.510 5.271 4670.25
2004-11-19 64.280 67.000 61.710 62.230 -3.189 7024.60
2004-11-12 61.800 64.390 61.790 64.280 4.013 3507.24
2004-11-05 61.000 62.070 59.600 61.800 0.947 4539.32
2004-10-29 59.100 62.400 59.100 61.220 15.925 13893.6
2004-10-22 49.740 52.990 49.740 52.810 6.708 5870.68
2004-10-15 48.800 49.700 48.590 49.490 1.103 3344.76
2004-10-08 49.000 49.250 48.440 48.950 0.513 3820.36
2004-10-01 46.950 48.990 46.920 48.700 3.617 5069.36
2004-09-24 46.220 47.130 46.050 47.000 1.710 4831.16
2004-09-17 44.010 46.750 43.220 46.210 4.761 7556.40
2004-09-10 42.550 44.440 41.830 44.110 3.691 5558.35
2004-09-03 40.580 42.970 40.300 42.540 5.011 4252.88
2004-08-27 40.910 40.990 40.370 40.510 -1.074 2722.88
2004-08-20 40.470 41.080 40.450 40.950 1.588 4097.16
2004-08-13 39.990 40.740 39.640 40.310 0.800 3513.04
2004-08-06 39.710 40.510 39.650 39.990 0.832 4185.52
2004-07-30 39.370 40.300 39.120 39.660 0.993 4350.84
2004-07-23 39.930 40.550 39.030 39.270 -1.653 4137.88
2004-07-16 39.070 40.240 39.060 39.930 2.992 7428.44
2004-07-09 41.000 41.320 38.340 38.770 -6.239 12068.2
2004-07-02 39.770 41.600 39.350 41.350 3.973 3781.40
2004-06-25 39.000 40.240 39.000 39.770 2.210 4556.72
2004-06-18 36.950 38.950 36.630 38.910 4.597 4783.00
2004-06-11 36.650 37.200 36.280 37.200 1.695 3311.55
2004-06-04 37.280 37.430 36.450 36.580 -2.114 4624.50
2004-05-28 37.210 37.770 36.900 37.370 0.295 4269.20
2004-05-21 35.100 39.500 34.510 37.260 6.124 11002.2
2004-05-14 36.660 36.830 34.760 35.110 -5.005 7300.00
2004-05-07 34.330 37.480 34.150 36.960 8.260 10106.7
2004-04-30 33.550 35.170 32.000 34.140 15.221 13154.1
2004-04-23 28.300 29.730 28.100 29.630 3.928 3806.08
2004-04-16 28.800 28.840 27.150 28.510 -1.144 4373.60
2004-04-09 28.910 29.170 28.660 28.840 0.104 3384.00
2004-04-02 28.200 29.190 28.130 28.810 2.417 6050.36
2004-03-26 29.410 29.560 27.960 28.130 -5.572 4985.84
2004-03-19 27.250 30.130 27.160 29.790 9.001 6101.20
2004-03-12 28.120 28.200 27.150 27.330 -3.051 2839.44
2004-03-05 28.230 28.500 27.770 28.190 0.213 4067.00
2004-02-27 26.200 28.190 26.200 28.130 13.290 12437.6
2004-02-20 24.550 25.340 24.470 24.830 1.929 3442.50
2004-02-13 23.800 25.130 23.780 24.360 1.839 3113.44
2004-02-06 24.000 24.020 23.350 23.920 -0.333 2502.32
2004-01-30 25.000 25.000 23.920 24.000 -5.660 4286.84
2004-01-23 23.430 26.000 23.400 25.440 8.255 7164.45
2004-01-16 23.550 23.740 23.380 23.500 -0.255 3703.40
2004-01-09 23.950 24.200 23.500 23.560 -0.967 2760.52
2004-01-02 23.670 23.950 23.400 23.790 0.805 2503.15
2003-12-26 23.530 23.820 23.360 23.600 0.426 2056.10
2003-12-19 22.610 23.500 22.410 23.500 3.936 3025.40
2003-12-12 22.420 23.010 22.330 22.610 0.444 2091.36
2003-12-05 22.060 22.690 21.950 22.510 1.671 3458.00
2003-11-28 21.300 22.400 21.260 22.140 4.139 2111.25
2003-11-21 21.560 21.560 20.870 21.260 -1.346 3926.40
2003-11-14 22.290 22.600 21.480 21.550 -2.445 3168.76
2003-11-07 22.810 23.090 22.040 22.090 -3.199 3156.32
2003-10-31 23.620 23.960 22.650 22.820 -2.479 5617.96
2003-10-24 22.980 23.540 22.850 23.400 2.228 2751.04
2003-10-17 22.870 23.130 22.720 22.890 0.044 2628.88
2003-10-10 23.340 23.350 22.710 22.880 -1.718 3181.12
2003-10-03 23.550 23.700 23.060 23.280 -1.146 2805.76
2003-09-26 23.370 23.650 23.040 23.550 0.813 3463.76
2003-09-19 21.950 23.390 21.700 23.360 6.667 3304.56
2003-09-12 22.340 22.560 21.710 21.900 -1.440 2392.72
2003-09-05 22.090 22.580 21.940 22.220 1.000 4417.00
2003-08-29 21.700 22.010 21.410 22.000 1.382 2600.76
2003-08-22 21.250 22.000 21.120 21.700 2.070 2453.68
2003-08-15 20.850 21.300 20.760 21.260 2.064 1848.96
2003-08-08 20.950 21.110 20.510 20.830 1.117 3035.56
2003-08-01 20.280 20.700 19.860 20.600 1.179 2689.04
2003-07-25 20.220 20.530 19.580 20.360 0.892 2503.72
2003-07-18 20.960 21.040 19.820 20.180 -3.445 2868.16
2003-07-11 21.670 21.780 20.220 20.900 -3.553 4920.72
2003-07-04 21.950 22.530 21.400 21.670 -1.723 3129.35
2003-06-27 22.350 22.870 21.800 22.050 -1.342 2881.28
2003-06-20 21.980 22.720 21.580 22.350 2.055 3341.00
2003-06-13 20.880 22.490 20.570 21.900 3.890 3712.72
2003-06-06 20.450 21.440 20.300 21.080 4.150 5177.60
2003-05-30 20.690 20.700 19.810 20.240 -2.175 4958.45
2003-05-23 20.180 21.170 19.950 20.690 -1.005 6214.92
2003-05-16 18.780 21.070 18.750 20.900 10.758 6139.44
2003-05-09 19.000 19.230 18.450 18.870 -2.127 4142.80
2003-05-02 19.000 20.190 18.960 19.280 1.527 5190.92
2003-04-25 18.030 19.000 17.940 18.990 5.091 3767.28
2003-04-18 17.700 18.310 17.660 18.070 2.090 4031.80
2003-04-11 18.130 18.580 17.540 17.700 -2.372 2657.08
2003-04-04 17.660 18.300 17.620 18.130 -0.110 2189.28
2003-03-28 17.800 18.200 17.180 18.150 1.681 2532.88
2003-03-21 16.900 17.880 16.830 17.850 5.559 2592.52
2003-03-14 16.000 17.100 15.510 16.910 3.679 4523.60
2003-03-07 16.030 16.460 15.840 16.310 2.129 4921.60
2003-02-28 16.510 16.600 15.510 15.970 -3.212 4292.40
2003-02-21 16.420 16.640 15.390 16.500 3.189 5754.40
2003-02-14 16.650 16.680 15.000 15.990 -3.559 7942.52
2003-02-07 18.350 18.900 16.300 16.580 -9.646 7391.20
2003-01-31 18.100 18.400 17.360 18.350 -1.025 4447.24
2003-01-24 19.910 20.040 18.540 18.540 -7.068 4157.35
2003-01-17 19.800 20.370 19.300 19.950 0.758 5557.44
2003-01-10 19.480 19.880 19.130 19.800 1.643 5460.32
2003-01-03 18.000 19.480 18.000 19.480 7.269 4677.55
2002-12-27 17.870 18.890 17.870 18.160 1.623 3565.60
2002-12-20 17.890 18.230 17.050 17.870 1.823 7504.36
2002-12-13 14.700 17.600 14.520 17.550 18.661 10985.3
2002-12-06 15.500 15.700 14.420 14.790 -4.086 7211.12
2002-11-29 14.800 16.110 14.750 15.420 -4.461 14301.3
2002-11-22 15.430 16.300 14.070 16.140 5.421 8434.24
2002-11-15 14.450 15.570 14.400 15.310 2.752 4911.56
2002-11-08 15.230 16.450 14.000 14.900 -0.997 8836.44
2002-11-01 12.800 15.100 12.300 15.050 22.258 9213.84
2002-10-25 11.390 13.500 11.390 12.310 8.172 14633.6
2002-10-18 11.910 13.500 10.100 11.380 -39.307 31913.9
2002-10-11 25.000 25.500 13.850 18.750 -30.658 41235.6
2002-10-04 41.400 42.400 24.500 27.040 -34.686 16891.2
2002-09-27 40.700 43.330 39.350 41.400 0.976 4359.76
2002-09-20 43.760 44.800 40.600 41.000 -7.449 4755.76
2002-09-13 45.800 46.100 43.000 44.300 -3.528 2553.72
2002-09-06 47.800 47.810 45.180 45.920 -5.045 2825.75
2002-08-30 48.700 49.890 47.720 48.360 -0.391 2030.28
2002-08-23 46.070 48.830 45.970 48.550 5.383 3159.32
2002-08-16 44.200 47.260 44.050 46.070 3.761 2481.56
2002-08-09 41.990 44.980 41.750 44.400 5.866 3198.64
2002-08-02 41.100 44.780 40.200 41.940 3.300 4240.40
2002-07-26 38.710 40.690 33.650 40.600 5.045 7055.36
2002-07-19 40.100 43.890 38.460 38.650 -7.954 5576.96
2002-07-12 49.920 50.130 41.700 41.990 -15.343 6098.36
2002-07-05 51.650 51.850 49.400 49.600 -3.783 1913.75
2002-06-28 51.950 52.300 50.550 51.550 -0.827 2149.92
2002-06-21 51.350 52.810 50.720 51.980 1.385 3165.12
2002-06-14 50.200 52.210 49.900 51.270 2.643 2529.72
2002-06-07 51.750 52.000 48.810 49.950 -2.688 4491.20
2002-05-31 53.250 53.260 50.510 51.330 -5.470 8275.20
2002-05-24 51.450 55.000 51.300 54.300 5.273 2510.64
2002-05-17 53.580 54.410 50.250 51.580 -3.733 2821.04
2002-05-10 54.550 54.990 53.090 53.580 -1.308 1547.00
2002-05-03 54.000 54.500 53.420 54.290 0.407 1933.48
2002-04-26 56.150 57.050 53.650 54.070 -3.704 2524.00
2002-04-19 54.380 56.350 53.800 56.150 3.502 2220.48
2002-04-12 55.000 55.620 53.700 54.250 -1.453 2357.68
2002-04-05 54.200 55.700 53.890 55.050 0.991 1724.24
2002-03-29 54.100 55.200 53.430 54.510 0.926 2029.70
2002-03-22 52.400 54.590 51.750 54.010 3.289 2180.88
2002-03-15 51.790 53.000 51.300 52.290 0.965 2057.12
2002-03-08 51.750 53.100 51.520 51.790 0.388 2970.36
2002-03-01 50.500 51.590 49.810 51.590 2.544 2341.44
2002-02-22 50.000 50.500 48.890 50.310 0.279 1856.40
2002-02-15 49.410 51.250 48.870 50.170 1.068 2724.56
2002-02-08 49.180 50.100 48.850 49.640 0.935 2510.24
2002-02-01 48.190 49.240 46.540 49.180 2.587 2567.48
2002-01-25 48.480 48.730 47.660 47.940 -0.827 1890.45
2002-01-18 47.180 49.410 47.110 48.340 2.480 1867.80
2002-01-11 47.250 47.690 46.400 47.170 0.212 2027.80
2002-01-04 47.260 48.010 46.270 47.070 0.064 2129.80
2001-12-28 45.500 47.150 45.470 47.040 3.956 1203.65
2001-12-21 44.550 46.730 44.300 45.250 1.457 3042.80
2001-12-14 44.850 45.990 43.110 44.600 -0.734 1974.84
2001-12-07 45.100 45.750 44.350 44.930 -0.377 5015.60
2001-11-30 45.650 46.120 44.650 45.100 -1.679 3025.48
2001-11-23 43.500 46.200 43.400 45.870 -3.228 4273.15
2001-11-16 49.320 49.580 47.000 47.400 -4.281 2268.52
2001-11-09 47.750 49.850 47.450 49.520 5.744 2446.12
2001-11-02 45.400 47.050 45.150 46.830 2.585 2062.36
2001-10-26 45.600 45.770 43.680 45.650 -0.109 3690.28
2001-10-19 46.000 46.500 45.490 45.700 -0.109 3172.24
2001-10-12 49.200 49.690 45.300 45.750 -8.077 6391.52
2001-10-05 46.320 49.970 46.000 49.770 7.448 2340.72
2001-09-28 46.250 46.490 43.250 46.320 0.281 2886.08
2001-09-21 46.500 49.030 45.510 46.190 -2.655 2798.24
2001-09-14 47.600 47.730 47.250 47.450 -0.210 2180.00
2001-09-07 47.480 48.490 46.990 47.550 0.147 3962.30
2001-08-31 47.300 48.710 47.200 47.480 0.381 1378.12
2001-08-24 46.260 47.440 46.130 47.300 2.270 1484.00
2001-08-17 47.100 47.150 46.010 46.250 -1.596 981.640
2001-08-10 48.450 48.450 46.000 47.000 -3.113 1874.16
2001-08-03 46.450 48.970 45.580 48.510 4.886 2261.08
2001-07-27 47.180 47.700 44.400 46.250 -1.971 2210.04
2001-07-20 47.330 48.100 46.820 47.180 -0.317 1817.88
2001-07-13 49.270 49.800 47.000 47.330 -3.937 2294.16
2001-07-06 48.300 50.000 48.220 49.270 2.241 2067.25
2001-06-29 48.100 49.090 47.240 48.190 0.943 2016.20
2001-06-22 46.180 48.100 46.170 47.740 3.378 2052.88
2001-06-15 46.850 47.980 45.300 46.180 -1.661 3150.04
2001-06-08 48.930 49.320 46.600 46.960 -3.967 5315.08
2001-06-01 47.950 49.740 47.840 48.900 1.642 3510.95
2001-05-25 46.300 48.390 46.030 48.110 4.270 3856.60
2001-05-18 44.040 46.140 44.000 46.140 4.177 1864.68
2001-05-11 43.840 44.500 43.520 44.290 1.026 1693.68
2001-05-04 43.430 44.200 42.610 43.840 0.944 1806.48
2001-04-27 41.950 43.760 41.700 43.430 4.399 2070.36
2001-04-20 42.750 43.900 40.800 41.600 -3.256 2099.28
2001-04-13 41.070 43.000 40.650 43.000 5.134 2239.40
2001-04-06 41.320 42.370 39.600 40.900 -1.016 2018.00
2001-03-30 38.800 41.640 38.750 41.320 7.185 3036.32
2001-03-23 39.570 40.350 37.600 38.550 -2.823 2328.32
2001-03-16 41.300 41.370 38.630 39.670 -3.667 1794.56
2001-03-09 40.990 41.650 40.010 41.180 0.907 2822.48
2001-03-02 41.110 42.000 40.500 40.810 -0.730 1482.00
2001-02-23 41.120 42.670 40.150 41.110 -0.628 1813.70
2001-02-16 40.610 41.400 40.000 41.370 0.878 1852.04
2001-02-09 38.500 41.090 38.260 41.010 7.921 1588.04
2001-02-02 38.320 38.940 37.240 38.000 -0.809 1674.56
2001-01-26 37.130 38.940 36.380 38.310 4.415 2205.12
2001-01-19 36.380 36.940 34.810 36.690 0.164 4870.05
2001-01-12 37.880 38.190 35.130 36.630 -2.657 3675.36
2001-01-05 43.940 44.130 37.440 37.630 -15.076 3205.40
2000-12-29 44.000 45.250 43.340 44.310 0.705 1357.15
2000-12-22 40.310 44.000 40.190 44.000 9.835 2000.92
2000-12-15 39.560 40.690 38.880 40.060 1.572 2134.60
2000-12-08 40.250 40.880 38.500 39.440 -1.548 3612.96
2000-12-01 38.380 40.380 37.940 40.060 4.377 1590.04
2000-11-24 39.250 39.440 37.940 38.380 -1.590 988.800
2000-11-17 38.060 39.000 37.000 39.000 2.470 1313.52
2000-11-10 36.500 38.380 35.880 38.060 3.734 1529.04
2000-11-03 36.000 38.190 36.000 36.690 1.550 1639.88
2000-10-27 35.940 36.500 34.560 36.130 -0.166 2090.20
2000-10-20 37.250 38.130 35.310 36.190 -3.184 1719.28
2000-10-13 36.560 38.630 36.560 37.380 1.714 2030.68
2000-10-06 39.500 40.190 36.130 36.750 -7.291 2151.84
2000-09-29 37.130 39.810 36.000 39.640 10.295 2449.16
2000-09-22 38.380 38.500 34.940 35.940 -6.382 2630.96
2000-09-15 38.750 40.130 37.440 38.390 -1.159 2869.64
2000-09-08 35.690 39.130 35.630 38.840 9.935 4171.60
2000-09-01 33.940 35.440 33.690 35.330 4.095 1600.76
2000-08-25 34.810 34.940 33.880 33.940 -2.499 1319.44
2000-08-18 35.000 36.000 34.630 34.810 -0.770 1843.00
2000-08-11 33.560 35.080 33.250 35.080 4.529 1589.04
2000-08-04 31.120 33.750 30.940 33.560 7.841 2113.20
2000-07-28 31.560 31.870 30.750 31.120 -1.394 1327.36
2000-07-21 30.940 31.870 30.690 31.560 1.610 1771.20
2000-07-14 31.690 32.560 30.940 31.060 -1.988 1634.56
2000-07-07 29.870 32.250 29.810 31.690 7.424 1866.35
2000-06-30 32.310 32.690 29.480 29.500 -8.697 2367.60
2000-06-23 33.440 33.560 31.870 32.310 -2.651 1630.12
2000-06-16 34.000 34.440 33.060 33.190 -2.210 1711.76
2000-06-09 33.810 34.500 33.130 33.940 na 2830.36
2000-06-02 35.630 35.940 33.500 33.940 -4.903 2309.35
2000-05-26 34.250 36.130 34.130 35.690 4.387 1801.16
2000-05-19 34.560 34.940 33.500 34.190 -1.071 1588.96
2000-05-12 33.750 35.380 33.500 34.560 2.007 2240.76
2000-05-05 33.750 34.750 33.250 33.880 0.564 2510.16
2000-04-28 31.940 34.690 31.870 33.690 6.110 2443.48
2000-04-21 32.500 33.250 31.250 31.750 -3.962 2351.75
2000-04-14 30.940 33.500 30.870 33.060 6.852 2387.76
2000-04-07 29.940 31.440 29.870 30.940 4.210 3589.64
2000-03-31 30.000 30.500 29.190 29.690 -1.033 2410.76
2000-03-24 31.060 31.120 29.560 30.000 0.435 3134.00
2000-03-17 26.620 30.120 26.440 29.870 12.209 4743.92
2000-03-10 29.120 29.250 25.940 26.620 -10.128 6941.08
2000-03-03 31.940 33.130 29.560 29.620 -6.709 4618.04
2000-02-25 33.060 34.000 31.190 31.750 -4.339 2608.80
2000-02-18 34.880 35.130 32.880 33.190 -4.654 2196.16
2000-02-11 36.250 36.250 34.500 34.810 -4.630 2283.72
2000-02-04 34.810 36.880 34.750 36.500 4.107 2514.92
2000-01-28 36.060 36.880 34.500 35.060 -2.611 2437.72
2000-01-21 35.750 36.190 35.250 36.000 -0.360 2406.80
2000-01-14 36.560 36.750 35.810 36.130 -1.176 2160.16
2000-01-07 35.440 36.690 34.440 36.560 2.812 2233.92
1999-12-31 34.560 35.750 34.310 35.560 2.894 1958.08
1999-12-24 33.810 34.560 32.750 34.560 1.468 3226.60
1999-12-17 34.440 34.500 33.130 34.060 -0.931 2777.24
1999-12-10 36.690 36.880 34.130 34.380 -6.143 2666.12
1999-12-03 35.630 36.940 34.630 36.630 2.462 3672.40
1999-11-26 36.880 36.940 35.630 35.750 -3.872 1923.05
1999-11-19 37.690 38.380 37.130 37.190 -1.640 1543.08
1999-11-12 38.060 38.380 37.000 37.810 -1.305 1514.68
1999-11-05 38.880 39.690 37.750 38.310 -1.135 1667.12
1999-10-29 36.940 39.380 36.440 38.750 4.900 1772.56
1999-10-22 37.750 38.440 36.750 36.940 -2.146 1451.00
1999-10-15 38.310 38.750 37.630 37.750 -1.795 1210.92
1999-10-08 38.880 40.000 37.630 38.440 -0.156 1925.84
1999-10-01 36.000 38.880 35.500 38.500 7.302 1816.36
1999-09-24 38.310 38.310 35.560 35.880 -5.901 1396.44
1999-09-17 39.060 39.310 37.630 38.130 -2.705 1525.16
1999-09-10 40.190 40.190 38.690 39.190 -2.634 2117.15
1999-09-03 41.750 41.880 39.500 40.250 -3.152 2749.52
1999-08-27 41.000 41.940 40.810 41.560 1.663 1434.16
1999-08-20 40.190 41.000 39.310 40.880 1.088 1277.16
1999-08-13 42.130 42.310 39.810 40.440 -4.284 1974.72
1999-08-06 42.440 43.380 42.000 42.250 -0.588 1737.28
1999-07-30 42.940 43.690 41.310 42.500 -1.025 2080.68
1999-07-23 40.250 43.000 40.000 42.940 6.683 2770.48
1999-07-16 41.560 41.630 40.250 40.250 -2.566 1816.00
1999-07-09 41.500 42.000 41.250 41.310 -0.769 4033.40
1999-07-02 42.810 43.130 40.560 41.630 -1.909 2113.56
1999-06-25 43.380 43.380 42.000 42.440 -1.873 995.240
1999-06-18 42.750 44.500 42.750 43.250 1.765 1002.68
1999-06-11 44.190 44.190 42.380 42.500 -4.365 791.560
1999-06-04 44.500 44.630 43.560 44.440 -1.790 2153.20
1999-05-28 44.060 45.750 44.060 45.250 2.701 1888.64
1999-05-21 43.310 44.440 42.750 44.060 2.322 1777.84
1999-05-14 41.440 44.000 41.130 43.060 4.236 1757.76
1999-05-07 40.000 41.880 39.940 41.310 3.586 1414.64
1999-04-30 40.000 40.500 39.560 39.880 0.631 1966.00
1999-04-23 38.130 39.880 38.060 39.630 4.289 3636.80
1999-04-16 40.690 41.380 37.630 38.000 -6.611 4010.08
1999-04-09 42.630 43.000 39.940 40.690 -3.418 1826.00
1999-04-02 43.440 43.560 41.000 42.130 -2.725 2552.10
1999-03-26 44.810 45.690 43.310 43.310 -3.218 1703.88
1999-03-19 43.560 45.130 43.060 44.750 2.732 1593.80
1999-03-12 44.060 44.130 42.060 43.560 -1.135 1356.08
1999-03-05 42.440 44.750 41.500 44.060 3.817 4947.60
1999-02-26 43.500 43.500 41.380 42.440 -2.727 1359.36
1999-02-19 41.630 44.560 41.250 43.630 6.727 3131.10
1999-02-12 43.000 43.000 40.560 40.880 -5.348 2083.76
1999-02-05 44.000 44.190 42.310 43.190 -1.707 1548.00
1999-01-29 44.920 46.300 43.630 43.940 -2.182 1315.52
1999-01-22 44.750 45.250 44.000 44.920 0.944 1319.05
1999-01-15 45.610 46.250 43.750 44.500 -3.092 1525.88
1999-01-08 46.800 47.170 45.550 45.920 -1.607 1400.00
1999-01-01 46.810 47.000 46.130 46.670 -0.299 670.500
1998-12-25 47.380 47.940 46.560 46.810 -1.722 822.150
1998-12-18 47.060 48.000 46.250 47.630 1.061 1710.84
1998-12-11 47.440 47.560 46.560 47.130 -1.050 3550.92
1998-12-04 44.630 47.630 44.190 47.630 6.127 2011.88
1998-11-27 45.130 45.750 44.750 44.880 -0.554 1406.35
1998-11-20 45.750 45.880 44.000 45.130 -0.813 1325.12
1998-11-13 45.000 46.060 44.880 45.500 1.111 1431.56
1998-11-06 44.060 45.380 43.810 45.000 2.857 2385.72
1998-10-30 44.810 44.810 43.000 43.750 -2.648 1208.92
1998-10-23 45.000 45.060 43.810 44.940 -0.685 2337.84
1998-10-16 45.000 47.250 43.440 45.250 na 2716.48
1998-10-09 46.940 48.060 45.130 45.250 -3.209 2966.44
1998-10-02 45.060 47.130 45.000 46.750 4.329 3425.48
1998-09-25 43.690 45.130 43.380 44.810 2.283 1992.48
1998-09-18 43.000 44.000 42.380 43.810 3.692 1279.88
1998-09-11 41.560 42.500 41.000 42.250 1.052 1872.90
1998-09-04 44.000 44.060 41.000 41.810 -4.977 3359.28
1998-08-28 41.500 44.380 41.500 44.000 6.024 3462.48
1998-08-21 40.500 41.810 40.000 41.500 2.318 1653.96
1998-08-14 39.750 41.190 39.380 40.560 1.400 1925.36
1998-08-07 40.060 40.380 38.440 40.000 -0.150 1397.32
1998-07-31 41.000 41.130 39.750 40.060 -2.602 1178.52
1998-07-24 41.630 41.880 40.750 41.130 -1.201 1571.32
1998-07-17 41.940 42.190 41.310 41.630 -0.881 3586.56
1998-07-10 41.880 42.250 41.690 42.000 0.599 2593.28
1998-07-03 41.060 41.940 41.000 41.750 1.829 2808.45
1998-06-26 41.750 42.190 40.750 41.000 -1.347 2435.88
1998-06-19 40.560 42.250 40.190 41.560 2.465 3238.16
1998-06-12 40.130 40.940 39.880 40.560 1.552 3178.00
1998-06-05 39.250 41.190 39.190 39.940 1.114 9260.76
1998-05-29 39.000 39.690 38.500 39.500 1.778 3553.45
1998-05-22 38.810 39.380 38.560 38.810 na 1860.84
1998-05-15 38.880 39.500 38.630 38.810 0.155 2124.16
1998-05-08 39.500 39.500 38.380 38.750 -1.899 1551.08
1998-05-01 39.690 40.250 38.810 39.500 -1.398 1230.88
1998-04-24 41.750 41.880 39.810 40.060 -4.346 963.600
1998-04-17 41.560 42.500 41.190 41.880 0.601 2022.60
1998-04-10 40.500 41.880 40.500 41.630 3.096 1388.70
1998-04-03 39.190 40.630 38.810 40.380 3.194 1244.84
1998-03-27 40.190 40.500 39.060 39.130 -2.927 1245.76
1998-03-20 40.250 40.750 39.750 40.310 0.149 1425.12
1998-03-13 39.560 40.440 39.310 40.250 1.899 1553.04
1998-03-06 40.190 40.940 39.440 39.500 -2.324 3403.44
1998-02-27 40.500 40.940 39.940 40.440 -0.148 1273.20
1998-02-20 41.250 41.310 40.380 40.500 -1.364 1024.50
1998-02-13 40.810 41.190 40.380 41.060 0.761 726.600
1998-02-06 41.190 41.690 40.130 40.750 -0.924 828.880
1998-01-30 41.630 42.130 41.060 41.130 -0.291 1465.64
1998-01-23 41.940 42.130 40.880 41.250 -1.339 1174.05
1998-01-16 41.250 42.630 41.130 41.810 1.210 1978.16
1998-01-09 41.750 42.000 39.940 41.310 -0.769 2597.12
1998-01-02 40.940 41.630 40.500 41.630 2.160 1243.30
1997-12-26 40.500 41.810 40.440 40.750 0.916 915.900
1997-12-19 39.750 40.880 39.560 40.380 2.073 1971.84
1997-12-12 40.000 40.690 39.250 39.560 -0.802 2066.24
1997-12-05 40.250 40.750 39.250 39.880 -0.300 3461.84
1997-11-28 38.500 40.500 38.440 40.000 3.226 1260.60
1997-11-21 36.630 38.750 36.630 38.750 5.788 2115.08
1997-11-14 35.940 37.000 35.500 36.630 2.462 1917.28
1997-11-07 36.190 36.310 35.190 35.750 -0.362 1097.60
1997-10-31 36.750 37.130 34.190 35.880 -3.027 2636.80
1997-10-24 36.750 37.750 36.630 37.000 0.845 1016.76
1997-10-17 36.310 36.810 36.190 36.690 1.382 893.600
1997-10-10 36.560 36.810 35.250 36.190 -0.686 652.160
1997-10-03 35.500 37.000 35.060 36.440 2.996 792.400
1997-09-26 35.630 36.130 35.130 35.380 -0.702 962.160
1997-09-19 35.440 36.190 35.380 35.630 0.536 1069.48
1997-09-12 35.310 35.500 35.000 35.440 0.710 1049.44
1997-09-05 34.880 35.500 34.560 35.190 0.889 2887.85
1997-08-29 35.060 35.440 34.750 34.880 -0.513 1176.44
1997-08-22 34.690 35.500 34.130 35.060 0.892 1092.92
1997-08-15 34.000 35.500 34.000 34.750 2.026 1309.20
1997-08-08 34.630 35.130 33.810 34.060 -2.155 1211.88
1997-08-01 33.940 35.500 33.560 34.810 2.958 857.600
1997-07-25 34.060 34.440 33.500 33.810 -0.734 1098.36
1997-07-18 35.130 35.310 33.750 34.060 -3.046 1160.92
1997-07-11 35.630 35.750 34.810 35.130 -0.707 1031.08
1997-07-04 34.130 35.560 33.630 35.380 3.876 1056.90
1997-06-27 34.130 34.380 33.630 34.060 -0.555 1235.24
1997-06-20 33.880 34.630 33.250 34.250 1.092 1185.72
1997-06-13 32.750 34.250 32.500 33.880 3.831 1569.68
1997-06-06 34.250 34.250 32.380 32.630 -4.730 2859.32
1997-05-30 33.750 34.380 33.500 34.250 1.092 1045.45
1997-05-23 35.630 35.630 33.000 33.880 -5.889 3012.36
1997-05-16 36.250 36.500 35.630 36.000 -0.360 1242.40
1997-05-09 34.630 37.000 34.630 36.130 4.725 1899.12
1997-05-02 31.870 34.750 31.870 34.500 8.252 2224.72
1997-04-25 32.630 32.750 31.500 31.870 -2.687 891.160
1997-04-18 33.380 33.630 32.130 32.750 -2.239 1028.44
1997-04-11 34.250 34.380 33.380 33.500 -2.560 1647.00
1997-04-04 34.000 34.750 33.500 34.380 0.380 1671.92
1997-03-28 34.500 35.880 34.000 34.250 -1.097 2627.35
1997-03-21 36.380 36.880 34.250 34.630 -4.469 1881.20
1997-03-14 38.750 39.000 36.000 36.250 -6.452 3019.56
1997-03-07 40.250 40.500 38.500 38.750 -4.037 3136.12
1997-02-28 40.130 41.130 40.000 40.380 na 611.880
1997-02-21 40.630 40.750 40.250 40.380 -0.296 976.950
1997-02-14 40.500 41.630 40.500 40.500 na 2171.52
1997-02-07 40.630 40.880 40.130 40.500 na 537.400
1997-01-31 41.250 41.630 40.000 40.500 -1.818 956.240
1997-01-24 41.380 42.000 41.130 41.250 -0.314 1344.72
1997-01-17 41.250 41.500 41.000 41.380 0.315 1199.32
1997-01-10 40.630 41.880 40.500 41.250 1.852 1053.52
1997-01-03 40.750 41.130 40.500 40.500 -0.613 1086.15
1996-12-27 41.000 41.000 40.500 40.750 -0.318 415.950
1996-12-20 40.500 41.000 39.750 40.880 0.938 1661.76
1996-12-13 40.250 41.000 39.880 40.500 1.250 1281.84
1996-12-06 39.630 40.880 39.130 40.000 1.266 1710.84
1996-11-29 40.250 40.500 39.500 39.500 -3.659 2046.15
1996-11-22 41.750 41.880 40.750 41.000 -2.101 1694.88
1996-11-15 41.380 42.130 41.000 41.880 0.916 616.880
1996-11-08 40.630 41.880 40.630 41.500 1.517 832.040
1996-11-01 39.500 40.880 39.380 40.880 3.494 815.920
1996-10-25 39.380 39.500 38.750 39.500 na 519.040
1996-10-18 39.750 40.000 38.880 39.500 -0.953 799.560
1996-10-11 40.630 40.880 39.750 39.880 -1.846 709.640
1996-10-04 39.750 40.940 39.630 40.630 1.881 763.560
1996-09-27 40.630 40.750 39.750 39.880 -2.135 653.880
1996-09-20 41.380 41.500 40.380 40.750 -1.522 630.040
1996-09-13 40.000 41.750 39.880 41.380 3.450 760.960
1996-09-06 40.750 40.880 39.380 40.000 -2.439 1217.00
1996-08-30 42.000 42.000 40.880 41.000 -2.381 775.760
1996-08-23 42.380 42.750 42.000 42.000 -0.592 585.160
1996-08-16 42.750 43.250 42.130 42.250 -1.469 575.600
1996-08-09 42.750 43.000 42.380 42.880 0.304 496.400
1996-08-02 42.380 42.880 41.750 42.750 0.873 826.920
1996-07-26 42.130 42.750 41.750 42.380 0.308 746.400
1996-07-19 43.130 43.750 41.880 42.250 -2.040 1008.68
1996-07-12 41.000 43.380 40.880 43.130 4.558 1013.76
1996-07-05 42.750 43.250 41.130 41.250 -3.509 979.350
1996-06-28 40.630 42.750 40.630 42.750 4.908 847.400
1996-06-21 40.130 40.750 39.750 40.750 1.545 663.360
1996-06-14 40.250 40.880 39.880 40.130 -0.619 538.040
1996-06-07 40.750 41.250 39.750 40.380 -1.223 1938.48
1996-05-31 41.880 42.130 40.750 40.880 -2.967 870.050
1996-05-24 41.130 42.500 41.130 42.130 2.431 628.080
1996-05-17 40.380 41.630 40.380 41.130 1.556 975.360
1996-05-10 39.750 40.630 38.750 40.500 2.195 1011.24
1996-05-03 39.500 40.380 39.380 39.630 -0.302 1025.04
1996-04-26 39.500 40.000 39.000 39.750 0.940 1015.96
1996-04-19 39.250 40.000 38.500 39.380 -0.631 1802.80
1996-04-12 40.250 40.500 39.000 39.630 -3.647 1193.08
1996-04-05 41.500 41.880 41.000 41.130 -0.604 1274.05
1996-03-29 41.000 42.880 41.000 41.380 0.608 1747.16
1996-03-22 39.250 41.380 39.250 41.130 5.111 1089.76
1996-03-15 39.750 40.380 38.880 39.130 -3.383 1639.24
1996-03-08 40.500 41.250 40.000 40.500 na 2100.76
1996-03-01 40.630 40.880 40.000 40.500 -0.613 2006.00
1996-02-23 41.250 41.500 40.380 40.750 -1.807 1719.25
1996-02-16 41.750 42.630 41.250 41.500 -0.312 1203.68
1996-02-09 40.630 42.000 40.380 41.630 2.160 1353.48
1996-02-02 40.250 41.250 40.130 40.750 0.916 1304.24
1996-01-26 41.250 41.250 40.250 40.380 -1.823 1685.96
1996-01-19 40.500 41.250 40.380 41.130 1.556 965.000
1996-01-12 41.880 42.000 40.500 40.500 -2.994 1013.52
1996-01-05 40.880 42.130 40.500 41.750 1.829 1761.15
1995-12-29 40.630 41.250 40.500 41.000 0.911 832.300
1995-12-22 39.750 41.130 39.630 40.630 2.523 1272.56
1995-12-15 38.500 39.750 38.380 39.630 3.257 1883.00
1995-12-08 38.750 39.000 38.130 38.380 -0.955 1699.92
1995-12-01 38.630 38.880 38.250 38.750 0.311 640.960
1995-11-24 38.000 38.880 37.880 38.630 1.311 1040.30
1995-11-17 37.250 38.250 37.130 38.130 2.362 1667.20
1995-11-10 37.000 37.630 36.880 37.250 na 1235.40
1995-11-03 36.500 37.500 36.250 37.250 1.693 1577.68
1995-10-27 36.380 37.250 36.000 36.630 0.356 1626.20
1995-10-20 36.000 36.630 35.250 36.500 5.400 4813.40
1995-10-13 34.630 35.250 34.250 34.630 0.377 1003.40
1995-10-06 34.880 35.500 34.500 34.500 -1.089 1104.76
1995-09-29 33.880 35.000 33.630 34.880 2.952 1030.88
1995-09-22 33.250 34.000 33.130 33.880 1.498 1083.40
1995-09-15 33.130 33.750 32.750 33.380 1.521 1207.56
1995-09-08 33.630 33.750 32.630 32.880 -4.363 2440.90
1995-09-01 34.500 34.750 34.380 34.380 -0.722 1138.60
1995-08-25 34.250 34.880 34.130 34.630 1.465 1074.16
1995-08-18 34.130 34.130 33.630 34.130 0.382 961.760
1995-08-11 34.000 34.130 33.750 34.000 na 577.760
1995-08-04 33.880 34.130 33.380 34.000 0.354 1569.16
1995-07-28 33.880 34.250 33.630 33.880 na 862.280
1995-07-21 34.130 34.250 33.380 33.880 -0.732 1057.96
1995-07-14 34.000 34.500 33.750 34.130 0.738 796.120
1995-07-07 34.380 34.500 33.750 33.880 -1.454 781.200
1995-06-30 34.250 34.500 34.000 34.380 0.732 826.960
1995-06-23 33.500 34.500 33.500 34.130 2.647 627.280
1995-06-16 34.000 34.130 33.250 33.250 -2.206 906.680
1995-06-09 34.880 35.250 33.750 34.000 -2.523 1669.40
1995-06-02 34.750 36.130 34.500 34.880 na 2610.95
1995-05-26 33.500 34.880 33.130 34.880 4.494 1103.76
1995-05-19 33.630 34.250 33.250 33.380 -0.743 1026.64
1995-05-12 32.750 33.750 32.630 33.630 3.065 1061.80
1995-05-05 32.500 32.750 31.750 32.630 na 759.320
1995-04-28 32.500 32.750 32.130 32.630 -0.366 502.040
1995-04-21 32.750 32.880 31.870 32.750 0.368 560.800
1995-04-14 32.880 33.000 31.750 32.630 -0.366 1049.95
1995-04-07 31.620 32.880 31.620 32.750 3.150 965.680
1995-03-31 31.620 32.130 31.120 31.750 1.211 694.840
1995-03-24 31.500 31.750 30.120 31.370 -0.413 1131.96
1995-03-17 31.620 32.000 31.370 31.500 na 758.160
1995-03-10 32.000 32.000 31.250 31.500 -1.563 791.120
1995-03-03 33.000 33.000 31.500 32.000 -2.676 1190.12
1995-02-24 32.880 33.130 32.750 32.880 na 1248.85
1995-02-17 32.380 33.130 32.130 32.880 1.953 1457.96
1995-02-10 34.880 34.880 31.750 32.250 -6.195 2266.36
1995-02-03 34.000 35.000 33.880 34.380 1.118 931.480
1995-01-27 33.130 34.250 33.000 34.000 2.256 675.520
1995-01-20 33.380 33.880 32.880 33.250 -0.389 1027.84
1995-01-13 33.130 33.500 32.880 33.380 1.152 619.160
1995-01-06 32.000 33.750 31.870 33.000 3.125 953.750
1994-12-30 32.130 32.380 31.870 32.000 na 715.200
1994-12-23 32.500 32.750 31.870 32.000 -1.931 713.440
1994-12-16 32.380 33.000 32.130 32.630 0.400 1081.20
1994-12-09 32.130 32.880 32.130 32.500 1.152 861.000
1994-12-02 32.880 33.130 31.120 32.130 -1.893 1819.32
1994-11-25 30.870 33.130 30.750 32.750 5.645 1060.40
1994-11-18 31.500 31.750 31.000 31.000 -1.179 992.480
1994-11-11 31.500 32.000 31.120 31.370 -0.413 916.760
1994-11-04 33.380 33.500 31.500 31.500 -5.632 1314.80
1994-10-28 32.380 33.380 32.000 33.380 2.708 761.880
1994-10-21 33.630 33.630 32.130 32.500 -3.360 580.480
1994-10-14 32.750 34.130 32.500 33.630 3.065 937.200
1994-10-07 32.750 32.880 31.750 32.630 na 673.560
1994-09-30 31.620 33.250 31.370 32.630 3.587 1056.64
1994-09-23 30.500 31.500 29.750 31.500 3.721 1239.28
1994-09-16 30.120 30.870 29.620 30.370 0.397 1469.24
1994-09-09 31.500 31.500 29.870 30.250 -3.570 1318.15
1994-09-02 33.380 33.500 31.370 31.370 -5.654 1142.00
1994-08-26 32.250 33.630 32.130 33.250 3.101 870.640
1994-08-19 32.630 33.130 31.870 32.250 -0.769 528.240
1994-08-12 33.380 33.500 32.380 32.500 -2.256 473.760
1994-08-05 32.880 34.130 32.630 33.250 1.125 577.600
1994-07-29 31.870 32.880 31.620 32.880 2.750 461.400
1994-07-22 32.630 32.630 31.870 32.000 -1.931 361.560
1994-07-15 32.500 32.750 31.750 32.630 0.772 490.800
1994-07-08 31.750 32.500 31.620 32.380 1.984 640.600
1994-07-01 30.120 31.750 29.870 31.750 4.098 960.600
1994-06-24 32.130 32.380 30.500 30.500 -5.806 997.880
1994-06-17 32.500 33.250 32.250 32.380 -0.369 914.520
1994-06-10 32.250 32.880 32.250 32.500 0.775 1639.88
1994-06-03 33.130 33.250 32.000 32.250 -3.385 1587.60
1994-05-27 32.750 34.130 32.500 33.380 1.521 850.320
1994-05-20 32.130 33.250 31.250 32.880 1.953 1130.56
1994-05-13 34.000 34.250 31.500 32.250 -5.508 1803.96
1994-05-06 35.000 35.380 34.000 34.130 -2.847 1173.72
1994-04-29 36.380 36.750 34.750 35.130 -4.095 1404.45
1994-04-22 37.000 38.000 36.250 36.630 -1.000 967.760
1994-04-15 36.630 37.630 36.630 37.000 0.680 950.960
1994-04-08 37.000 37.630 36.250 36.750 -1.685 1164.84
1994-04-01 37.130 37.880 36.880 37.380 0.673 817.900
1994-03-25 37.250 38.130 36.880 37.130 -0.669 563.920
1994-03-18 37.750 38.130 37.000 37.380 -0.980 1082.20
1994-03-11 38.500 38.750 37.380 37.750 -1.948 966.200
1994-03-04 38.500 38.630 36.750 38.500 0.313 1186.84
1994-02-25 37.500 38.750 37.380 38.380 3.034 1113.85
1994-02-18 37.880 38.250 36.500 37.250 -1.974 1352.36
1994-02-11 37.130 38.500 37.000 38.000 1.333 914.240
1994-02-04 39.380 39.380 37.380 37.500 -4.166 967.960
1994-01-28 39.000 39.880 38.000 39.130 0.333 1688.24
1994-01-21 39.250 39.500 38.500 39.000 -0.637 1013.08
1994-01-14 39.880 40.380 38.750 39.250 -1.258 1198.40
1994-01-07 43.130 43.130 39.130 39.750 -8.092 2559.76
1993-12-31 44.500 44.500 43.250 43.250 -2.546 584.440
1993-12-24 43.500 44.500 43.250 44.380 2.023 528.250
1993-12-17 42.380 43.500 42.250 43.500 2.353 690.680
1993-12-10 42.500 43.130 42.380 42.500 0.283 904.440
1993-12-03 44.380 44.500 42.380 42.380 -3.966 1282.56
1993-11-26 43.250 45.000 43.250 44.130 2.319 817.000
1993-11-19 42.750 44.250 42.500 43.130 na 3913.00
1993-11-12 43.880 44.000 43.000 43.130 -1.417 1308.44
1993-11-05 44.750 45.000 42.500 43.750 -2.778 1478.64
1993-10-29 45.750 45.880 44.630 45.000 -1.381 779.760
1993-10-22 46.880 47.000 45.630 45.630 -2.666 460.400
1993-10-15 46.380 47.000 45.380 46.880 1.078 958.360
1993-10-08 46.500 46.630 45.750 46.380 0.281 667.000
1993-10-01 47.250 47.500 45.630 46.250 -1.867 645.360
1993-09-24 47.880 48.000 47.130 47.130 -1.813 604.640
1993-09-17 48.000 48.130 47.500 48.000 0.251 996.680
1993-09-10 48.000 48.130 47.500 47.880 na 639.900
1993-09-03 49.250 49.250 47.500 47.880 -2.544 1969.48
1993-08-27 48.630 49.750 48.380 49.130 1.028 4983.36
1993-08-20 48.250 48.630 48.130 48.630 1.039 740.840
1993-08-13 47.880 48.630 47.750 48.130 0.796 719.440
1993-08-06 47.750 48.250 47.630 47.750 -0.272 559.280
1993-07-30 47.880 48.000 47.750 47.880 -0.250 569.840
1993-07-23 48.250 48.250 47.750 48.000 -0.518 672.320
1993-07-16 46.500 48.250 46.380 48.250 3.763 789.840
1993-07-09 46.380 46.750 46.130 46.500 1.087 556.300
1993-07-02 45.500 46.130 45.500 46.000 0.811 645.760
1993-06-25 45.000 45.750 44.750 45.630 1.671 684.520
1993-06-18 45.250 45.250 44.750 44.880 -0.554 583.000
1993-06-11 46.000 46.000 44.380 45.130 -1.891 1319.08
1993-06-04 46.880 47.880 45.750 46.000 -1.877 1568.90
1993-05-28 46.000 47.130 46.000 46.880 1.913 524.200
1993-05-21 45.630 46.380 44.250 46.000 0.546 798.160
1993-05-14 46.880 47.500 45.630 45.750 -2.660 602.720
1993-05-07 46.880 47.250 46.500 47.000 0.256 399.160
1993-04-30 45.750 47.000 45.630 46.880 2.470 600.240
1993-04-23 47.000 47.130 45.500 45.750 -2.928 580.600
1993-04-16 47.000 47.380 46.500 47.130 0.533 901.400
1993-04-09 45.250 47.250 45.250 46.880 3.878 718.450
1993-04-02 44.380 45.500 44.250 45.130 1.989 812.440
1993-03-26 44.380 44.630 43.750 44.250 -0.562 598.560
1993-03-19 44.380 44.880 44.130 44.500 0.838 770.080
1993-03-12 45.380 45.500 43.750 44.130 -3.287 1553.84
1993-03-05 46.500 46.880 45.250 45.630 -1.871 2601.44
1993-02-26 46.000 47.380 45.500 46.500 1.087 4609.20
1993-02-19 45.000 46.130 44.750 46.000 2.222 667.300
1993-02-12 44.750 45.130 44.130 45.000 0.559 740.440
1993-02-05 43.630 45.000 43.250 44.750 2.874 727.800
1993-01-29 42.500 43.630 42.250 43.500 2.041 538.480
1993-01-22 42.630 43.750 42.130 42.630 na 558.960
1993-01-15 41.750 42.750 41.630 42.630 1.791 550.280
1993-01-08 42.630 43.000 41.630 41.880 -1.459 762.360
1993-01-01 43.000 43.130 42.380 42.500 -1.461 745.300
1992-12-25 42.630 43.630 42.250 43.130 0.889 553.100
1992-12-18 42.250 42.880 41.880 42.750 1.183 682.680
1992-12-11 41.630 42.500 41.250 42.250 2.723 523.520
1992-12-04 42.500 42.750 40.880 41.130 -3.224 8428.44
1992-11-27 42.630 43.000 42.000 42.500 -0.305 12810.5
1992-11-20 41.750 43.000 41.630 42.630 2.402 915.000
1992-11-13 41.380 41.750 41.000 41.630 0.921 784.680
1992-11-06 41.130 41.880 41.000 41.250 0.610 583.080
1992-10-30 40.750 41.630 40.630 41.000 0.613 507.760
1992-10-23 41.500 41.880 40.630 40.750 -1.807 602.440
1992-10-16 41.250 41.500 41.000 41.500 0.900 527.040
1992-10-09 41.880 41.880 41.000 41.130 -1.791 573.080
1992-10-02 41.500 42.380 41.500 41.880 0.916 635.720
1992-09-25 41.500 41.750 41.000 41.500 na 659.560
1992-09-18 41.880 42.000 41.000 41.500 -0.907 670.240
1992-09-11 41.750 42.500 41.630 41.880 0.311 1096.95
1992-09-04 43.250 43.250 41.630 41.750 -3.468 1571.80
1992-08-28 43.380 43.750 42.880 43.250 -0.575 689.640
1992-08-21 42.630 43.750 42.500 43.500 2.353 723.680
1992-08-14 42.500 43.130 42.380 42.500 na 2774.56
1992-08-07 43.380 43.380 42.250 42.500 -2.029 1112.08
1992-07-31 41.630 43.500 41.500 43.380 4.204 1073.92
1992-07-24 41.000 41.630 40.750 41.630 1.216 510.640
1992-07-17 40.630 41.500 40.500 41.130 1.556 711.640
1992-07-10 39.250 41.000 39.130 40.500 3.846 1052.60
1992-07-03 38.750 39.630 38.630 39.000 0.309 813.350
1992-06-26 39.630 39.750 38.750 38.880 -1.893 694.840
1992-06-19 39.500 39.880 39.380 39.630 na 506.480
1992-06-12 38.880 39.630 38.500 39.630 2.271 469.680
1992-06-05 39.250 39.250 38.750 38.750 -0.971 486.320
1992-05-29 39.380 39.750 38.750 39.130 -0.635 1205.90
1992-05-22 39.380 39.750 39.250 39.380 0.639 524.240
1992-05-15 38.630 39.380 38.630 39.130 0.981 949.400
1992-05-08 38.000 39.130 38.000 38.750 1.974 1066.32
1992-05-01 37.880 38.380 37.630 38.000 na 885.960
1992-04-24 38.250 38.500 37.630 38.000 -0.654 908.920
1992-04-17 37.880 38.250 37.380 38.250 0.658 2193.70
1992-04-10 37.500 38.130 37.000 38.000 1.333 740.720
1992-04-03 37.630 38.000 37.250 37.500 -0.345 718.040
1992-03-27 38.250 38.380 37.500 37.630 -1.621 779.000
1992-03-20 38.250 38.880 37.500 38.250 na 1144.80
1992-03-13 37.750 38.500 37.500 38.250 0.658 806.760
1992-03-06 39.380 39.500 37.630 38.000 -3.797 1282.72
1992-02-28 40.000 40.130 38.380 39.500 -1.250 976.840
1992-02-21 40.250 40.380 40.000 40.000 -0.621 597.400
1992-02-14 39.380 40.380 39.130 40.250 2.862 664.520
1992-02-07 39.500 39.630 38.630 39.130 -1.262 657.360
1992-01-31 40.000 40.250 39.380 39.630 -0.925 800.200
1992-01-24 39.880 40.250 39.130 40.000 na 743.800
1992-01-17 40.250 40.630 39.500 40.000 -0.621 1048.80
1992-01-10 41.630 41.750 40.250 40.250 -3.593 886.400
1992-01-03 41.880 42.000 41.250 41.750 -0.310 884.650
1991-12-27 41.250 43.000 41.130 41.880 1.527 762.900
1991-12-20 40.130 41.630 39.250 41.250 3.125 886.320
1991-12-13 40.000 40.630 39.000 40.000 na 798.000
1991-12-06 40.130 40.750 39.630 40.000 -1.551 774.560
1991-11-29 39.750 41.750 39.750 40.630 2.214 1422.95
1991-11-22 39.750 40.500 39.630 39.750 -0.625 718.000
1991-11-15 40.500 41.380 40.000 40.000 -1.235 699.880
1991-11-08 38.880 40.630 38.880 40.500 3.501 688.520
1991-11-01 38.380 39.880 38.130 39.130 2.301 601.760
1991-10-25 38.500 38.630 37.750 38.250 -0.649 442.200
1991-10-18 38.250 38.750 38.130 38.500 0.313 573.800
1991-10-11 38.630 38.750 37.630 38.380 -0.955 549.880
1991-10-04 38.500 39.130 38.380 38.750 0.649 790.360
1991-09-27 37.880 38.750 37.750 38.500 1.637 1007.24
1991-09-20 37.130 37.880 37.130 37.880 2.020 661.160
1991-09-13 37.630 37.880 37.000 37.130 -0.987 863.000
1991-09-06 37.380 37.750 37.250 37.500 0.671 500.550
1991-08-30 38.130 38.130 37.000 37.250 -2.308 1533.88
1991-08-23 37.130 38.630 36.750 38.130 1.007 1351.40
1991-08-16 37.500 38.250 37.250 37.750 0.990 1015.00
1991-08-09 36.750 38.250 36.750 37.380 1.714 1095.40
1991-08-02 36.880 37.500 36.000 36.750 -0.352 1265.64
1991-07-26 35.630 37.000 35.630 36.880 3.508 868.760
1991-07-19 35.880 36.000 35.500 35.630 -1.028 552.280
1991-07-12 34.630 36.000 34.380 36.000 4.348 1116.96
1991-07-05 34.630 34.880 34.500 34.500 -0.719 747.650
1991-06-28 35.000 35.000 34.250 34.750 -1.082 1019.48
1991-06-21 35.500 35.500 34.130 35.130 -0.340 970.040
1991-06-14 35.500 35.880 34.880 35.250 -0.704 838.080
1991-06-07 36.250 36.250 35.250 35.500 -2.419 675.760
1991-05-31 36.130 36.630 35.880 36.380 -1.007 1285.40
1991-05-24 36.880 37.000 36.000 36.750 -0.352 3639.68
1991-05-17 37.130 37.630 36.500 36.880 na 2530.08
1991-05-10 37.500 37.750 36.750 36.880 -1.993 2397.64
1991-05-03 37.130 38.000 37.000 37.630 1.703 577.200
1991-04-26 37.000 37.250 36.500 37.000 na 436.640
1991-04-19 37.750 37.880 37.000 37.000 -1.674 684.080
1991-04-12 36.880 37.880 36.750 37.630 2.034 417.720
1991-04-05 36.250 37.380 36.250 36.880 1.041 698.120
1991-03-29 36.630 37.130 35.750 36.500 -0.355 1200.30
1991-03-22 36.130 36.750 35.630 36.630 1.048 822.120
1991-03-15 36.250 36.500 35.630 36.250 0.332 1052.52
1991-03-08 36.630 36.750 36.130 36.130 -1.014 1063.60
1991-03-01 38.130 38.130 36.130 36.500 -3.643 2194.80
1991-02-22 38.630 38.630 37.130 37.880 -1.941 2764.90
1991-02-15 37.500 38.630 37.380 38.630 3.705 2733.20
1991-02-08 36.250 37.500 36.250 37.250 2.759 2889.88
1991-02-01 36.500 36.750 36.130 36.250 na 794.720
1991-01-25 36.500 36.750 35.630 36.250 -1.037 451.880
1991-01-18 36.000 37.000 35.500 36.630 1.750 478.720
1991-01-11 36.250 36.630 35.630 36.000 -0.690 509.520
1991-01-04 36.630 36.750 35.880 36.250 -2.027 903.800
1990-12-28 37.250 37.380 36.630 37.000 -1.017 640.250
1990-12-21 37.000 38.000 36.880 37.380 0.349 681.400
1990-12-14 37.880 38.250 37.000 37.250 -2.308 713.720
1990-12-07 37.750 39.000 37.630 38.130 1.680 673.960
1990-11-30 36.630 37.630 35.750 37.500 2.041 3365.96
1990-11-23 37.380 37.880 36.630 36.750 -1.342 3566.10
1990-11-16 37.380 37.880 36.750 37.250 na 2327.36
1990-11-09 38.880 38.880 36.380 37.250 -4.192 2089.32
1990-11-02 37.250 38.880 36.750 38.880 5.081 540.440
1990-10-26 37.380 38.000 36.630 37.000 -1.333 521.760
1990-10-19 36.630 37.630 35.630 37.500 2.041 975.320
1990-10-12 35.380 36.750 35.250 36.750 4.255 954.440
1990-10-05 32.380 35.380 32.250 35.250 9.302 730.840
1990-09-28 33.380 33.380 32.130 32.250 -3.731 754.760
1990-09-21 33.500 33.880 33.250 33.500 -0.387 430.080
1990-09-14 33.880 34.130 33.380 33.630 -0.356 337.360
1990-09-07 33.750 33.880 33.130 33.750 na 500.800
1990-08-31 34.880 35.000 33.500 33.750 -2.541 3093.76
1990-08-24 35.630 36.130 34.250 34.630 -3.133 2895.64
1990-08-17 35.880 36.630 35.500 35.750 -1.052 2378.44
1990-08-10 36.000 36.880 35.630 36.130 -2.034 2514.32
1990-08-03 35.880 37.750 35.750 36.880 2.444 945.640
1990-07-27 35.130 36.000 34.880 36.000 1.752 664.680
1990-07-20 35.880 36.130 35.130 35.380 -1.394 667.240
1990-07-13 35.250 35.880 34.880 35.880 1.787 677.680
1990-07-06 35.380 35.500 34.750 35.250 -0.367 628.650
1990-06-29 35.630 35.750 34.750 35.380 -0.702 876.880
1990-06-22 36.750 36.880 35.500 35.630 -3.389 697.560
1990-06-15 36.380 37.000 36.250 36.880 1.041 452.160
1990-06-08 36.500 37.880 35.630 36.500 na 652.720
1990-06-01 36.250 36.630 35.380 36.500 -1.351 4934.95
1990-05-25 36.380 37.130 36.250 37.000 1.370 5650.64
1990-05-18 36.500 37.250 36.250 36.500 0.330 4211.32
1990-05-11 35.500 36.880 35.380 36.380 2.826 3302.12
1990-05-04 34.130 35.380 34.000 35.380 3.299 2024.32
1990-04-27 33.500 35.380 33.250 34.250 2.239 1741.88
1990-04-20 32.880 33.880 32.880 33.500 1.515 1589.72
1990-04-13 32.250 33.880 32.000 33.000 1.538 824.250
1990-04-06 33.000 33.630 32.380 32.500 -2.985 1084.80
1990-03-30 34.250 34.250 33.250 33.500 -1.471 847.080
1990-03-23 34.500 34.500 33.630 34.000 -1.449 387.160
1990-03-16 34.750 35.000 34.380 34.500 -1.429 590.560
1990-03-09 34.750 35.000 34.380 35.000 0.719 2196.08
1990-03-02 34.500 35.130 34.250 34.750 0.347 6087.28
1990-02-23 34.750 34.880 34.380 34.630 -1.057 3601.30
1990-02-16 35.000 35.250 34.750 35.000 -0.370 2269.88
1990-02-09 34.130 35.250 33.880 35.130 2.569 2051.08
1990-02-02 33.630 34.250 32.630 34.250 1.844 1520.60
1990-01-26 35.000 35.130 33.500 33.630 -3.584 453.080
1990-01-19 34.500 35.130 34.130 34.880 1.101 1101.84
1990-01-12 34.880 35.250 34.250 34.500 -1.089 1338.48
1990-01-05 35.130 35.250 34.250 34.880 -0.712 1200.10
1989-12-29 37.130 37.250 35.000 35.130 -5.386 705.850
1989-12-22 37.130 37.500 36.500 37.130 0.351 591.280
1989-12-15 35.630 37.130 35.380 37.000 3.845 967.240
1989-12-08 35.000 35.750 34.750 35.630 1.800 2269.32
1989-12-01 35.000 35.750 33.880 35.000 na 6959.76
1989-11-24 34.380 35.130 34.000 35.000 1.803 5350.55
1989-11-17 35.130 35.380 34.380 34.380 -1.433 2251.60
1989-11-10 34.000 35.000 33.630 34.880 2.197 1434.36
1989-11-03 33.750 34.630 33.380 34.130 1.126 792.680
1989-10-27 33.250 33.880 32.630 33.750 1.504 1223.36
1989-10-20 31.500 33.380 31.250 33.250 1.527 1271.72
1989-10-13 32.630 33.500 32.500 32.750 0.769 701.160
1989-10-06 31.370 32.750 31.370 32.500 2.783 663.880
1989-09-29 32.500 32.630 31.250 31.620 -2.347 579.680
1989-09-22 32.130 32.630 32.000 32.380 0.403 562.440
1989-09-15 31.870 32.250 31.250 32.250 1.192 932.480
1989-09-08 32.130 32.380 31.870 31.870 -0.809 504.550
1989-09-01 32.630 32.880 31.620 32.130 -2.281 5847.64
1989-08-25 32.500 33.130 31.620 32.880 1.544 4904.88
1989-08-18 32.750 32.750 32.000 32.380 -1.130 3803.00
1989-08-11 33.380 33.380 32.500 32.750 -1.887 1444.52
1989-08-04 33.250 34.000 33.130 33.380 0.391 1297.56
1989-07-28 32.880 33.500 32.630 33.250 1.527 1236.28
1989-07-21 32.880 33.130 32.380 32.750 -0.395 1346.00
1989-07-14 32.000 33.630 32.000 32.880 2.750 1786.16
1989-07-07 30.750 32.000 30.620 32.000 3.661 600.000
1989-06-30 31.750 32.500 30.750 30.870 -3.531 764.400
1989-06-23 31.250 32.000 31.120 32.000 2.400 417.840
1989-06-16 31.250 31.620 31.000 31.250 na 621.080
1989-06-09 30.870 31.500 30.750 31.250 2.057 723.080
1989-06-02 30.120 30.750 29.620 30.620 -1.226 6798.35
1989-05-26 30.750 31.370 30.620 31.000 0.813 6255.12
1989-05-19 29.620 30.750 29.500 30.750 4.237 3271.28
1989-05-12 29.000 29.620 28.620 29.500 1.305 1861.20
1989-05-05 29.120 29.250 28.000 29.120 na 1027.16
1989-04-28 29.000 29.370 28.750 29.120 0.414 1128.44
1989-04-21 28.370 29.000 28.120 29.000 2.221 921.200
1989-04-14 28.370 28.750 28.250 28.370 0.889 680.600
1989-04-07 27.870 28.500 27.750 28.120 0.429 458.280
1989-03-31 28.000 28.370 27.750 28.000 na 644.480
1989-03-24 28.250 28.500 28.000 28.000 -0.885 483.950
1989-03-17 28.500 28.870 28.250 28.250 -0.423 425.480
1989-03-10 28.500 28.500 28.120 28.370 -0.456 892.120
1989-03-03 28.620 28.750 27.750 28.500 na 6539.04
1989-02-24 29.000 29.120 28.120 28.500 -2.129 3509.10
1989-02-17 28.620 29.120 28.500 29.120 1.747 1529.56
1989-02-10 28.870 29.120 28.620 28.620 -0.866 1549.20
1989-02-03 29.120 29.370 28.750 28.870 -1.299 1321.80
1989-01-27 28.370 29.370 28.370 29.250 2.201 1639.00
1989-01-20 28.620 28.750 28.250 28.620 na 1134.48
1989-01-13 28.500 28.750 28.250 28.620 0.881 1063.20
1989-01-06 28.250 28.870 27.870 28.370 0.889 618.200
1988-12-30 28.620 28.750 28.120 28.120 -2.191 498.800
1988-12-23 28.250 28.870 28.250 28.750 1.339 546.680
1988-12-16 28.370 28.370 27.870 28.370 na 706.080
1988-12-09 28.120 28.500 28.000 28.370 1.321 1246.32
1988-12-02 28.750 28.870 28.000 28.000 -2.609 5651.40
1988-11-25 28.370 28.870 28.120 28.750 1.770 4346.25
1988-11-18 28.250 28.500 28.120 28.250 na 3688.68
1988-11-11 29.000 29.000 28.000 28.250 -2.586 5875.00
1988-11-04 29.120 29.370 29.000 29.000 -0.412 608.640
1988-10-28 28.870 29.120 28.750 29.120 0.414 1110.32
1988-10-21 28.620 29.000 28.500 29.000 1.328 1204.84
1988-10-14 28.370 28.750 28.000 28.620 1.310 1430.20
1988-10-07 27.870 28.250 27.500 28.250 1.802 1130.56
1988-09-30 28.120 28.120 27.620 27.750 -1.316 542.720
1988-09-23 28.370 28.370 27.750 28.120 -0.881 336.760
1988-09-16 28.500 28.500 28.000 28.370 -0.874 524.040
1988-09-09 28.500 28.620 28.120 28.620 0.421 1355.00
1988-09-02 29.000 29.000 28.000 28.500 -1.724 3548.80
1988-08-26 28.870 29.000 28.500 29.000 0.450 2402.12
1988-08-19 28.370 28.870 28.000 28.870 1.762 2354.56
1988-08-12 29.000 29.120 27.750 28.370 -2.172 4640.72
1988-08-05 28.370 29.120 28.000 29.000 2.655 1147.60
1988-07-29 27.750 28.250 27.370 28.250 1.802 1145.28
1988-07-22 28.000 28.500 27.750 27.750 -0.893 851.520
1988-07-15 27.250 28.250 27.250 28.000 1.818 1085.76
1988-07-08 26.500 27.750 26.370 27.500 4.762 943.550
1988-07-01 26.620 26.750 26.120 26.250 -1.869 627.120
1988-06-24 26.000 27.120 25.870 26.750 2.412 576.320
1988-06-17 25.750 26.500 25.620 26.120 1.952 738.640
1988-06-10 25.620 26.000 25.120 25.620 na 841.600
1988-06-03 25.000 25.620 25.000 25.620 na 2533.10
1988-05-27 25.250 25.750 25.000 25.620 1.990 8992.96
1988-05-20 25.370 25.870 25.120 25.120 -0.985 3771.00
1988-05-13 25.500 25.750 25.250 25.370 -0.510 1428.12
1988-05-06 25.750 25.870 25.250 25.500 -0.971 636.280
1988-04-29 25.370 26.000 25.370 25.750 0.980 1127.16
1988-04-22 25.750 25.750 24.750 25.500 -0.971 967.360
1988-04-15 25.870 26.120 25.620 25.750 -0.962 1418.44
1988-04-08 25.370 26.250 25.120 26.000 2.483 800.840
1988-04-01 25.870 26.000 24.620 25.370 -1.933 1163.50
1988-03-25 27.120 27.500 25.870 25.870 -5.480 1216.80
1988-03-18 27.750 28.500 27.250 27.370 -1.369 734.920
1988-03-11 28.750 28.870 27.120 27.750 -3.040 567.320
1988-03-04 29.370 29.500 28.370 28.620 -2.554 5099.16
1988-02-26 29.620 29.620 29.000 29.370 -0.844 1050.48
1988-02-19 30.000 30.000 29.250 29.620 -1.267 1131.10
1988-02-12 29.620 30.370 29.500 30.000 0.840 1036.72
1988-02-05 30.500 30.620 29.620 29.750 -0.833 786.240
1988-01-29 29.750 30.250 29.500 30.000 1.283 1112.00
1988-01-22 28.750 29.620 28.750 29.620 2.138 824.800
1988-01-15 28.250 29.370 28.000 29.000 3.129 584.280
1988-01-08 27.370 29.000 27.250 28.120 4.148 689.160
1988-01-01 27.120 27.500 26.750 27.000 -1.352 621.850
1987-12-25 27.250 27.750 26.870 27.370 1.370 745.800
1987-12-18 25.870 27.000 25.750 27.000 4.854 954.320
1987-12-11 26.750 26.750 25.500 25.750 -3.738 1294.36
1987-12-04 28.750 28.870 26.500 26.750 -7.759 9369.48
1987-11-27 29.000 29.500 28.870 29.000 -0.855 502.050
1987-11-20 28.250 29.870 28.120 29.250 3.540 1481.20
1987-11-13 29.870 29.870 28.000 28.250 -5.042 1063.40
1987-11-06 28.500 30.000 28.120 29.750 5.310 1138.08
1987-10-30 29.000 30.620 27.870 28.250 -2.586 1006.00
1987-10-23 30.370 30.370 26.000 29.000 -6.058 1453.44
1987-10-16 30.620 31.750 30.370 30.870 0.816 1374.92
1987-10-09 31.000 31.000 30.120 30.620 -0.810 698.560
1987-10-02 31.000 31.000 30.120 30.870 -0.419 1119.72
1987-09-25 31.000 31.370 30.870 31.000 -0.800 937.560
1987-09-18 31.500 32.130 30.870 31.250 na 526.640
1987-09-11 31.120 31.250 30.500 31.250 na 1199.55
1987-09-04 32.130 32.130 31.000 31.250 -1.945 1353.88
1987-08-28 33.630 33.880 31.120 31.870 -5.233 3352.52
1987-08-21 33.880 34.380 33.250 33.630 -1.088 1091.88
1987-08-14 31.870 34.380 31.620 34.000 6.250 1674.40
1987-08-07 31.250 32.000 31.000 32.000 2.400 1020.32
1987-07-31 31.620 31.750 30.870 31.250 -1.170 1083.80
1987-07-24 32.380 32.630 31.500 31.620 -2.347 975.560
1987-07-17 32.000 32.380 31.620 32.380 1.600 844.680
1987-07-10 32.380 32.630 31.620 31.870 -1.938 980.960
1987-07-03 32.880 33.000 31.250 32.500 -1.156 724.000
1987-06-26 33.250 33.500 32.630 32.880 -1.113 341.200
1987-06-19 32.380 33.250 32.380 33.250 3.101 612.160
1987-06-12 31.250 32.380 30.870 32.250 3.631 528.800
1987-06-05 31.500 31.750 30.870 31.120 -0.416 627.080
1987-05-29 31.120 32.000 30.620 31.250 1.231 4015.80
1987-05-22 31.620 31.750 30.250 30.870 -2.372 1115.04
1987-05-15 32.380 32.880 31.620 31.620 -1.587 930.000
1987-05-08 31.500 32.750 31.370 32.130 1.613 1033.84
1987-05-01 31.120 32.250 30.750 31.620 1.607 992.320
1987-04-24 32.130 32.630 30.750 31.120 -1.984 1052.60
1987-04-17 31.500 32.000 30.000 31.750 1.211 1697.40
1987-04-10 33.130 33.250 31.000 31.370 -4.939 1152.52
1987-04-03 33.380 33.630 32.750 33.000 -1.873 831.200
1987-03-27 33.880 34.130 33.630 33.630 0.388 653.280
1987-03-20 34.380 34.630 33.000 33.500 -3.263 2726.08
1987-03-13 35.380 35.380 34.380 34.630 -2.451 1337.00
1987-03-06 34.500 35.630 34.250 35.500 2.899 1078.40
1987-02-27 35.380 35.880 34.000 34.500 -2.128 1282.24
1987-02-20 34.750 35.250 34.380 35.250 1.061 1154.65
1987-02-13 35.500 35.500 34.750 34.880 -1.413 1118.76
1987-02-06 35.750 36.380 35.380 35.380 -1.722 985.640
1987-01-30 35.380 36.630 35.380 36.000 1.408 1330.44
1987-01-23 34.130 36.000 34.000 35.500 3.258 1399.36
1987-01-16 33.380 34.380 33.130 34.380 2.627 1250.88
1987-01-09 32.250 33.630 32.250 33.500 4.688 842.920
1987-01-02 32.630 32.750 31.250 32.000 -1.931 560.450
1986-12-26 32.380 32.880 32.250 32.630 0.400 649.800
1986-12-19 32.000 33.250 31.620 32.500 1.152 1162.32
1986-12-12 33.130 33.500 31.750 32.130 -2.636 837.080
1986-12-05 32.250 33.380 31.370 33.000 1.538 2028.52
1986-11-28 34.500 34.630 32.380 32.500 -5.468 2954.35
1986-11-21 32.750 34.500 32.380 34.380 4.977 1538.48
1986-11-14 34.130 34.750 32.750 32.750 -4.380 1497.56
1986-11-07 34.130 34.630 34.130 34.250 0.352 1139.92
1986-10-31 34.250 34.750 33.630 34.130 -0.350 1524.20
1986-10-24 33.750 34.500 33.130 34.250 2.239 1035.96
1986-10-17 33.250 33.500 32.500 33.500 0.359 927.920
1986-10-10 33.380 33.630 32.750 33.380 0.391 733.960
1986-10-03 32.380 33.630 31.620 33.250 2.308 680.200
1986-09-26 33.250 33.630 32.380 32.500 -2.256 582.520
1986-09-19 32.630 34.000 32.630 33.250 2.687 636.360
1986-09-12 35.250 35.380 31.250 32.380 -9.122 931.520
1986-09-05 36.750 37.000 35.000 35.630 -3.389 1157.90
1986-08-29 37.250 37.500 36.630 36.880 -1.338 2750.84
1986-08-22 35.750 37.380 35.630 37.380 4.912 1132.60
1986-08-15 34.630 35.750 34.500 35.630 3.275 1175.96
1986-08-08 33.500 34.630 33.130 34.500 3.759 1415.72
1986-08-01 33.750 33.880 32.750 33.250 -1.860 1310.24
1986-07-25 32.250 33.880 32.130 33.880 5.054 2449.12
1986-07-18 33.130 33.750 31.500 32.250 -2.273 1665.80
1986-07-11 30.500 33.250 30.250 33.000 8.197 1288.16
1986-07-04 30.750 30.870 30.250 30.500 -0.813 897.800
1986-06-27 30.500 31.120 30.250 30.750 0.425 737.120
1986-06-20 30.620 30.750 30.000 30.620 0.393 886.400
1986-06-13 30.870 30.870 29.750 30.500 -1.199 546.960
1986-06-06 31.750 31.870 30.250 30.870 -2.772 822.160
1986-05-30 32.250 32.880 31.370 31.750 -1.183 2899.25
1986-05-23 31.500 32.630 30.750 32.130 2.423 735.000
1986-05-16 31.870 32.130 31.250 31.370 -1.969 874.280
1986-05-09 31.750 32.380 31.500 32.000 0.408 928.320
1986-05-02 33.250 33.250 31.370 31.870 -4.150 1103.68
1986-04-25 34.630 35.130 33.000 33.250 -4.317 978.600
1986-04-18 34.000 35.250 34.000 34.750 2.568 601.000
1986-04-11 33.250 34.250 32.750 33.880 1.895 678.480
1986-04-04 34.000 34.130 33.130 33.250 -1.860 778.160
1986-03-28 33.500 34.130 33.000 33.880 1.895 729.900
1986-03-21 34.630 34.630 33.000 33.250 -3.623 560.840
1986-03-14 33.500 34.630 33.500 34.500 2.985 598.440
1986-03-07 33.880 34.380 32.250 33.500 -1.846 943.000
1986-02-28 34.250 34.750 33.630 34.130 -0.350 1481.92
1986-02-21 32.880 34.500 32.750 34.250 3.788 896.900
1986-02-14 31.750 33.000 31.620 33.000 4.364 738.400
1986-02-07 31.000 31.750 30.870 31.620 1.607 867.840
1986-01-31 30.370 31.870 30.250 31.120 2.470 751.240
1986-01-24 29.620 30.500 29.500 30.370 2.084 732.160
1986-01-17 30.000 30.000 29.500 29.750 -0.402 629.920
1986-01-10 29.870 30.500 29.620 29.870 na 735.280
1986-01-03 29.750 29.870 29.250 29.870 0.403 398.500
1985-12-27 30.750 30.750 29.370 29.750 -4.032 270.950
1985-12-20 30.000 31.370 30.000 31.000 3.333 451.600
1985-12-13 29.620 30.370 29.500 30.000 1.283 413.080
1985-12-06 29.370 29.750 29.120 29.620 1.265 568.800
1985-11-29 29.120 29.500 28.870 29.250 -2.888 465.600
1985-11-22 29.620 30.120 28.870 30.120 1.688 1069.60
1985-11-15 28.620 29.620 28.500 29.620 3.930 701.160
1985-11-08 28.750 28.870 28.370 28.500 -1.282 652.320
1985-11-01 27.870 28.870 27.750 28.870 3.588 782.960
1985-10-25 26.620 28.120 26.620 27.870 4.187 1098.76
1985-10-18 27.000 27.370 26.620 26.750 -0.926 242.480
1985-10-11 26.750 27.370 26.620 27.000 1.427 343.840
1985-10-04 26.250 26.620 25.870 26.620 1.914 376.280
1985-09-27 26.750 27.000 26.120 26.120 -1.878 494.300
1985-09-20 26.500 28.750 26.370 26.620 0.453 479.360
1985-09-13 28.500 28.750 26.000 26.500 -7.018 544.320
1985-09-06 29.000 29.000 28.370 28.500 -1.282 411.700
1985-08-30 29.750 29.870 28.870 28.870 -2.958 1077.20
1985-08-23 28.870 29.750 28.870 29.750 3.048 284.760
1985-08-16 29.370 29.370 28.750 28.870 -1.702 148.960
1985-08-09 29.500 29.620 28.370 29.370 -0.441 357.640
1985-08-02 28.370 29.750 28.000 29.500 3.509 368.520
1985-07-26 30.620 30.620 28.120 28.500 -7.317 418.400
1985-07-19 31.000 31.250 30.620 30.750 -1.189 342.040
1985-07-12 30.620 31.870 30.500 31.120 2.033 580.600
1985-07-05 30.870 31.000 30.000 30.500 -1.613 633.700
1985-06-28 30.750 31.120 30.120 31.000 0.813 341.520
1985-06-21 29.620 30.750 29.500 30.750 4.237 367.160
1985-06-14 28.870 29.500 28.750 29.500 3.075 322.480
1985-06-07 28.250 28.620 27.750 28.620 2.691 854.800
1985-05-31 27.870 28.120 27.620 27.870 -3.061 647.000
1985-05-24 29.250 29.500 28.500 28.750 na 741.040
1985-05-17 28.870 29.250 27.870 28.750 -0.416 869.640
1985-05-10 27.750 28.870 27.500 28.870 4.036 465.440
1985-05-03 28.120 28.370 27.500 27.750 -1.770 472.000
1985-04-26 29.000 29.120 28.120 28.250 -2.586 490.560
1985-04-19 28.870 29.500 28.870 29.000 na 461.000
1985-04-12 28.620 29.000 28.120 29.000 0.870 368.520
1985-04-05 28.250 29.000 28.000 28.750 2.679 623.400
1985-03-29 26.870 28.120 26.750 28.000 3.704 594.080
1985-03-22 26.500 27.000 26.500 27.000 1.887 467.680
1985-03-15 26.750 27.620 25.500 26.500 -0.935 1669.16
1985-03-08 26.870 27.000 26.620 26.750 -0.447 722.200
1985-03-01 27.250 27.250 26.750 26.870 -0.922 567.520
1985-02-22 27.500 27.870 27.120 27.120 -2.270 458.350
1985-02-15 27.250 27.870 27.000 27.750 2.323 482.600
1985-02-08 26.870 27.370 26.750 27.120 1.383 537.560
1985-02-01 26.870 27.370 26.620 26.750 -0.447 474.320
1985-01-25 26.620 27.000 26.500 26.870 na 755.720
1985-01-18 26.250 26.870 26.120 26.870 2.871 535.080
1985-01-11 25.500 26.250 25.370 26.120 1.952 477.480
1985-01-04 26.000 26.370 25.120 25.620 -1.914 483.500
1984-12-28 25.620 26.120 25.620 26.120 1.952 258.150
1984-12-21 27.120 27.500 25.370 25.620 -5.982 1176.92
1984-12-14 26.870 27.370 26.750 27.250 1.414 173.000
1984-12-07 26.750 27.120 26.620 26.870 0.449 225.040
1984-11-30 27.250 27.870 26.500 26.750 -2.265 355.680
1984-11-23 27.000 27.370 26.870 27.370 1.861 422.550
1984-11-16 26.620 27.120 26.620 26.870 na 223.640
1984-11-09 27.370 27.750 26.750 26.870 -1.827 246.800
1984-11-02 25.870 27.370 25.870 27.370 6.291 270.280
1984-10-26 26.750 26.870 25.750 25.750 -4.630 406.680
1984-10-19 26.000 28.120 25.870 27.000 3.846 428.360
1984-10-12 25.750 26.250 25.370 26.000 0.971 416.200
1984-10-05 25.000 25.870 24.870 25.750 2.508 477.600
1984-09-28 25.000 25.620 24.500 25.120 na 537.920
1984-09-21 24.870 25.370 24.500 25.120 1.495 798.560
1984-09-14 24.500 24.870 24.120 24.750 1.020 576.560
1984-09-07 24.370 24.870 24.120 24.500 na 489.650
1984-08-31 25.250 25.250 24.250 24.500 -3.429 443.680
1984-08-24 24.370 25.870 24.370 25.370 4.619 646.560
1984-08-17 24.000 24.500 23.620 24.250 1.042 627.960
1984-08-10 23.500 24.370 23.370 24.000 2.128 623.200
1984-08-03 22.870 23.750 22.750 23.500 2.755 379.720
1984-07-27 22.500 23.120 22.500 22.870 1.644 376.840
1984-07-20 21.870 22.750 21.750 22.500 2.881 239.840
1984-07-13 21.500 22.000 21.120 21.870 2.340 367.800
1984-07-06 21.000 21.620 21.000 21.370 na 342.650
1984-06-29 22.250 22.500 21.370 21.370 -3.391 245.200
1984-06-22 21.120 22.370 21.000 22.120 5.333 493.360
1984-06-15 22.370 22.370 20.750 21.000 -5.618 493.880
1984-06-08 22.620 22.870 22.120 22.250 -1.111 592.000
1984-06-01 22.000 22.500 21.750 22.500 -0.531 321.500
1984-05-25 23.120 23.120 22.500 22.620 -1.652 799.240
1984-05-18 23.370 23.500 23.000 23.000 -1.075 607.760
1984-05-11 22.870 23.370 22.750 23.250 2.198 515.800
1984-05-04 22.250 23.000 22.000 22.750 2.247 505.480
1984-04-27 22.750 23.120 22.120 22.250 -2.198 727.600
1984-04-20 22.120 23.120 21.750 22.750 3.409 417.700
1984-04-13 22.750 22.870 22.000 22.000 -3.297 380.880
1984-04-06 22.870 23.000 22.370 22.750 0.575 509.600
1984-03-30 23.250 23.500 22.620 22.620 -2.710 884.200
1984-03-23 23.620 24.000 22.870 23.250 -2.105 535.400
1984-03-16 23.000 24.120 22.870 23.750 3.261 373.560
1984-03-09 23.120 23.620 22.870 23.000 -0.519 192.480
1984-03-02 23.250 23.370 22.500 23.120 na 470.000
1984-02-24 23.120 23.370 21.620 23.120 0.522 1309.45
1984-02-17 24.000 24.000 23.000 23.000 -4.167 716.760
1984-02-10 24.250 26.000 23.750 24.000 -1.031 620.800
1984-02-03 23.120 24.500 22.870 24.250 4.888 612.560
1984-01-27 22.750 23.620 22.620 23.120 1.093 439.920
1984-01-20 24.000 24.000 22.500 22.870 -4.708 880.000
1984-01-13 24.000 24.370 23.620 24.000 na 387.200
1984-01-06 23.250 24.370 23.250 24.000 3.226 739.950
1983-12-30 25.120 25.620 22.620 23.250 -7.000 1079.00
1983-12-23 24.370 25.620 24.250 25.000 2.585 490.160
1983-12-16 25.500 25.620 24.370 24.370 -3.942 456.080
1983-12-09 25.000 25.370 24.370 25.370 0.475 442.000
1983-12-02 26.250 26.500 25.120 25.250 -6.481 338.120
1983-11-25 26.870 27.250 26.870 27.000 na 659.550
1983-11-18 26.870 27.000 26.620 27.000 0.935 341.360
1983-11-11 26.750 26.870 26.370 26.750 na 218.760
1983-11-04 26.620 27.370 26.620 26.750 na 359.080
1983-10-28 26.000 26.870 25.870 26.750 2.885 431.920
1983-10-21 26.000 26.500 25.620 26.000 na 785.680
1983-10-14 27.000 27.000 25.750 26.000 -3.704 514.160
1983-10-07 25.750 27.370 25.750 27.000 4.854 579.840
1983-09-30 25.500 26.000 25.370 25.750 1.980 490.440
1983-09-23 24.370 25.250 24.370 25.250 3.611 756.600
1983-09-16 24.250 24.620 24.000 24.370 1.036 560.160
1983-09-09 23.620 24.120 23.620 24.120 2.638 481.000
1983-09-02 24.620 24.750 23.370 23.500 -4.549 718.880
1983-08-26 24.370 24.620 23.370 24.620 1.026 273.440
1983-08-19 24.250 24.620 23.750 24.370 1.542 259.480
1983-08-12 24.620 24.750 24.000 24.000 -3.030 497.960
1983-08-05 25.000 25.250 24.620 24.750 -0.483 385.120
1983-07-29 25.620 25.620 24.620 24.870 -2.927 233.600
1983-07-22 25.120 25.870 24.750 25.620 1.990 373.880
1983-07-15 24.250 25.250 24.250 25.120 3.588 239.480
1983-07-08 24.250 24.500 24.120 24.250 -0.492 249.300
1983-07-01 24.750 24.870 24.000 24.370 -1.535 295.200
1983-06-24 24.870 25.000 24.620 24.750 na 281.160
1983-06-17 24.250 25.250 24.250 24.750 na 632.550
