|
Major Indices
|
USA | Canada
|
Europe
|
Asia Pacific
|
Latin America
|
MidEast Africa
|
Global
|
|
|
|
|
|
Amer Intl Group Index
US
Weekly Data |
|
|
(1)
Open for Week
(2)
High for Week
(3)
Low for Week
(4)
Close for Week
(5)
%Chg for Week
(6)
Volume (thous of shares) - Average over days in Week
|
EconStats does not guarantee the accuracy of this data.
|
|
|_Amer_Intl_Group_weekly__________________________________________________________________|
| (1) | (2) | (3) | (4) | (5) | (6) |
| | | | | | Volume |
| | | | | |(thous) - |
| Open for | High for | Low for | Close for | %Chg for | Avg over |
| Week | Week | Week | Week | Week | days in Week |
Year-Mn-Dy |____2013-1984_|____2013-1984_|____2013-1984_|____2013-1984_|____2013-1984_|____2013-1984_|
42.57% <-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 49.690 50.210 49.180 49.300 -0.505 8099.60
2013-12-06 49.770 50.250 48.030 49.550 -0.402 9576.14
2013-11-29 49.590 50.400 49.110 49.750 0.323 6249.73
2013-11-22 49.470 49.670 48.030 49.590 0.588 8768.84
2013-11-15 48.460 49.590 47.900 49.300 1.566 10151.9
2013-11-08 48.470 49.170 47.110 48.540 0.539 16874.2
2013-11-01 51.830 52.500 48.020 48.280 -6.885 17516.9
2013-10-25 52.480 53.330 51.340 51.850 -0.860 7480.88
2013-10-18 49.630 52.400 49.570 52.300 4.600 7740.86
2013-10-11 49.040 50.000 47.180 50.000 0.949 8563.56
2013-10-04 48.610 49.550 48.320 49.530 0.773 6943.64
2013-09-27 49.600 49.930 48.920 49.150 -1.602 7529.40
2013-09-20 50.160 50.990 49.330 49.950 0.503 9808.70
2013-09-13 48.360 49.930 48.350 49.700 3.155 8647.38
2013-09-06 47.100 48.940 47.040 48.180 3.702 10643.8
2013-08-30 47.360 47.930 45.940 46.460 -1.962 7434.92
2013-08-23 47.020 47.670 46.010 47.390 0.616 8633.66
2013-08-16 47.780 48.480 46.810 47.100 -1.936 8204.56
2013-08-09 48.290 48.990 47.550 48.030 -0.621 11790.6
2013-08-02 46.420 49.500 45.500 48.330 3.846 18427.3
2013-07-26 46.940 47.680 45.640 46.540 -0.725 8469.88
2013-07-19 46.990 47.090 46.020 46.880 0.300 9338.90
2013-07-12 45.470 46.830 45.310 46.740 3.430 12736.1
2013-07-05 44.820 45.560 44.170 45.190 1.096 11757.5
2013-06-28 43.010 45.110 41.530 44.700 2.312 22898.8
2013-06-21 45.510 45.850 43.330 43.690 -3.724 18722.7
2013-06-14 45.430 46.450 44.230 45.380 0.221 14740.0
2013-06-07 44.680 45.500 43.230 45.280 1.844 18057.1
2013-05-31 45.600 46.460 44.450 44.460 -0.515 19373.8
2013-05-24 45.170 45.740 43.250 44.690 -1.194 13794.1
2013-05-17 44.810 46.450 44.150 45.230 2.377 14648.9
2013-05-10 44.650 45.850 43.660 44.180 -0.764 16650.2
2013-05-03 41.290 44.900 40.370 44.520 8.931 22227.3
2013-04-26 38.880 42.660 38.190 40.870 5.118 22472.1
2013-04-19 39.800 40.060 38.050 38.880 -3.115 13516.9
2013-04-12 38.730 40.680 38.410 40.130 3.910 16904.2
2013-04-05 38.800 39.190 36.900 38.620 -0.515 16594.0
2013-03-29 38.000 38.920 37.470 38.820 2.726 14019.1
2013-03-22 38.360 38.860 37.630 37.790 -3.028 13683.5
2013-03-15 39.630 39.700 38.570 38.970 -1.541 13762.7
2013-03-08 37.780 39.790 37.510 39.580 4.571 15487.2
2013-03-01 38.890 38.930 36.680 37.850 -1.560 20102.6
2013-02-22 38.360 39.530 36.820 38.450 0.261 26964.6
2013-02-15 38.890 39.900 38.320 38.350 -1.134 19065.5
2013-02-08 38.550 39.030 38.070 38.790 -0.180 15456.4
2013-02-01 37.090 39.130 36.810 38.860 5.886 19968.7
2013-01-25 35.080 37.120 35.080 36.700 4.588 18251.3
2013-01-18 35.200 35.810 34.560 35.090 -0.397 17192.3
2013-01-11 36.100 36.200 35.080 35.230 -2.948 17042.4
2013-01-04 36.360 36.410 35.890 36.300 4.974 13844.7
2012-12-28 34.630 35.500 34.400 34.580 -0.461 11784.7
2012-12-21 34.620 35.690 34.220 34.740 2.357 29407.4
2012-12-14 33.750 35.820 33.220 33.940 -0.557 82572.7
2012-12-07 33.340 34.500 33.080 34.130 3.018 20720.1
2012-11-30 32.710 33.570 32.100 33.130 0.914 14201.9
2012-11-23 32.120 32.860 31.950 32.830 3.239 13316.7
2012-11-16 32.140 32.180 30.640 31.800 -1.150 21967.6
2012-11-09 32.900 33.230 31.030 32.170 -1.561 21518.0
2012-11-02 34.180 35.560 32.630 32.680 -5.876 30043.6
2012-10-26 35.800 35.880 34.560 34.720 -2.745 16362.3
2012-10-19 35.710 37.670 35.480 35.700 0.677 22344.5
2012-10-12 34.990 36.140 34.900 35.460 0.653 17665.6
2012-10-05 33.020 35.400 32.990 35.230 7.441 20931.4
2012-09-28 33.350 34.200 32.100 32.790 -2.498 21452.1
2012-09-21 34.900 35.150 33.450 33.630 -3.969 25378.8
2012-09-14 33.350 35.420 32.560 35.020 3.030 107004
2012-09-07 34.370 35.360 33.350 33.990 -0.990 24833.2
2012-08-31 34.610 34.770 33.510 34.330 -0.406 8906.06
2012-08-24 34.650 34.850 33.340 34.470 -0.948 11136.9
2012-08-17 32.510 35.000 32.260 34.800 6.748 14704.6
2012-08-10 31.380 32.690 31.350 32.600 4.020 22362.8
2012-08-03 31.480 31.910 30.270 31.340 -0.729 12113.8
2012-07-27 30.170 31.880 29.900 31.570 1.740 8248.78
2012-07-20 31.420 32.620 30.900 31.030 -1.304 7657.76
2012-07-13 31.420 31.870 29.970 31.440 -0.412 7580.18
2012-07-06 32.380 32.450 31.290 31.570 -1.620 6310.78
2012-06-29 30.910 32.170 30.020 32.090 2.067 12336.2
2012-06-22 31.110 32.350 30.800 31.440 -0.127 12147.7
2012-06-15 30.860 31.730 29.450 31.480 3.281 11322.7
2012-06-08 27.250 30.730 27.180 30.480 12.018 13196.9
2012-06-01 29.240 29.900 27.210 27.210 -6.140 16695.3
2012-05-25 28.700 29.980 28.330 28.990 2.330 12603.0
2012-05-18 31.700 31.830 27.890 28.330 -10.772 21710.9
2012-05-11 30.500 32.550 30.460 31.750 -3.290 51483.1
2012-05-04 34.440 35.050 31.760 32.830 -4.730 13236.8
2012-04-27 31.570 34.910 31.300 34.460 7.486 10197.8
2012-04-20 32.820 33.260 31.950 32.060 -1.293 8938.88
2012-04-13 32.400 33.340 31.020 32.480 -1.247 14863.9
2012-04-06 30.850 33.450 30.370 32.890 6.682 21825.5
2012-03-30 28.750 30.920 28.540 30.830 9.056 18962.2
2012-03-23 27.990 28.650 27.600 28.270 0.856 11244.0
2012-03-16 28.370 28.510 27.880 28.030 -0.779 12307.0
2012-03-09 29.650 31.300 28.230 28.250 -5.201 27294.4
2012-03-02 28.350 29.990 28.030 29.800 4.893 8618.22
2012-02-24 27.300 30.090 27.100 28.410 4.333 9165.83
2012-02-17 27.060 27.400 26.240 27.230 2.138 3736.30
2012-02-10 27.000 27.800 26.500 26.660 -1.877 4651.88
2012-02-03 24.970 27.690 24.660 27.170 7.604 6311.50
2012-01-27 25.690 25.900 24.750 25.250 -1.559 4607.48
2012-01-20 25.180 25.840 24.160 25.650 2.806 4594.58
2012-01-13 23.670 25.650 23.500 24.950 5.990 4571.80
2012-01-06 23.770 24.500 23.400 23.540 1.466 4514.18
2011-12-30 24.150 24.250 22.910 23.200 -4.132 3108.70
2011-12-23 23.380 24.490 22.190 24.200 3.596 4667.14
2011-12-16 23.600 23.880 22.450 23.360 -3.111 5738.56
2011-12-09 23.640 24.580 23.030 24.110 4.012 5708.48
2011-12-02 21.070 23.700 20.590 23.180 15.496 6931.92
2011-11-25 21.470 21.550 19.960 20.070 -8.272 3787.85
2011-11-18 23.770 23.830 21.500 21.880 -8.260 7560.76
2011-11-11 23.810 24.130 22.500 23.850 -0.251 5425.10
2011-11-04 25.820 25.820 23.160 23.910 -9.226 7170.64
2011-10-28 23.950 27.160 23.870 26.340 9.704 8268.52
2011-10-21 23.270 24.010 21.920 24.010 2.739 7589.92
2011-10-14 21.640 24.200 21.500 23.370 11.445 6464.08
2011-10-07 21.720 22.180 19.180 20.970 -4.465 9656.88
2011-09-30 22.520 24.280 21.880 21.950 -1.082 7126.46
2011-09-23 24.790 25.100 21.190 22.190 -12.775 7155.96
2011-09-16 22.880 25.580 22.740 25.440 8.904 5583.06
2011-09-09 22.730 25.560 22.520 23.360 -1.268 6343.38
2011-09-02 23.660 25.740 23.480 23.660 1.720 4989.46
2011-08-26 22.820 24.930 21.460 23.260 4.964 6422.86
2011-08-19 23.390 25.570 22.120 22.160 -4.194 9280.96
2011-08-12 23.740 24.690 21.720 23.130 -7.849 14059.5
2011-08-05 29.080 29.190 24.000 25.100 -12.544 13326.6
2011-07-29 28.960 29.570 28.460 28.700 -1.341 6396.56
2011-07-22 28.110 29.270 27.050 29.090 3.046 6800.28
2011-07-15 29.430 29.600 27.940 28.230 -5.711 5926.74
2011-07-08 30.200 30.340 29.030 29.940 -0.133 6643.73
2011-07-01 28.400 30.000 28.280 29.980 5.378 7575.02
2011-06-24 27.900 29.450 27.620 28.450 1.680 12029.1
2011-06-17 28.980 29.190 27.680 27.980 -3.384 10885.5
2011-06-10 27.600 28.980 27.100 28.960 4.738 24035.8
2011-06-03 28.940 28.950 27.580 27.650 -4.259 18988.2
2011-05-27 30.460 30.580 27.500 28.880 -6.234 64325.6
2011-05-20 30.560 31.400 30.250 30.800 1.249 3890.46
2011-05-13 30.880 31.790 29.150 30.420 -0.912 7406.96
2011-05-06 31.390 31.800 30.450 30.700 -1.445 5080.76
2011-04-29 32.200 32.270 31.110 31.150 -3.141 4943.90
2011-04-22 33.030 33.370 31.830 32.160 -3.885 4945.33
2011-04-15 34.410 34.810 33.090 33.460 -2.986 2625.02
2011-04-08 35.150 35.570 33.900 34.490 -1.457 4722.20
2011-04-01 36.420 37.390 34.900 35.000 -4.188 3324.48
2011-03-25 35.480 37.390 35.480 36.530 4.521 3939.96
2011-03-18 36.530 37.690 34.950 34.950 -6.426 5129.28
2011-03-11 37.490 38.040 35.840 37.350 -0.107 3787.04
2011-03-04 38.480 38.700 36.160 37.390 -2.984 6525.60
2011-02-25 40.860 41.110 37.900 38.540 -7.155 7031.40
2011-02-18 41.780 42.690 41.000 41.510 -0.288 3733.40
2011-02-11 40.480 43.200 40.190 41.630 4.075 7021.64
2011-02-04 40.420 42.130 39.520 40.000 -0.646 6257.80
2011-01-28 43.010 43.090 40.200 40.260 -6.372 7597.72
2011-01-21 52.880 54.450 41.820 43.000 -20.370 10632.5
2011-01-14 60.920 60.990 53.050 54.000 -11.736 13022.3
2011-01-07 58.340 62.870 56.080 61.180 6.178 10036.0
2010-12-31 54.390 61.680 54.180 57.620 6.056 9482.04
2010-12-24 52.560 56.760 52.480 54.330 3.368 5749.40
2010-12-17 49.240 53.550 47.560 52.560 7.375 9291.86
2010-12-10 43.500 49.860 42.000 48.950 11.860 9868.98
2010-12-03 41.070 43.970 40.600 43.760 6.085 2773.00
2010-11-26 42.640 42.650 40.820 41.250 -3.464 1933.18
2010-11-19 41.990 42.850 41.320 42.730 2.200 2591.32
2010-11-12 45.410 45.430 41.320 41.810 -8.332 3411.64
2010-11-05 41.940 45.950 41.330 45.610 8.569 6145.12
2010-10-29 41.950 42.290 40.840 42.010 1.083 2709.90
2010-10-22 41.630 42.470 40.800 41.560 0.217 3305.92
2010-10-15 41.160 43.570 40.810 41.470 1.369 4975.32
2010-10-08 38.810 41.400 38.410 40.910 5.275 5006.28
2010-10-01 36.900 40.140 36.330 38.860 6.553 9316.34
2010-09-24 35.650 37.130 35.000 36.470 2.329 3225.04
2010-09-17 36.960 37.260 35.370 35.640 -1.953 2631.16
2010-09-10 36.470 37.060 35.500 36.350 -0.954 2072.38
2010-09-03 35.150 36.900 33.550 36.700 4.261 2729.72
2010-08-27 35.270 35.870 33.350 35.200 0.085 2917.68
2010-08-20 36.310 36.980 34.750 35.170 -4.091 3128.32
2010-08-13 40.920 42.090 36.530 36.670 -10.408 4273.08
2010-08-06 39.100 42.190 39.100 40.930 6.395 6690.80
2010-07-30 36.670 40.110 36.660 38.470 4.623 5080.14
2010-07-23 35.720 37.250 34.510 36.770 3.171 3502.94
2010-07-16 35.720 38.370 35.200 35.640 -0.724 4399.02
2010-07-09 33.710 36.140 33.050 35.900 8.459 3698.10
2010-07-02 37.230 37.330 32.500 33.100 -10.419 3848.92
2010-06-25 38.370 39.710 35.570 36.950 -2.532 4438.48
2010-06-18 35.220 38.550 35.220 37.910 8.067 5754.26
2010-06-11 34.760 35.740 33.510 35.080 0.950 4067.74
2010-06-04 34.740 35.900 34.050 34.750 -1.781 5060.63
2010-05-28 36.250 37.000 32.110 35.380 -1.613 8005.26
2010-05-21 39.620 39.980 33.630 35.960 -9.466 9213.36
2010-05-14 41.270 44.360 39.170 39.720 2.636 12284.0
2010-05-07 39.530 40.160 33.370 38.700 -0.514 12852.3
2010-04-30 44.820 45.900 37.030 38.900 -12.348 19473.0
2010-04-23 38.740 45.000 38.330 44.380 13.359 23184.9
2010-04-16 39.130 42.000 38.670 39.150 2.648 26126.9
2010-04-09 34.430 40.800 33.900 38.140 11.815 25392.5
2010-04-02 34.650 35.150 33.600 34.110 -0.292 8454.95
2010-03-26 33.820 35.670 32.250 34.210 -1.695 16818.1
2010-03-19 34.510 36.370 33.300 34.800 1.665 24528.1
2010-03-12 29.430 38.450 28.080 34.230 21.902 44672.8
2010-03-05 27.960 28.620 24.500 28.080 13.363 20717.5
2010-02-26 26.890 29.300 24.710 24.770 -6.634 17876.5
2010-02-19 27.430 27.890 26.250 26.530 -1.081 5850.60
2010-02-12 22.410 28.650 21.800 26.820 19.679 18036.3
2010-02-05 24.380 24.500 21.540 22.410 -7.511 5753.82
2010-01-29 26.740 27.000 23.040 24.230 -8.566 8902.16
2010-01-22 28.050 29.570 26.350 26.500 -5.560 9755.08
2010-01-15 29.830 30.270 28.040 28.060 -4.363 7518.70
2010-01-08 30.530 30.540 28.270 29.340 -2.135 9154.60
2010-01-01 30.930 32.800 29.970 29.980 -0.465 8068.43
2009-12-25 28.300 31.910 27.960 30.120 6.846 12564.5
2009-12-18 28.380 29.980 27.510 28.190 -0.634 8983.06
2009-12-11 30.050 31.460 27.400 28.370 -5.810 7919.22
2009-12-04 32.480 33.400 28.040 30.120 -9.550 23510.2
2009-11-27 35.630 35.720 33.000 33.300 -5.128 5264.55
2009-11-20 37.020 37.020 35.000 35.100 -3.545 8354.26
2009-11-13 36.220 39.350 35.880 36.390 2.565 19715.6
2009-11-06 34.420 40.090 33.250 35.480 5.532 32812.9
2009-10-30 39.290 39.580 33.020 33.620 -13.573 22718.4
2009-10-23 43.580 43.690 37.760 38.900 -9.954 22743.5
2009-10-16 44.800 46.550 42.600 43.200 -2.307 22690.0
2009-10-09 43.970 47.420 41.560 44.220 2.646 31969.3
2009-10-02 45.350 47.490 36.860 43.080 -3.408 33033.0
2009-09-25 39.330 54.400 39.230 44.600 11.751 77958.2
2009-09-18 36.530 43.050 36.300 39.910 6.285 37803.5
2009-09-11 38.710 40.750 35.550 37.550 -6.242 45227.6
2009-09-04 45.070 47.670 32.660 40.050 -20.267 72711.6
2009-08-28 35.000 55.900 33.280 50.230 52.907 71156.6
2009-08-21 22.910 35.000 22.500 32.850 34.797 47202.4
2009-08-14 28.460 29.890 23.520 24.370 -10.206 26349.8
2009-08-07 13.290 29.390 12.970 27.140 106.545 76971.5
2009-07-31 12.440 13.800 12.320 13.140 5.457 7735.02
2009-07-24 13.850 13.940 12.010 12.460 -7.840 8824.60
2009-07-17 12.500 16.200 12.440 13.520 15.162 45252.9
2009-07-10 18.300 18.310 8.220 11.740 -35.671 43368.0
2009-07-03 1.460 22.960 1.080 18.250 1150.00 14769.6
2009-06-26 1.490 1.490 1.390 1.460 -4.575 1766.22
2009-06-19 1.580 1.580 1.400 1.530 -4.969 2686.98
2009-06-12 1.670 1.690 1.550 1.610 -5.848 1836.22
2009-06-05 1.700 1.740 1.450 1.710 1.183 3861.22
2009-05-29 1.650 1.720 1.620 1.690 -0.588 2591.83
2009-05-22 1.830 1.890 1.610 1.700 -1.163 3815.10
2009-05-15 1.960 1.990 1.600 1.720 -14.428 6281.52
2009-05-08 1.430 2.190 1.410 2.010 45.652 11781.4
2009-05-01 1.400 1.480 1.330 1.380 -5.479 2644.18
2009-04-24 1.520 1.570 1.170 1.460 -9.877 6098.98
2009-04-17 1.170 1.780 1.160 1.620 39.655 9880.76
2009-04-10 1.120 1.160 1.050 1.160 1.754 3194.60
2009-04-03 0.980 1.230 0.930 1.140 11.765 5610.88
2009-03-27 1.500 1.540 0.920 1.020 -19.048 12393.2
2009-03-20 0.610 2.000 0.570 1.260 152.000 20052.4
2009-03-13 0.380 0.510 0.330 0.500 42.857 2600.74
2009-03-06 0.520 0.520 0.330 0.350 -16.667 2939.14
2009-02-27 0.590 0.630 0.380 0.420 -22.222 3892.50
2009-02-20 0.790 0.820 0.490 0.540 -36.471 2349.88
2009-02-13 1.050 1.070 0.850 0.850 -18.269 1797.44
2009-02-06 1.270 1.270 0.900 1.040 -18.750 2518.36
2009-01-30 1.340 1.410 1.260 1.280 -6.569 1300.66
2009-01-23 1.440 1.500 1.250 1.370 -3.521 2002.73
2009-01-16 1.640 1.650 1.390 1.420 -12.346 1689.22
2009-01-09 1.700 1.750 1.620 1.620 -4.142 25496.1
2009-01-02 1.600 1.690 1.520 1.690 7.643 25720.0
2008-12-26 1.700 1.710 1.520 1.570 -1.875 21951.2
2008-12-19 1.840 1.850 1.600 1.600 -11.111 35206.8
2008-12-12 2.040 2.070 1.650 1.800 -7.217 50402.0
2008-12-05 1.960 2.120 1.650 1.940 -3.483 61445.8
2008-11-28 1.730 2.030 1.610 2.010 25.625 47898.7
2008-11-21 2.090 2.100 1.440 1.600 -23.077 69293.2
2008-11-14 2.770 2.840 1.970 2.080 -1.422 102237
2008-11-07 2.000 2.490 1.820 2.110 10.471 88430.9
2008-10-31 1.700 1.960 1.350 1.910 12.353 101106
2008-10-24 2.340 2.350 1.700 1.700 -19.048 73114.9
2008-10-17 2.940 3.000 2.100 2.100 -9.871 100409
2008-10-10 3.430 4.220 1.900 2.330 -39.637 153937
2008-10-03 3.350 4.960 2.500 3.860 22.540 145163
2008-09-26 4.580 5.700 2.700 3.150 -18.182 274346
2008-09-19 7.120 7.990 1.250 3.850 -68.287 652766
2008-09-12 24.470 24.680 11.490 12.140 -45.658 143230
2008-09-05 22.200 22.880 20.290 22.340 3.955 37489.2
2008-08-29 19.180 21.670 18.640 21.490 8.153 39197.3
2008-08-22 22.840 22.890 19.480 19.870 -13.571 44851.9
2008-08-15 24.900 25.160 21.340 22.990 -7.559 40427.6
2008-08-08 26.790 29.900 23.340 24.870 -7.167 63006.2
2008-08-01 27.220 27.750 22.140 26.790 -1.652 39846.4
2008-07-25 26.360 31.090 25.100 27.240 8.656 42091.8
2008-07-18 24.000 25.170 19.730 25.070 8.622 48384.9
2008-07-11 26.400 27.720 21.750 23.080 -12.043 40632.5
2008-07-04 27.510 27.950 25.700 26.240 -5.441 32933.8
2008-06-27 32.010 32.250 27.410 27.750 -13.551 34092.8
2008-06-20 33.540 34.790 31.050 32.100 -6.085 32653.8
2008-06-13 34.120 34.620 32.820 34.180 0.737 27575.2
2008-06-06 36.000 36.770 33.650 33.930 -5.750 29176.0
2008-05-30 36.900 37.220 34.530 36.000 -2.571 36526.2
2008-05-23 39.280 39.600 36.700 36.950 -6.075 36748.1
2008-05-16 40.040 41.150 38.150 39.340 -2.334 68965.3
2008-05-09 49.140 49.140 40.100 40.280 -17.863 32564.3
2008-05-02 47.050 49.500 45.980 49.040 3.177 14755.7
2008-04-25 48.080 48.080 43.350 47.530 -1.451 17390.3
2008-04-18 43.900 49.180 43.070 48.230 9.489 14320.0
2008-04-11 47.740 48.580 43.880 44.050 -6.871 13096.1
2008-04-04 42.870 47.930 42.130 47.300 10.514 16016.9
2008-03-28 45.270 47.630 42.770 42.800 -4.910 17431.2
2008-03-21 39.420 45.600 38.500 45.010 9.301 31730.4
2008-03-14 42.950 45.450 40.130 41.180 -3.965 27981.4
2008-03-07 46.610 46.820 42.140 42.880 -8.493 26525.7
2008-02-29 48.640 52.250 46.250 46.860 -4.133 28826.2
2008-02-22 48.050 48.910 46.690 48.880 6.007 20977.8
2008-02-15 48.550 49.000 44.100 46.110 -9.017 48523.1
2008-02-08 55.520 55.960 49.890 50.680 -9.062 16646.6
2008-02-01 53.050 57.530 52.640 55.730 4.716 19171.7
2008-01-25 49.440 56.600 49.400 53.220 2.248 22770.1
2008-01-18 58.260 59.420 50.570 52.050 -9.761 22630.1
2008-01-11 55.550 59.250 54.260 57.680 4.304 19182.1
2008-01-04 57.690 59.070 55.200 55.300 -4.556 12842.0
2007-12-28 58.600 60.040 57.280 57.940 -0.669 9257.23
2007-12-21 55.700 58.510 54.640 58.330 4.816 19723.8
2007-12-14 61.770 62.240 55.200 55.650 -9.439 19855.5
2007-12-07 57.700 62.300 55.050 61.450 5.711 20040.0
2007-11-30 53.420 59.870 52.150 58.130 9.617 21394.3
2007-11-23 55.860 56.000 50.860 53.030 -6.042 24014.2
2007-11-16 56.530 60.190 55.780 56.440 -1.087 19923.3
2007-11-09 58.850 62.270 53.990 57.060 -3.484 29480.9
2007-11-02 62.160 63.680 56.370 59.120 -4.875 19775.6
2007-10-26 62.510 64.390 58.460 62.150 -1.770 25958.2
2007-10-19 68.070 68.200 63.220 63.270 -7.079 14668.5
2007-10-12 69.140 70.130 67.540 68.090 -1.873 10675.3
2007-10-05 67.480 69.830 67.290 69.390 2.572 9657.52
2007-09-28 67.000 67.890 66.310 67.650 0.625 11314.7
2007-09-21 64.600 67.940 64.150 67.230 3.494 12651.8
2007-09-14 63.970 65.450 63.240 64.960 2.219 9704.16
2007-09-07 66.030 66.730 63.440 63.550 -3.712 11126.2
2007-08-31 67.650 67.720 64.850 66.000 -2.367 8333.96
2007-08-24 66.230 67.670 65.230 67.600 2.486 12941.0
2007-08-17 65.170 66.700 61.550 65.960 1.995 18005.9
2007-08-10 61.820 67.640 61.270 64.670 4.916 21954.3
2007-08-03 65.210 66.000 60.000 61.640 -5.692 25230.8
2007-07-27 69.140 69.440 64.920 65.360 -5.330 21199.9
2007-07-20 69.550 70.130 68.880 69.040 -0.733 13634.2
2007-07-13 70.180 70.590 68.150 69.550 -0.756 13234.6
2007-07-06 70.430 70.690 69.800 70.080 0.071 7682.70
2007-06-29 71.260 71.700 69.570 70.030 -1.712 12115.8
2007-06-22 72.540 72.910 71.200 71.250 -1.778 10008.6
2007-06-15 71.290 72.760 71.150 72.540 1.412 10498.5
2007-06-08 72.520 72.830 70.910 71.530 -1.542 10140.2
2007-06-01 72.270 72.960 71.380 72.650 0.973 9730.50
2007-05-25 72.100 72.360 71.300 71.950 -0.374 9428.02
2007-05-18 72.550 72.800 71.470 72.220 -0.496 10279.9
2007-05-11 71.050 72.970 71.010 72.580 2.442 12499.2
2007-05-04 70.920 71.130 69.160 70.850 1.012 9153.76
2007-04-27 69.400 70.430 69.010 70.140 0.877 9868.10
2007-04-20 67.070 69.720 66.770 69.530 3.916 11286.8
2007-04-13 67.480 67.510 66.150 66.910 -0.476 9943.06
2007-04-06 67.500 67.890 66.830 67.230 0.015 9478.05
2007-03-30 68.080 68.330 66.610 67.220 -1.321 9714.52
2007-03-23 67.040 68.980 66.850 68.120 1.869 11535.0
2007-03-16 68.850 69.220 66.120 66.870 -3.185 12063.8
2007-03-09 69.170 70.010 68.720 69.070 -0.676 8947.36
2007-03-02 68.800 70.040 65.380 69.540 1.090 14876.0
2007-02-23 69.750 70.190 68.760 68.790 -1.107 6859.83
2007-02-16 69.100 69.870 68.360 69.560 0.899 6388.58
2007-02-09 69.000 69.930 68.520 68.940 -0.188 5864.82
2007-02-02 68.740 69.380 67.940 69.070 0.700 7439.28
2007-01-26 71.150 71.200 68.270 68.590 -3.895 9206.08
2007-01-19 71.220 71.750 70.630 71.370 0.422 5859.15
2007-01-12 71.190 72.000 70.750 71.070 -0.155 6170.24
2007-01-05 71.860 72.450 70.960 71.180 -0.670 8855.40
2006-12-29 71.400 72.560 71.370 71.660 -0.014 4045.75
2006-12-22 72.550 72.970 71.450 71.670 -0.638 6783.24
2006-12-15 70.500 72.510 70.500 72.130 2.530 7543.80
2006-12-08 70.130 70.770 69.780 70.350 0.831 4863.24
2006-12-01 70.950 70.990 69.170 69.770 -2.008 7933.24
2006-11-24 71.860 72.200 70.730 71.200 -1.180 4443.00
2006-11-17 69.590 72.550 69.590 72.050 3.476 10928.4
2006-11-10 66.850 69.970 66.850 69.630 4.205 10003.6
2006-11-03 67.530 67.680 66.320 66.820 -0.846 6177.94
2006-10-27 66.150 67.980 66.080 67.390 1.369 6941.70
2006-10-20 67.310 67.500 66.100 66.480 -1.174 5532.70
2006-10-13 67.030 67.570 66.430 67.270 0.373 5535.78
2006-10-06 66.300 67.350 65.840 67.020 1.147 5375.48
2006-09-29 65.600 66.800 65.100 66.260 1.860 7247.10
2006-09-22 65.720 66.000 64.920 65.050 -1.019 5468.96
2006-09-15 64.250 65.800 64.250 65.720 2.304 7420.42
2006-09-08 64.190 64.520 63.360 64.240 0.172 6368.70
2006-09-01 63.500 64.440 63.270 64.130 1.552 5715.64
2006-08-25 63.900 63.900 62.730 63.150 -1.174 5235.14
2006-08-18 61.700 63.950 61.700 63.900 3.784 7234.16
2006-08-11 60.000 61.650 58.240 61.570 2.497 10083.8
2006-08-04 60.700 60.980 59.680 60.070 -1.363 5859.78
2006-07-28 59.320 61.150 59.250 60.900 2.941 5717.36
2006-07-21 57.890 59.800 57.520 59.160 2.424 6463.04
2006-07-14 59.200 59.820 57.630 57.760 -2.052 6839.02
2006-07-07 59.060 59.790 58.740 58.970 -0.135 5562.50
2006-06-30 59.130 59.540 58.540 59.050 -0.354 7590.12
2006-06-23 59.870 60.340 59.150 59.260 -1.019 5218.66
2006-06-16 60.360 60.470 58.560 59.870 -0.565 8155.88
2006-06-09 60.800 61.150 59.680 60.210 -1.473 6730.72
2006-06-02 61.620 61.800 60.260 61.110 -0.586 6129.53
2006-05-26 60.750 61.700 60.030 61.470 0.507 8739.46
2006-05-19 63.300 64.550 60.860 61.160 -3.197 9150.14
2006-05-12 65.300 66.710 62.330 63.180 -3.009 13230.7
2006-05-05 65.750 65.800 64.600 65.140 -0.169 5727.86
2006-04-28 63.840 65.700 63.210 65.250 2.257 6410.08
2006-04-21 63.200 64.230 61.890 63.810 0.647 6406.50
2006-04-14 64.620 64.700 62.920 63.400 -1.522 6271.05
2006-04-07 66.400 66.510 64.150 64.380 -2.587 7149.32
2006-03-31 67.120 67.470 65.620 66.090 -1.987 7664.82
2006-03-24 68.900 69.120 66.500 67.430 -2.020 6273.28
2006-03-17 67.900 69.500 67.030 68.820 1.729 8750.86
2006-03-10 65.380 68.000 65.120 67.650 3.314 5994.28
2006-03-03 66.970 67.380 65.260 65.480 -2.225 6061.96
2006-02-24 67.360 68.260 66.540 66.970 -0.667 5682.98
2006-02-17 67.900 68.690 66.770 67.420 -0.707 6193.74
2006-02-10 65.500 68.260 65.400 67.900 3.902 7374.32
2006-02-03 66.750 66.850 64.670 65.350 -1.950 6911.32
2006-01-27 66.630 67.290 65.310 66.650 -0.090 6926.30
2006-01-20 69.260 69.390 66.700 66.710 -4.768 7742.25
2006-01-13 69.850 71.090 68.180 70.050 -0.086 6129.14
2006-01-06 68.940 70.350 66.840 70.110 2.755 6161.98
2005-12-30 68.400 69.200 67.750 68.230 0.191 5216.78
2005-12-23 66.000 68.200 65.220 68.100 4.528 6630.32
2005-12-16 66.120 66.450 64.980 65.150 -1.318 7179.40
2005-12-09 67.100 67.490 65.530 66.020 -1.887 7226.56
2005-12-02 68.980 69.090 66.800 67.290 -2.294 6599.64
2005-11-25 67.070 69.400 66.700 68.870 2.531 6603.63
2005-11-18 67.050 67.800 65.910 67.170 -0.104 8635.34
2005-11-11 66.000 67.480 64.800 67.240 1.894 6529.16
2005-11-04 64.650 66.800 64.390 65.990 2.628 8658.20
2005-10-28 63.300 64.370 63.020 64.300 2.193 6402.32
2005-10-21 62.150 63.490 62.100 62.920 0.769 6584.80
2005-10-14 62.010 62.850 61.240 62.440 0.921 6147.26
2005-10-07 61.730 62.250 60.930 61.870 -0.145 6581.00
2005-09-30 60.870 62.400 60.230 61.960 3.164 7364.16
2005-09-23 61.300 61.660 58.700 60.060 -2.023 9245.78
2005-09-16 61.070 62.020 60.340 61.300 0.114 8316.68
2005-09-09 59.540 61.390 59.540 61.230 3.202 6803.48
2005-09-02 58.300 60.150 58.000 59.330 0.101 7980.58
2005-08-26 61.280 61.670 59.030 59.270 -3.169 6392.96
2005-08-19 62.170 62.380 60.760 61.210 -1.750 5611.54
2005-08-12 60.850 63.730 60.850 62.300 2.433 9031.36
2005-08-05 60.270 61.220 59.710 60.820 1.030 5933.74
2005-07-29 60.740 61.060 60.150 60.200 -0.889 5448.12
2005-07-22 60.950 61.090 60.000 60.740 -0.768 5498.58
2005-07-15 60.070 61.250 59.870 61.210 1.932 6467.22
2005-07-08 58.750 60.190 58.160 60.050 2.457 9118.90
2005-07-01 54.900 58.940 54.670 58.610 7.462 13715.4
2005-06-24 55.550 56.590 54.510 54.540 -1.818 7458.54
2005-06-17 55.100 55.900 54.860 55.550 0.835 6583.94
2005-06-10 55.200 55.890 54.580 55.090 na 5464.04
2005-06-03 56.980 57.010 54.850 55.090 -2.323 11785.7
2005-05-27 53.450 56.910 53.030 56.400 4.911 10304.0
2005-05-20 52.000 54.030 51.870 53.760 3.285 6455.90
2005-05-13 54.130 54.650 51.720 52.050 -3.860 7202.22
2005-05-06 53.900 54.500 52.740 54.140 6.470 12989.7
2005-04-29 50.250 52.250 49.910 50.850 0.993 14726.7
2005-04-22 51.450 52.020 50.060 50.350 -1.487 12234.3
2005-04-15 51.900 53.700 51.050 51.110 -1.541 15511.4
2005-04-08 52.250 54.900 50.150 51.910 1.884 28095.7
2005-04-01 54.500 59.640 50.160 50.950 -8.380 35793.2
2005-03-25 58.600 58.900 55.400 55.610 -6.944 23629.4
2005-03-18 63.550 64.390 58.540 59.760 -7.650 22960.1
2005-03-11 65.550 67.240 64.610 64.710 -0.599 7751.34
2005-03-04 68.150 68.150 64.350 65.100 -4.755 11401.2
2005-02-25 68.000 69.030 67.800 68.350 -0.841 6624.50
2005-02-18 72.000 72.500 68.500 68.930 -5.730 8854.94
2005-02-11 67.400 73.460 67.250 73.120 8.294 9189.46
2005-02-04 66.350 67.650 65.860 67.520 2.520 5201.56
2005-01-28 66.200 67.550 65.540 65.860 -0.393 4805.20
2005-01-21 66.140 67.700 65.700 66.120 -0.030 5836.15
2005-01-14 67.520 67.890 65.820 66.140 -2.131 5658.82
2005-01-07 66.100 67.960 65.970 67.580 2.908 8149.34
2004-12-31 66.270 66.350 65.320 65.670 -0.935 3633.72
2004-12-24 65.450 66.740 64.800 66.290 1.985 5406.25
2004-12-17 65.010 65.470 64.300 65.000 na 6712.94
2004-12-10 65.200 66.000 64.050 65.000 -0.809 5559.58
2004-12-03 63.850 65.820 62.300 65.530 2.696 7403.18
2004-11-26 62.000 64.450 61.640 63.810 3.252 7518.90
2004-11-19 61.950 63.870 61.530 61.800 1.262 8641.94
2004-11-12 60.500 61.940 60.050 61.030 -0.033 7624.48
2004-11-05 61.200 62.450 59.800 61.050 0.560 9808.56
2004-10-29 55.250 61.640 54.930 60.710 10.987 15171.5
2004-10-22 57.200 60.200 54.280 54.700 -5.445 23277.3
2004-10-15 66.900 67.900 54.500 57.850 -13.528 24350.0
2004-10-08 68.510 68.900 65.300 66.900 -2.648 10486.3
2004-10-01 69.000 69.460 67.630 68.720 -0.593 5643.22
2004-09-24 71.650 71.700 68.980 69.130 -3.557 4234.02
2004-09-17 72.000 72.500 71.040 71.680 -0.320 3977.88
2004-09-10 71.950 73.000 71.600 71.910 0.209 3877.58
2004-09-03 70.930 72.610 69.640 71.760 1.184 3415.24
2004-08-27 70.500 71.240 69.840 70.920 0.596 2924.00
2004-08-20 66.400 70.990 66.350 70.500 6.047 4463.72
2004-08-13 68.150 68.910 66.250 66.480 -2.551 4030.42
2004-08-06 70.650 71.500 67.940 68.220 -3.439 4310.98
2004-07-30 68.400 71.690 68.000 70.650 3.744 5805.28
2004-07-23 69.040 69.800 66.000 68.100 -1.319 6090.60
2004-07-16 69.750 71.490 69.000 69.010 -1.372 3815.06
2004-07-09 71.600 71.610 69.590 69.970 -2.277 3725.78
2004-07-02 71.900 72.580 70.700 71.600 -0.209 4587.66
2004-06-25 71.900 72.380 71.100 71.750 -0.582 4878.06
2004-06-18 73.100 73.280 71.550 72.170 -1.488 4095.28
2004-06-11 74.700 74.980 72.890 73.260 -1.134 3439.58
2004-06-04 73.020 74.790 71.810 74.100 1.091 4439.30
2004-05-28 70.550 73.380 69.330 73.300 4.490 4754.00
2004-05-21 69.900 71.000 69.080 70.150 -0.918 4828.86
2004-05-14 69.400 72.000 68.730 70.800 0.625 5899.88
2004-05-07 72.000 72.590 70.220 70.360 -1.800 4984.92
2004-04-30 74.300 74.500 71.230 71.650 -3.123 5323.84
2004-04-23 75.100 75.510 71.590 73.960 -1.649 5875.72
2004-04-16 76.690 77.360 73.800 75.200 -1.403 5875.94
2004-04-09 74.900 76.970 74.850 76.270 2.651 7659.38
2004-04-02 70.280 74.550 70.280 74.300 5.856 5494.58
2004-03-26 71.950 71.960 68.700 70.190 -2.649 5793.04
2004-03-19 71.100 73.520 69.830 72.100 0.684 5526.04
2004-03-12 74.200 74.280 70.590 71.610 -3.595 5259.26
2004-03-05 74.350 75.200 73.590 74.280 0.378 4342.24
2004-02-27 74.000 74.750 72.460 74.000 0.489 4419.42
2004-02-20 75.000 75.660 73.160 73.640 -1.445 4594.50
2004-02-13 72.450 75.400 71.600 74.720 3.519 6731.32
2004-02-06 69.600 72.440 69.530 72.180 3.931 5261.66
2004-01-30 68.800 69.760 67.850 69.450 0.886 4599.90
2004-01-23 69.560 70.750 68.630 68.840 -1.389 5060.45
2004-01-16 69.300 70.810 69.130 69.810 0.984 5817.34
2004-01-09 67.300 69.850 67.000 69.130 3.504 5709.00
2004-01-02 64.600 67.350 64.540 66.790 3.214 4132.55
2003-12-26 64.350 65.190 64.270 64.710 0.217 2910.38
2003-12-19 62.850 64.850 62.560 64.570 3.944 6736.44
2003-12-12 58.550 62.350 58.400 62.120 5.953 5743.24
2003-12-05 57.950 59.980 57.850 58.630 1.173 5679.56
2003-11-28 57.000 58.510 56.850 57.950 2.403 4674.15
2003-11-21 58.000 58.650 56.160 56.590 -2.950 5221.50
2003-11-14 58.280 59.830 58.100 58.310 0.051 4780.50
2003-11-07 60.850 62.150 58.250 58.280 -4.192 5575.36
2003-10-31 60.700 61.750 59.600 60.830 1.080 5246.96
2003-10-24 61.400 61.950 59.290 60.180 -1.473 5162.78
2003-10-17 60.450 63.130 60.380 61.080 1.310 5368.70
2003-10-10 60.560 61.500 60.050 60.290 -0.429 4103.10
2003-10-03 57.550 61.700 57.250 60.550 5.304 5738.96
2003-09-26 59.900 60.070 57.260 57.500 -4.722 5755.42
2003-09-19 60.000 60.800 58.670 60.350 0.500 5161.42
2003-09-12 59.250 60.980 58.930 60.050 1.866 5235.96
2003-09-05 59.400 60.530 58.280 58.950 -1.041 6504.95
2003-08-29 59.600 60.480 58.610 59.570 -0.034 4118.66
2003-08-22 62.850 63.140 59.490 59.590 -4.503 4970.90
2003-08-15 62.200 63.490 61.190 62.400 0.322 4021.28
2003-08-08 62.800 63.020 61.290 62.200 -1.050 5600.70
2003-08-01 65.240 65.240 62.540 62.860 -2.769 5937.58
2003-07-25 60.000 64.840 59.370 64.650 7.714 7503.84
2003-07-18 57.680 60.420 57.470 60.020 5.004 7143.98
2003-07-11 57.250 58.330 55.650 57.160 1.204 5791.38
2003-07-04 55.550 57.070 54.200 56.480 1.419 6198.75
2003-06-27 57.790 57.920 55.190 55.690 -3.651 5678.48
2003-06-20 58.800 60.600 57.450 57.800 -0.687 6607.60
2003-06-13 58.050 59.970 57.250 58.200 -0.120 4280.92
2003-06-06 58.000 60.100 57.400 58.270 0.674 6054.14
2003-05-30 54.650 57.950 54.540 57.880 5.255 6744.28
2003-05-23 57.300 57.600 54.500 54.990 -5.108 5606.80
2003-05-16 56.250 58.000 55.270 57.950 3.022 6121.42
2003-05-09 57.760 58.450 55.200 56.250 -2.614 5895.82
2003-05-02 55.150 58.350 54.860 57.760 5.498 6582.72
2003-04-25 54.150 58.500 53.820 54.750 2.069 8627.18
2003-04-18 53.040 54.860 52.500 53.640 1.150 6498.15
2003-04-11 55.530 56.840 52.750 53.030 -1.174 6522.76
2003-04-04 48.850 53.850 48.480 53.660 7.643 7115.02
2003-03-28 54.270 54.270 49.500 49.850 -8.499 7500.64
2003-03-21 48.970 54.780 48.190 54.480 11.275 8646.64
2003-03-14 47.300 49.350 42.920 48.960 2.256 10371.2
2003-03-07 49.470 49.950 46.600 47.880 -2.861 6338.38
2003-02-28 50.690 50.980 48.900 49.290 -2.992 6860.20
2003-02-21 50.300 51.180 49.650 50.810 2.875 6130.73
2003-02-14 46.700 49.530 45.900 49.390 5.760 10728.3
2003-02-07 54.550 55.690 46.300 46.700 -13.710 17400.8
2003-01-31 56.050 56.910 53.100 54.120 -3.426 7745.50
2003-01-24 62.800 62.900 56.040 56.040 -9.496 7363.40
2003-01-17 62.050 63.530 61.440 61.920 0.178 5232.88
2003-01-10 60.120 62.600 59.990 61.810 2.811 4606.08
2003-01-03 56.930 60.420 56.050 60.120 6.069 5181.45
2002-12-27 59.080 60.500 56.450 56.680 -4.046 3555.65
2002-12-20 59.250 61.480 57.710 59.070 0.119 6821.02
2002-12-13 60.250 62.380 58.860 59.000 -2.463 5220.52
2002-12-06 66.500 66.500 60.050 60.490 -7.153 5206.48
2002-11-29 65.500 66.260 62.210 65.150 -0.534 4960.63
2002-11-22 67.900 68.250 65.490 65.500 -3.520 6643.56
2002-11-15 64.150 67.900 62.690 67.890 5.305 5092.28
2002-11-08 63.550 66.600 63.450 64.470 4.236 5649.36
2002-11-01 65.500 66.050 61.000 61.850 -5.443 6255.12
2002-10-25 63.460 65.760 61.520 65.410 2.668 6488.66
2002-10-18 58.000 65.260 57.500 63.710 6.663 7785.56
2002-10-11 52.710 60.370 51.880 59.730 13.340 8499.16
2002-10-04 55.240 59.000 52.500 52.700 -4.581 8787.62
2002-09-27 55.950 58.100 53.920 55.230 -1.988 7167.22
2002-09-20 58.600 60.500 55.390 56.350 -3.840 7099.42
2002-09-13 59.000 62.490 57.600 58.600 -1.430 4990.28
2002-09-06 62.550 62.550 57.780 59.450 -5.334 5957.23
2002-08-30 65.700 66.950 60.600 62.800 -4.195 4833.14
2002-08-23 65.050 68.010 65.050 65.550 0.846 5064.58
2002-08-16 66.000 66.500 60.250 65.000 -2.913 6463.72
2002-08-09 60.250 66.950 57.200 66.950 11.120 7094.96
2002-08-02 58.800 64.530 58.800 60.250 6.037 9952.06
2002-07-26 56.810 58.040 47.610 56.820 0.018 15072.4
2002-07-19 62.500 63.960 55.910 56.810 -10.535 8884.58
2002-07-12 67.740 68.400 61.000 63.500 -6.259 6916.54
2002-07-05 68.240 68.500 64.000 67.740 -0.718 5088.95
2002-06-28 66.900 69.070 65.490 68.230 1.836 6798.06
2002-06-21 65.810 69.200 65.460 67.000 3.940 7171.06
2002-06-14 64.950 66.220 61.800 64.460 -0.831 6079.40
2002-06-07 66.970 67.240 63.000 65.000 -2.942 7019.08
2002-05-31 67.600 68.000 66.540 66.970 -1.224 4100.10
2002-05-24 69.370 69.380 66.750 67.800 -2.614 4205.02
2002-05-17 68.500 69.750 65.500 69.620 1.933 9530.84
2002-05-10 70.650 71.500 67.270 68.300 -3.285 5220.40
2002-05-03 68.500 71.600 68.260 70.620 2.780 6127.88
2002-04-26 70.600 70.740 67.490 68.710 -2.938 8783.52
2002-04-19 73.650 73.840 70.400 70.790 -4.014 4718.66
2002-04-12 73.750 75.540 72.680 73.750 -0.606 5027.68
2002-04-05 71.500 74.740 70.410 74.200 2.856 5775.96
2002-03-29 72.100 73.000 70.500 72.140 -0.138 4391.05
2002-03-22 75.440 75.870 71.400 72.240 -4.191 4829.96
2002-03-15 74.000 75.400 72.730 75.400 0.991 5113.64
2002-03-08 74.000 76.750 73.430 74.660 1.261 5556.80
2002-03-01 71.000 75.150 70.710 73.730 4.834 6469.02
2002-02-22 74.350 74.450 68.800 70.330 -5.279 8437.48
2002-02-15 74.150 77.380 73.450 74.250 0.338 5508.38
2002-02-08 72.350 75.100 68.240 74.000 1.024 8154.22
2002-02-01 77.500 78.000 66.500 73.250 -6.102 11844.0
2002-01-25 79.500 79.500 76.600 78.010 -1.874 5015.18
2002-01-18 77.800 80.000 77.150 79.500 1.858 4724.12
2002-01-11 77.550 78.550 76.000 78.050 0.321 5798.30
2002-01-04 80.000 80.450 75.300 77.800 -3.017 6407.88
2001-12-28 80.000 80.370 79.210 80.220 0.275 3187.50
2001-12-21 80.900 81.990 79.660 80.000 -0.262 5226.56
2001-12-14 82.150 82.290 79.000 80.210 -2.063 4739.48
2001-12-07 82.000 83.210 80.760 81.900 -0.607 4229.24
2001-11-30 81.500 83.840 80.540 82.400 1.854 4626.58
2001-11-23 81.350 81.700 79.900 80.900 -0.271 2751.30
2001-11-16 78.700 82.200 77.500 81.120 1.794 4768.80
2001-11-09 81.700 83.250 79.400 79.690 -2.341 6586.84
2001-11-02 83.500 83.510 77.020 81.600 -2.625 5796.66
2001-10-26 81.600 84.950 80.750 83.800 2.696 5476.06
2001-10-19 83.200 86.400 81.000 81.600 -2.497 5477.54
2001-10-12 78.500 84.050 75.700 83.690 5.910 7252.46
2001-10-05 77.750 81.320 76.350 79.020 1.308 6727.96
2001-09-28 67.750 78.000 67.750 78.000 16.331 9161.40
2001-09-21 67.000 71.070 66.000 67.050 -9.709 14304.0
2001-09-14 72.500 74.730 72.070 74.260 1.517 5964.90
2001-09-07 77.900 77.910 72.650 73.150 -6.458 11509.2
2001-08-31 77.400 79.010 76.390 78.200 1.295 9216.44
2001-08-24 79.250 79.400 77.180 77.200 -2.538 7655.90
2001-08-17 81.680 81.850 78.500 79.210 -3.024 5439.54
2001-08-10 81.600 82.280 79.800 81.680 0.049 4035.90
2001-08-03 82.000 83.850 81.120 81.640 -0.098 4839.84
2001-07-27 84.250 84.440 81.140 81.720 -2.726 5202.26
2001-07-20 84.700 85.700 83.740 84.010 -0.592 4151.16
2001-07-13 84.550 85.500 83.270 84.510 0.142 3884.32
2001-07-06 85.750 87.100 84.390 84.390 -0.729 4444.28
2001-06-29 84.900 86.700 83.670 85.010 -0.012 6446.00
2001-06-22 82.100 85.800 81.860 85.020 3.873 6612.04
2001-06-15 80.800 82.200 80.020 81.850 1.350 3898.06
2001-06-08 80.000 81.950 79.990 80.760 0.837 2923.06
2001-06-01 82.500 82.730 79.890 80.090 -2.697 3149.18
2001-05-25 83.620 84.990 81.400 82.310 -1.567 3826.24
2001-05-18 82.350 84.800 82.050 83.620 1.851 4684.42
2001-05-11 84.100 84.650 81.530 82.100 -2.667 5268.82
2001-05-04 81.300 84.450 81.100 84.350 4.523 5247.34
2001-04-27 79.400 81.300 77.000 80.700 2.152 4887.48
2001-04-20 77.500 81.830 76.720 79.000 1.542 5151.34
2001-04-13 77.000 78.000 76.000 77.800 1.633 4826.80
2001-04-06 81.000 83.720 75.000 76.550 -4.907 8912.44
2001-03-30 75.750 80.500 75.750 80.500 6.693 4107.74
2001-03-23 78.000 79.640 72.640 75.450 -3.269 6247.82
2001-03-16 81.250 81.950 74.090 78.000 -4.552 6980.20
2001-03-09 83.500 84.500 80.700 81.720 -0.644 3381.20
2001-03-02 80.600 85.400 80.400 82.250 1.732 4927.74
2001-02-23 86.620 86.700 79.620 80.850 -6.661 4756.70
2001-02-16 87.750 89.510 85.660 86.620 -0.069 4641.16
2001-02-09 87.950 88.700 84.250 86.680 0.336 3815.52
2001-02-02 88.750 89.490 83.750 86.390 -1.550 4658.50
2001-01-26 84.120 89.620 83.190 87.750 4.315 5068.32
2001-01-19 82.250 86.620 82.000 84.120 2.348 6840.83
2001-01-12 88.370 89.810 80.810 82.190 -6.464 6741.12
2001-01-05 98.310 98.310 87.310 87.870 -10.846 8101.33
2000-12-29 96.810 100.940 96.060 98.560 1.808 4445.75
2000-12-22 95.250 98.940 92.500 96.810 1.107 4591.58
2000-12-15 103.440 103.560 93.750 95.750 -7.657 5458.92
2000-12-08 97.000 103.750 96.370 103.690 6.414 4172.40
2000-12-01 93.370 98.190 91.060 97.440 4.921 4513.46
2000-11-24 96.620 98.000 91.250 92.870 -4.563 3426.18
2000-11-17 99.000 100.250 96.000 97.310 -2.875 3749.06
2000-11-10 95.000 102.560 95.000 100.190 5.530 3975.46
2000-11-03 95.120 99.560 94.250 94.940 0.264 4134.48
2000-10-27 95.190 99.940 91.250 94.690 -0.389 4659.22
2000-10-20 93.620 95.750 90.000 95.060 2.557 3103.68
2000-10-13 93.190 94.310 89.810 92.690 -0.993 3885.96
2000-10-06 95.120 97.370 92.620 93.620 -2.163 3604.86
2000-09-29 92.620 97.500 91.370 95.690 4.648 3293.98
2000-09-22 90.500 91.940 87.000 91.440 1.319 3590.78
2000-09-15 89.060 92.940 88.750 90.250 1.621 3317.70
2000-09-08 88.500 89.750 86.060 88.810 0.350 3065.30
2000-09-01 85.000 90.190 85.000 88.500 4.659 2387.98
2000-08-25 87.000 88.060 84.500 84.560 -2.738 2144.86
2000-08-18 87.120 87.870 86.190 86.940 0.369 2141.02
2000-08-11 88.500 89.940 85.750 86.620 -2.257 2443.72
2000-08-04 87.440 88.870 85.060 88.620 -30.933 3874.08
2000-07-28 118.750 132.630 118.750 128.310 8.562 4975.14
2000-07-21 120.120 122.250 118.120 118.190 -1.402 3414.42
2000-07-14 122.370 123.560 119.370 119.870 -1.544 2865.32
2000-07-07 117.500 122.310 117.120 121.750 3.617 3077.45
2000-06-30 117.560 123.440 116.120 117.500 -0.161 3808.12
2000-06-23 118.250 118.560 112.560 117.690 -0.263 2932.78
2000-06-16 117.560 124.060 116.500 118.000 0.374 3726.80
2000-06-09 118.500 121.000 113.620 117.560 -0.894 2855.02
2000-06-02 113.560 119.750 112.000 118.620 4.456 3545.88
2000-05-26 116.620 120.190 112.190 113.560 -2.415 4934.04
2000-05-19 114.690 123.940 112.810 116.370 1.271 4793.78
2000-05-12 111.690 116.560 110.690 114.910 3.003 3892.20
2000-05-05 109.940 112.940 109.060 111.560 1.705 3580.82
2000-04-28 108.370 116.560 107.750 109.690 1.218 3982.36
2000-04-21 103.810 109.120 100.060 108.370 0.464 5197.40
2000-04-14 108.750 119.250 101.940 107.870 -0.809 5571.38
2000-04-07 109.750 118.870 107.500 108.750 -0.685 5947.58
2000-03-31 106.870 111.120 101.750 109.500 1.747 5518.48
2000-03-24 98.500 108.370 97.370 107.620 10.527 5255.50
2000-03-17 82.000 101.190 81.620 97.370 17.313 8558.80
2000-03-10 87.120 87.120 78.560 83.000 -5.002 7159.04
2000-03-03 85.000 90.120 85.000 87.370 4.485 5682.46
2000-02-25 88.810 89.250 82.750 83.620 -6.507 8003.85
2000-02-18 95.370 97.250 88.500 89.440 -5.664 5510.54
2000-02-11 99.870 99.940 93.060 94.810 -5.896 6938.20
2000-02-04 102.500 104.370 98.120 100.750 -1.225 4352.98
2000-01-28 103.940 105.940 100.370 102.000 -1.866 3935.20
2000-01-21 112.250 112.310 102.060 103.940 -8.873 4648.38
2000-01-14 109.500 114.500 104.000 114.060 4.164 4474.48
2000-01-07 107.120 109.940 96.620 109.500 1.276 5620.52
1999-12-31 109.370 109.370 106.000 108.120 -1.260 1541.50
1999-12-24 102.620 109.940 100.500 109.500 5.797 3345.28
1999-12-17 111.750 112.440 103.000 103.500 -7.333 3797.00
1999-12-10 104.250 112.870 102.250 111.690 7.394 3312.40
1999-12-03 104.750 106.500 102.060 104.000 -1.571 3849.06
1999-11-26 108.690 109.190 104.620 105.660 -3.560 2562.23
1999-11-19 105.940 111.940 103.440 109.560 3.603 4153.22
1999-11-12 106.120 109.690 105.000 105.750 0.294 2985.96
1999-11-05 102.690 108.190 98.620 105.440 2.429 4116.18
1999-10-29 90.810 103.440 88.750 102.940 12.123 4803.96
1999-10-22 82.250 93.000 81.750 91.810 11.963 3615.04
1999-10-15 93.810 94.000 81.560 82.000 -12.942 4001.58
1999-10-08 84.500 94.500 83.500 94.190 10.812 4160.40
1999-10-01 89.120 89.190 81.250 85.000 -4.355 4546.90
1999-09-24 93.940 94.440 86.940 88.870 -5.648 3174.94
1999-09-17 93.500 94.940 89.370 94.190 0.673 2642.06
1999-09-10 96.620 96.750 92.190 93.560 -2.410 2310.63
1999-09-03 96.000 96.310 90.440 95.870 -1.165 3152.48
1999-08-27 95.000 100.940 95.000 97.000 2.310 3794.24
1999-08-20 88.250 94.810 87.620 94.810 7.665 3967.52
1999-08-13 86.250 88.310 83.560 88.060 2.253 3611.74
1999-08-06 93.060 94.060 84.940 86.120 -25.835 3582.14
1999-07-30 118.120 121.000 115.750 116.120 -2.108 3101.00
1999-07-23 121.750 121.940 116.250 118.620 -2.571 3500.78
1999-07-16 120.750 121.750 117.560 121.750 1.408 3878.86
1999-07-09 120.750 122.870 119.500 120.060 -1.542 2894.80
1999-07-02 120.810 123.060 116.060 121.940 1.145 6007.72
1999-06-25 121.870 121.870 118.060 120.560 -1.075 2645.40
1999-06-18 115.500 121.940 114.000 121.870 6.670 4246.96
1999-06-11 118.000 120.750 113.120 114.250 -2.972 2590.54
1999-06-04 114.190 118.250 111.250 117.750 3.009 3480.53
1999-05-28 116.250 116.870 109.810 114.310 -1.133 4256.16
1999-05-21 116.940 119.000 113.940 115.620 -1.340 3123.52
1999-05-14 117.750 121.750 116.190 117.190 -1.264 3901.50
1999-05-07 117.000 121.810 112.690 118.690 1.444 5344.16
1999-04-30 129.810 129.940 114.750 117.000 -9.694 5271.90
1999-04-23 122.000 134.000 119.750 129.560 8.021 5647.92
1999-04-16 125.250 128.440 118.690 119.940 -4.810 3515.12
1999-04-09 121.500 128.880 121.250 126.000 4.244 3591.16
1999-04-02 116.620 121.370 116.620 120.870 3.698 3088.18
1999-03-26 119.000 122.810 115.440 116.560 -1.844 4357.84
1999-03-19 119.310 123.370 117.250 118.750 -0.519 4271.14
1999-03-12 118.690 122.500 117.810 119.370 0.896 3468.48
1999-03-05 112.250 119.000 110.060 118.310 3.835 4220.32
1999-02-26 115.620 119.940 109.250 113.940 -1.453 5164.76
1999-02-19 109.000 119.620 108.620 115.620 8.056 5380.40
1999-02-12 102.060 110.000 97.870 107.000 4.840 4595.40
1999-02-05 103.000 106.000 99.250 102.060 -0.855 3954.38
1999-01-29 98.000 103.120 95.620 102.940 4.838 4151.70
1999-01-22 102.560 104.250 97.250 98.190 -4.317 3934.45
1999-01-15 106.440 107.940 97.000 102.620 -4.263 5528.10
1999-01-08 97.500 107.690 97.500 107.190 10.940 6495.66
1999-01-01 98.440 99.500 95.250 96.620 -2.345 2214.98
1998-12-25 99.190 102.620 96.620 98.940 -0.503 2650.90
1998-12-18 90.060 99.620 86.750 99.440 9.806 4273.20
1998-12-11 95.120 95.120 90.000 90.560 -3.915 2246.16
1998-12-04 97.500 97.620 90.120 94.250 -3.944 3424.16
1998-11-27 95.940 99.810 94.310 98.120 5.938 2955.95
1998-11-20 87.940 93.310 87.310 92.620 6.460 3169.56
1998-11-13 89.000 89.000 83.250 87.000 -2.728 3360.74
1998-11-06 86.250 89.620 85.060 89.440 4.841 3291.68
1998-10-30 85.440 85.870 78.560 85.310 -0.362 5655.08
1998-10-23 87.690 91.870 83.250 85.620 -2.361 5115.78
1998-10-16 70.750 88.120 70.500 87.690 25.829 6630.08
1998-10-09 73.000 73.190 64.870 69.690 -5.824 7478.00
1998-10-02 79.120 80.690 73.440 74.000 -6.329 5067.42
1998-09-25 78.370 84.620 77.370 79.000 -0.240 5082.84
1998-09-18 81.500 83.000 78.500 79.190 0.241 4261.96
1998-09-11 78.750 82.810 74.750 79.000 3.607 5866.28
1998-09-04 83.870 83.870 74.500 76.250 -6.865 6847.74
1998-08-28 88.310 92.940 81.500 81.870 -6.562 5880.72
1998-08-21 87.310 95.560 84.810 87.620 -0.781 7904.70
1998-08-14 95.250 95.250 87.500 88.310 -6.053 2895.30
1998-08-07 100.500 100.940 91.560 94.000 -37.670 3719.52
1998-07-31 145.250 153.130 144.630 150.810 3.379 3517.86
1998-07-24 151.440 153.500 143.750 145.880 -3.830 3369.06
1998-07-17 148.750 152.630 146.250 151.690 1.805 2950.76
1998-07-10 146.690 149.940 144.880 149.000 1.402 2414.00
1998-07-03 142.690 147.000 141.810 146.940 3.705 2799.83
1998-06-26 134.380 142.130 133.000 141.690 5.049 2606.04
1998-06-19 134.810 135.000 129.310 134.880 -0.867 3063.86
1998-06-12 130.380 138.500 130.380 136.060 4.413 3061.60
1998-06-05 124.560 130.380 121.940 130.310 5.250 2836.64
1998-05-29 128.190 128.500 121.690 123.810 -2.657 2293.70
1998-05-22 129.500 130.940 126.500 127.190 -1.693 2206.64
1998-05-15 128.940 130.940 125.500 129.380 0.536 2296.34
1998-05-08 132.500 133.750 125.620 128.690 -2.787 1915.24
1998-05-01 130.880 133.250 126.500 132.380 0.669 2697.04
1998-04-24 138.440 140.310 131.310 131.500 -5.694 2911.62
1998-04-17 127.500 139.440 126.000 139.440 9.365 2810.74
1998-04-10 128.880 129.940 124.120 127.500 -0.094 2581.48
1998-04-03 124.000 128.190 121.620 127.620 3.127 2407.44
1998-03-27 129.130 129.940 123.120 123.750 -4.352 2446.26
1998-03-20 124.810 129.500 124.750 129.380 4.179 2431.42
1998-03-13 121.250 124.250 121.000 124.190 2.425 1733.50
1998-03-06 119.560 122.190 118.190 121.250 0.882 1753.88
1998-02-27 118.560 120.940 117.000 120.190 1.692 1598.42
1998-02-20 117.500 118.370 116.370 118.190 0.587 2249.60
1998-02-13 113.310 119.190 112.750 117.500 3.188 2311.44
1998-02-06 111.060 114.190 111.060 113.870 3.227 2307.00
1998-01-30 107.620 112.440 106.810 110.310 3.461 3670.66
1998-01-23 103.250 106.750 102.000 106.620 5.044 4184.53
1998-01-16 101.000 103.120 99.940 101.500 -1.638 5012.36
1998-01-09 110.250 110.370 102.250 103.190 -6.293 3670.94
1998-01-02 103.620 110.370 103.190 110.120 7.309 2246.50
1997-12-26 105.120 106.500 102.500 102.620 -2.146 1766.53
1997-12-19 102.000 106.370 101.690 104.870 3.006 3540.38
1997-12-12 107.500 107.940 101.310 101.810 -5.293 2692.54
1997-12-05 102.000 108.440 100.870 107.500 6.636 2829.18
1997-11-28 104.810 105.440 100.120 100.810 -4.725 2462.80
1997-11-21 100.560 105.810 100.310 105.810 6.944 3146.02
1997-11-14 100.690 101.310 97.750 98.940 -1.670 3439.24
1997-11-07 102.940 105.440 99.940 100.620 -1.411 3587.80
1997-10-31 102.000 105.690 97.060 102.060 -2.101 5201.54
1997-10-24 107.250 112.560 103.560 104.250 -3.248 3456.22
1997-10-17 107.190 112.560 106.810 107.750 1.117 2250.98
1997-10-10 108.190 110.500 106.190 106.560 -0.930 2263.26
1997-10-03 102.810 108.370 102.750 107.560 3.863 2307.36
1997-09-26 104.370 106.440 101.310 103.560 -1.013 2503.78
1997-09-19 99.500 107.250 99.500 104.620 4.945 3405.00
1997-09-12 102.560 103.620 98.250 99.690 -1.414 3107.54
1997-09-05 94.440 101.810 94.440 101.120 7.153 3545.40
1997-08-29 99.120 99.190 93.750 94.370 -4.309 2298.96
1997-08-22 96.190 101.870 95.000 98.620 3.137 2721.96
1997-08-15 99.500 102.370 95.620 95.620 -3.657 2869.08
1997-08-08 103.620 104.190 97.120 99.250 -3.986 2418.64
1997-08-01 104.000 106.870 101.810 103.370 -32.933 2526.08
1997-07-25 149.000 157.190 147.000 154.130 3.180 3020.70
1997-07-18 154.560 155.940 148.500 149.380 -3.508 3293.92
1997-07-11 155.500 155.750 149.500 154.810 0.116 2631.18
1997-07-04 150.060 154.880 147.060 154.630 3.045 2396.95
1997-06-27 149.500 150.500 144.000 150.060 -0.126 2695.70
1997-06-20 143.000 150.630 143.000 150.250 4.066 3254.22
1997-06-13 139.250 149.500 139.250 144.380 3.773 3329.64
1997-06-06 136.500 140.880 135.000 139.130 2.770 2443.18
1997-05-30 132.750 135.630 131.880 135.380 1.219 2771.05
1997-05-23 130.250 134.500 129.000 133.750 2.585 3024.30
1997-05-16 128.880 134.630 128.630 130.380 1.070 2881.08
1997-05-09 132.500 136.880 127.500 129.000 -2.553 5084.70
1997-05-02 118.500 133.000 118.500 132.380 11.132 3553.98
1997-04-25 119.000 120.500 117.120 119.120 0.101 3041.98
1997-04-18 114.000 119.370 112.500 119.000 4.386 3857.32
1997-04-11 116.500 117.370 114.000 114.000 -1.299 4172.24
1997-04-04 121.120 121.250 113.870 115.500 -5.032 5735.08
1997-03-28 127.000 129.130 121.000 121.620 -4.236 3992.83
1997-03-21 124.870 127.870 122.500 127.000 1.706 4288.08
1997-03-14 126.000 127.250 122.620 124.870 -0.303 3670.56
1997-03-07 120.000 125.250 120.000 125.250 3.512 2901.88
1997-02-28 124.500 125.870 120.620 121.000 -3.200 2771.32
1997-02-21 127.500 127.620 122.620 125.000 -1.861 3351.33
1997-02-14 125.000 129.630 122.370 127.370 1.693 3364.92
1997-02-07 120.870 125.500 119.250 125.250 3.410 2905.12
1997-01-31 117.370 121.250 114.250 121.120 2.976 3265.18
1997-01-24 114.370 123.750 113.750 117.620 2.842 4419.74
1997-01-17 113.500 115.500 111.500 114.370 1.780 3212.68
1997-01-10 108.370 114.250 107.620 112.370 3.567 3773.12
1997-01-03 111.500 111.750 106.500 108.500 -2.358 2625.15
1996-12-27 110.620 112.000 109.620 111.120 0.225 1482.53
1996-12-20 107.620 113.000 105.750 110.870 4.103 4041.82
1996-12-13 111.750 112.370 106.120 106.500 -3.942 3129.60
1996-12-06 114.620 115.500 110.370 110.870 -3.591 2295.54
1996-11-29 112.500 116.370 112.120 115.000 2.569 1958.70
1996-11-22 109.370 112.870 109.370 112.120 2.514 1860.22
1996-11-15 111.500 111.500 108.870 109.370 -2.348 2799.42
1996-11-08 108.500 112.620 108.120 112.000 3.464 2576.84
1996-11-01 104.250 109.120 103.500 108.250 3.718 2330.84
1996-10-25 106.120 107.120 103.500 104.370 -1.417 1841.74
1996-10-18 102.870 105.870 101.500 105.870 2.538 2158.72
1996-10-11 104.870 104.870 102.500 103.250 -1.432 1690.54
1996-10-04 100.250 104.750 100.120 104.750 4.489 2149.38
1996-09-27 97.500 101.000 96.750 100.250 2.171 2774.02
1996-09-20 99.370 99.500 97.120 98.120 -1.387 3247.18
1996-09-13 96.000 100.000 95.870 99.500 4.880 2175.16
1996-09-06 94.500 95.620 93.870 94.870 -0.137 2018.95
1996-08-30 98.750 99.250 94.750 95.000 -4.040 2099.06
1996-08-23 100.250 100.870 99.000 99.000 -1.119 1514.44
1996-08-16 99.250 101.370 99.000 100.120 0.623 1905.60
1996-08-09 98.870 100.120 97.370 99.500 0.637 2465.90
1996-08-02 92.250 98.870 92.250 98.870 7.037 3179.10
1996-07-26 93.000 93.620 90.120 92.370 -1.071 2581.50
1996-07-19 94.000 95.000 91.250 93.370 0.075 3778.22
1996-07-12 93.500 94.370 91.500 93.300 -1.270 2645.92
1996-07-05 98.870 98.870 94.370 94.500 -4.178 2367.83
1996-06-28 96.250 99.120 95.620 98.620 3.408 2787.76
1996-06-21 92.620 95.620 91.370 95.370 2.825 4243.70
1996-06-14 95.250 95.370 92.120 92.750 -2.625 2409.80
1996-06-07 94.000 97.120 93.870 95.250 1.061 3139.84
1996-05-31 94.750 95.120 92.620 94.250 -0.654 3059.25
1996-05-24 91.000 95.250 90.750 94.870 4.253 2643.22
1996-05-17 92.620 94.120 90.870 91.000 -1.216 2942.02
1996-05-10 88.500 92.500 88.120 92.120 4.539 3908.38
1996-05-03 89.620 92.620 88.120 88.120 -2.898 5699.96
1996-04-26 93.000 94.250 89.120 90.750 -1.754 4917.34
1996-04-19 92.870 93.750 90.370 92.370 -0.270 2855.36
1996-04-12 92.000 92.870 88.750 92.620 -1.068 4903.00
1996-04-05 94.620 94.870 92.870 93.620 na 3195.33
1996-03-29 96.750 97.370 93.250 93.620 -2.225 2637.98
1996-03-22 93.370 96.620 92.620 95.750 3.941 2898.04
1996-03-15 94.120 95.370 90.370 92.120 -3.154 5372.82
1996-03-08 98.500 100.120 94.000 95.120 -3.431 3641.14
1996-03-01 99.370 100.120 96.000 98.500 -1.500 2831.10
1996-02-23 98.370 100.000 95.620 100.000 1.010 4428.05
1996-02-16 102.870 103.370 98.750 99.000 -3.055 3364.00
1996-02-09 95.370 103.120 94.370 102.120 6.798 3816.56
1996-02-02 90.620 97.870 90.500 95.620 5.518 3627.38
1996-01-26 94.370 94.370 88.750 90.620 -3.851 3520.42
1996-01-19 92.000 94.750 91.870 94.250 2.591 3295.02
1996-01-12 93.750 94.370 90.000 91.870 -2.266 3071.92
1996-01-05 92.250 95.120 91.750 94.000 1.622 3929.20
1995-12-29 92.370 94.000 91.370 92.500 na 2072.15
1995-12-22 94.250 95.500 91.250 92.500 -2.241 3741.90
1995-12-15 91.000 95.370 90.870 94.620 3.978 3817.18
1995-12-08 90.750 93.620 90.750 91.000 0.275 3326.50
1995-12-01 90.500 91.250 87.870 90.750 1.829 2639.80
1995-11-24 86.750 89.370 86.000 89.120 2.590 2342.53
1995-11-17 86.370 87.370 84.620 86.870 0.579 2962.26
1995-11-10 86.120 86.750 85.120 86.370 na 1955.56
1995-11-03 85.620 86.870 83.750 86.370 2.068 1917.00
1995-10-27 84.870 85.870 81.870 84.620 -0.739 3378.32
1995-10-20 86.620 87.620 85.250 85.250 -1.297 2539.92
1995-10-13 85.120 87.750 84.750 86.370 1.469 2088.66
1995-10-06 84.870 86.250 83.250 85.120 0.141 2166.16
1995-09-29 83.750 86.620 83.620 85.000 0.890 2578.42
1995-09-22 84.000 86.750 83.250 84.250 0.753 2630.38
1995-09-15 80.120 85.000 79.750 83.620 4.853 4160.92
1995-09-08 80.500 80.870 78.500 79.750 -1.238 2277.00
1995-09-01 78.870 81.620 77.870 80.750 2.540 2171.66
1995-08-25 76.750 79.500 75.620 78.750 2.780 2126.96
1995-08-18 73.000 77.250 72.500 76.620 4.959 4001.90
1995-08-11 74.620 75.250 72.120 73.000 -1.842 3580.82
1995-08-04 75.250 76.250 73.000 74.370 -34.110 3849.88
1995-07-28 108.000 114.620 106.370 112.870 4.509 5638.84
1995-07-21 112.500 113.000 107.500 108.000 -4.000 4934.20
1995-07-14 114.620 115.000 112.370 112.500 -2.276 3264.36
1995-07-07 113.750 116.500 112.370 115.120 0.982 3219.95
1995-06-30 116.250 116.250 112.620 114.000 -2.247 3196.60
1995-06-23 113.370 118.000 113.000 116.620 2.867 2889.42
1995-06-16 113.620 114.620 111.870 113.370 0.106 3032.14
1995-06-09 116.750 119.500 111.370 113.250 -2.581 3657.20
1995-06-02 112.620 117.250 111.500 116.250 3.223 3598.98
1995-05-26 111.870 116.870 111.370 112.620 0.896 2621.52
1995-05-19 113.500 116.370 111.250 111.620 -1.976 2900.14
1995-05-12 108.250 114.250 108.250 113.870 4.949 3269.78
1995-05-05 106.750 109.620 105.620 108.500 1.639 3078.34
1995-04-28 103.370 107.750 103.370 106.750 3.270 3085.46
1995-04-21 105.000 105.870 101.000 103.370 -0.958 3325.12
1995-04-14 105.120 106.500 103.000 104.370 -0.949 2178.43
1995-04-07 104.120 107.250 103.250 105.370 1.201 2440.32
1995-03-31 106.750 108.250 102.750 104.120 -1.653 2958.22
1995-03-24 104.750 106.120 104.120 105.870 0.954 2820.62
1995-03-17 102.500 105.750 102.250 104.870 2.693 3049.32
1995-03-10 102.250 102.500 100.120 102.120 -0.487 4132.56
1995-03-03 104.120 104.500 102.000 102.620 -1.677 2047.30
1995-02-24 103.500 104.870 100.000 104.370 1.085 4569.78
1995-02-17 103.870 105.370 102.620 103.250 -0.721 2642.76
1995-02-10 105.500 106.870 103.500 104.000 -1.766 4124.74
1995-02-03 105.250 106.870 100.870 105.870 0.589 4123.96
1995-01-27 99.750 105.500 99.000 105.250 5.124 4609.40
1995-01-20 102.370 105.620 99.870 100.120 -2.083 5062.16
1995-01-13 97.500 102.500 96.500 102.250 5.412 4535.82
1995-01-06 97.370 99.000 96.120 97.000 -1.020 2813.85
1994-12-30 99.000 100.750 97.250 98.000 -0.629 1664.33
1994-12-23 97.370 100.000 97.000 98.620 0.890 3246.32
1994-12-16 95.250 97.750 94.750 97.750 2.625 5150.56
1994-12-09 93.750 96.120 93.500 95.250 2.013 3234.32
1994-12-02 91.750 93.620 91.250 93.370 1.766 2618.16
1994-11-25 94.500 94.500 89.000 91.750 -2.776 2458.43
1994-11-18 93.120 94.750 92.620 94.370 1.615 2421.40
1994-11-11 94.000 94.370 92.120 92.870 -1.328 2529.62
1994-11-04 94.370 95.120 92.750 94.120 -0.265 2136.06
1994-10-28 91.120 94.750 89.500 94.370 3.137 2576.78
1994-10-21 89.500 91.750 89.250 91.500 1.950 2018.78
1994-10-14 89.000 91.370 88.250 89.750 0.843 2223.96
1994-10-07 89.370 89.750 87.620 89.000 0.146 2563.56
1994-09-30 89.750 91.870 88.750 88.870 -1.113 2326.96
1994-09-23 92.250 92.750 89.000 89.870 -2.580 3275.50
1994-09-16 91.120 92.870 90.000 92.250 1.799 3089.28
1994-09-09 92.370 93.250 90.000 90.620 -1.767 3069.45
1994-09-02 95.500 96.370 92.120 92.250 -3.776 1883.60
1994-08-26 91.750 96.620 91.120 95.870 4.071 2505.96
1994-08-19 95.000 95.250 91.870 92.120 -3.032 2317.32
1994-08-12 92.370 95.870 91.870 95.000 2.981 1845.02
1994-08-05 93.750 95.120 90.870 92.250 -2.122 2223.06
1994-07-29 90.750 96.000 90.620 94.250 3.720 2752.52
1994-07-22 90.000 92.500 89.250 90.870 1.248 2468.96
1994-07-15 89.870 90.620 88.250 89.750 0.145 2362.34
1994-07-08 88.370 90.000 88.370 89.620 1.702 1949.23
1994-07-01 89.500 90.250 86.370 88.120 -1.399 3390.76
1994-06-24 94.120 94.620 89.250 89.370 -6.173 2258.66
1994-06-17 94.000 96.870 94.000 95.250 na 2750.14
1994-06-10 93.750 96.870 92.870 95.250 1.470 2371.52
1994-06-03 92.370 95.620 92.000 93.870 1.077 2156.98
1994-05-27 92.500 95.250 91.750 92.870 0.541 3456.94
1994-05-20 87.370 93.250 87.250 92.370 6.026 6107.34
1994-05-13 88.000 88.500 86.120 87.120 -1.837 2387.02
1994-05-06 85.500 89.250 83.500 88.750 4.106 3917.60
1994-04-29 87.000 89.250 83.870 85.250 -2.011 3266.48
1994-04-22 87.120 88.620 86.000 87.000 -0.138 3948.60
1994-04-15 84.120 88.250 83.750 87.120 3.714 4155.08
1994-04-08 82.750 85.500 82.620 84.000 -0.143 3488.76
1994-04-01 83.370 86.000 82.370 84.120 0.743 3725.23
1994-03-25 84.120 85.000 83.120 83.500 -1.475 2751.96
1994-03-18 83.500 85.370 82.870 84.750 1.351 3988.96
1994-03-11 85.870 86.120 81.750 83.620 -2.484 5110.38
1994-03-04 88.500 89.120 84.750 85.750 -2.833 3279.68
1994-02-25 88.500 89.750 86.750 88.250 -0.282 2420.80
1994-02-18 88.620 90.620 87.870 88.500 -0.416 2836.50
1994-02-11 87.750 90.250 87.500 88.870 0.851 2492.60
1994-02-04 91.500 93.500 88.000 88.120 -3.820 3663.62
1994-01-28 89.620 93.370 89.120 91.620 2.084 4443.86
1994-01-21 85.370 90.120 84.500 89.750 5.131 5726.62
1994-01-14 85.750 87.750 84.370 85.370 0.589 3937.20
1994-01-07 87.750 88.000 84.000 84.870 -3.282 5305.58
1993-12-31 88.620 88.620 87.250 87.750 0.148 2220.82
1993-12-24 88.500 89.620 87.500 87.620 -0.849 2465.33
1993-12-17 88.250 89.000 86.870 88.370 -0.147 3636.20
1993-12-10 88.870 91.620 88.120 88.500 0.431 2995.50
1993-12-03 86.750 88.620 85.870 88.120 1.873 2483.48
1993-11-26 87.620 88.000 85.120 86.500 -2.116 3123.43
1993-11-19 88.620 89.500 87.120 88.370 -0.428 4033.92
1993-11-12 86.250 89.120 86.120 88.750 2.601 3332.14
1993-11-05 90.000 90.000 82.750 86.500 -3.889 7050.74
1993-10-29 90.500 90.870 86.250 90.000 0.145 5634.46
1993-10-22 92.620 92.750 89.250 89.870 -2.843 3885.52
1993-10-15 95.120 95.250 91.500 92.500 -2.498 3856.72
1993-10-08 97.750 98.500 93.870 94.870 -3.065 3320.20
1993-10-01 97.500 99.870 96.750 97.870 0.638 1825.52
1993-09-24 98.870 98.870 95.000 97.250 -1.887 2574.06
1993-09-17 98.750 100.250 98.000 99.120 0.253 3324.92
1993-09-10 95.500 99.620 95.500 98.870 2.722 3200.60
1993-09-03 95.870 97.250 95.120 96.250 0.260 2184.56
1993-08-27 95.750 96.620 93.870 96.000 0.136 1891.78
1993-08-20 96.370 99.000 94.000 95.870 -0.519 2819.54
1993-08-13 95.750 96.750 94.000 96.370 0.784 2679.48
1993-08-06 92.000 96.750 91.870 95.620 4.082 3160.56
1993-07-30 138.250 138.750 90.500 91.870 -33.548 2413.46
1993-07-23 135.630 138.630 133.500 138.250 2.120 2042.86
1993-07-16 134.000 137.250 133.750 135.380 1.219 1973.62
1993-07-09 131.500 133.880 128.250 133.750 2.099 3831.88
1993-07-02 128.630 132.500 128.630 131.000 1.645 2523.32
1993-06-25 127.000 131.500 127.000 128.880 1.881 3044.40
1993-06-18 129.000 129.630 126.500 126.500 -1.365 2808.44
1993-06-11 129.500 129.500 124.250 128.250 -0.965 3259.74
1993-06-04 129.250 131.500 128.500 129.500 0.778 1895.50
1993-05-28 125.620 131.000 125.000 128.500 2.390 2407.50
1993-05-21 126.370 128.750 124.250 125.500 -0.688 3871.00
1993-05-14 130.000 130.880 125.750 126.370 -2.417 3191.32
1993-05-07 126.750 132.750 126.120 129.500 2.275 5003.42
1993-04-30 123.500 126.620 117.620 126.620 1.703 4825.76
1993-04-23 130.880 131.500 124.120 124.500 -5.056 3265.46
1993-04-16 129.000 131.880 128.000 131.130 2.246 4346.82
1993-04-09 127.620 129.630 126.120 128.250 0.691 2911.00
1993-04-02 126.000 129.880 125.500 127.370 1.490 3048.76
1993-03-26 123.000 126.370 121.750 125.500 0.304 2740.96
1993-03-19 122.870 125.620 122.000 125.120 2.039 3578.50
1993-03-12 122.250 124.250 121.870 122.620 0.508 2771.20
1993-03-05 122.370 124.250 120.370 122.000 -0.098 2930.68
1993-02-26 116.750 122.120 110.120 122.120 4.154 6000.90
1993-02-19 122.000 122.000 116.250 117.250 -4.675 5037.65
1993-02-12 124.750 126.870 123.000 123.000 -1.890 1951.76
1993-02-05 119.000 127.870 118.870 125.370 5.797 4197.66
1993-01-29 113.250 118.750 113.250 118.500 5.333 3419.76
1993-01-22 116.120 116.750 112.500 112.500 -3.226 2339.88
1993-01-15 114.000 117.500 113.250 116.250 1.974 2973.34
1993-01-08 117.500 117.620 112.500 114.000 -1.724 3963.58
1993-01-01 118.620 121.120 116.000 116.000 -2.414 1818.18
1992-12-25 119.620 121.370 118.620 118.870 -0.627 2790.35
1992-12-18 116.500 120.370 116.500 119.620 2.458 4679.86
1992-12-11 116.250 118.500 115.120 116.750 0.430 2104.98
1992-12-04 114.370 116.370 113.500 116.250 1.866 3917.04
1992-11-27 110.620 115.120 110.250 114.120 3.510 2724.60
1992-11-20 115.000 115.000 109.500 110.250 -4.338 4503.22
1992-11-13 110.870 116.750 110.750 115.250 3.829 3565.72
1992-11-06 110.620 111.750 107.620 111.000 0.344 3134.68
1992-10-30 109.620 112.500 108.250 110.620 1.023 2707.24
1992-10-23 108.000 114.500 107.620 109.500 1.155 5413.24
1992-10-16 106.870 109.500 105.370 108.250 1.529 3647.32
1992-10-09 104.000 111.500 98.750 106.620 0.947 8452.60
1992-10-02 102.000 108.000 100.870 105.620 3.296 7230.68
1992-09-25 95.500 103.120 94.500 102.250 6.934 6250.78
1992-09-18 96.000 96.500 92.870 95.620 0.653 3867.56
1992-09-11 95.620 95.870 94.120 95.000 -0.907 2200.58
1992-09-04 95.750 99.250 95.000 95.870 -0.135 3720.62
1992-08-28 93.500 96.000 92.620 96.000 1.857 3081.12
1992-08-21 97.000 97.370 93.620 94.250 -3.333 2740.86
1992-08-14 95.250 97.870 94.750 97.500 1.966 2520.08
1992-08-07 95.750 96.870 94.500 95.620 -0.396 1907.00
1992-07-31 92.370 96.870 91.120 96.000 3.504 3872.60
1992-07-24 92.250 94.120 92.120 92.750 na 3285.04
1992-07-17 91.000 93.500 90.620 92.750 2.770 3553.64
1992-07-10 88.370 90.500 87.620 90.250 2.127 3123.16
1992-07-03 87.870 89.870 87.870 88.370 0.569 3632.35
1992-06-26 84.750 90.870 84.250 87.870 3.681 4466.28
1992-06-19 87.870 88.750 84.750 84.750 -3.824 3115.48
1992-06-12 86.750 89.250 86.620 88.120 2.026 2872.28
1992-06-05 84.870 87.120 84.250 86.370 2.213 2808.80
1992-05-29 86.500 86.500 84.500 84.500 -2.447 3892.23
1992-05-22 84.750 87.370 84.370 86.620 2.667 3232.58
1992-05-15 83.750 86.250 83.750 84.370 0.596 4065.98
1992-05-08 83.250 84.620 83.000 83.870 0.443 2971.90
1992-05-01 83.000 84.870 82.000 83.500 na 5227.60
1992-04-24 86.000 86.370 83.500 83.500 -3.746 2241.30
1992-04-17 85.250 87.750 84.870 86.750 1.616 3086.88
1992-04-10 85.870 86.120 83.500 85.370 -0.582 2724.24
1992-04-03 86.000 87.370 85.370 85.870 na 2392.28
1992-03-27 89.750 89.750 85.620 85.870 -4.589 1992.44
1992-03-20 86.250 90.000 86.250 90.000 4.505 2295.22
1992-03-13 86.250 87.000 85.500 86.120 -0.151 2637.00
1992-03-06 87.370 88.370 85.620 86.250 -1.429 2566.90
1992-02-28 87.870 90.000 85.500 87.500 -0.285 3214.56
1992-02-21 89.000 89.120 86.500 87.750 -1.404 3209.65
1992-02-14 90.000 90.750 88.620 89.000 -0.968 2757.12
1992-02-07 91.500 93.250 89.500 89.870 -2.049 2219.28
1992-01-31 94.250 94.250 91.250 91.750 -2.394 2944.30
1992-01-24 96.250 98.120 94.000 94.000 -2.459 1765.90
1992-01-17 95.500 98.000 95.000 96.370 0.385 3057.50
1992-01-10 97.370 98.870 94.000 96.000 -1.911 3339.06
1992-01-03 95.250 99.370 95.250 97.870 2.482 3191.58
1991-12-27 90.750 95.620 90.750 95.500 5.095 3436.70
1991-12-20 88.250 92.000 87.500 90.870 3.121 3827.82
1991-12-13 87.500 88.500 86.750 88.120 0.571 2064.64
1991-12-06 85.870 87.870 85.750 87.620 1.447 2551.80
1991-11-29 83.750 88.000 83.500 86.370 2.981 1616.73
1991-11-22 85.250 86.250 82.000 83.870 -1.038 3404.94
1991-11-15 88.750 90.000 84.750 84.750 -4.367 2856.76
1991-11-08 86.620 90.250 84.250 88.620 2.015 3627.98
1991-11-01 82.870 88.250 82.870 86.870 5.144 4008.20
1991-10-25 81.500 82.870 81.000 82.620 0.756 1994.50
1991-10-18 80.500 83.000 80.120 82.000 2.181 2967.58
1991-10-11 80.620 80.620 78.620 80.250 -0.767 3503.70
1991-10-04 82.500 83.250 80.870 80.870 -2.413 2277.48
1991-09-27 83.000 83.370 81.620 82.870 0.145 2565.78
1991-09-20 85.870 85.870 82.750 82.750 -3.633 3278.32
1991-09-13 85.870 86.620 84.500 85.870 0.292 1948.26
1991-09-06 84.000 86.000 83.250 85.620 1.626 2248.05
1991-08-30 83.000 84.620 82.620 84.250 0.753 2601.72
1991-08-23 82.000 86.750 81.370 83.620 -0.594 3350.94
1991-08-16 81.500 84.870 81.370 84.120 2.748 3295.54
1991-08-09 86.370 87.000 80.370 81.870 -5.484 4181.54
1991-08-02 81.120 86.870 81.000 86.620 6.452 4239.46
1991-07-26 86.000 86.120 81.370 81.370 -5.516 2734.58
1991-07-19 83.370 86.250 82.000 86.120 3.447 2941.92
1991-07-12 84.250 86.870 82.620 83.250 -2.483 3200.52
1991-07-05 84.750 87.000 84.500 85.370 1.329 2237.80
1991-06-28 86.250 86.250 83.750 84.250 -2.319 3351.22
1991-06-21 85.500 86.620 83.500 86.250 0.291 4759.92
1991-06-14 88.000 88.000 85.500 86.000 -2.273 2600.28
1991-06-07 90.370 91.000 87.870 88.000 -2.762 3073.98
1991-05-31 89.000 91.000 86.620 90.500 1.685 3834.53
1991-05-24 87.870 89.870 86.500 89.000 1.286 2157.30
1991-05-17 87.870 88.250 85.750 87.870 0.285 2363.30
1991-05-10 88.000 89.750 86.250 87.620 -0.432 3713.44
1991-05-03 93.750 94.250 88.000 88.000 -5.751 5659.06
1991-04-26 96.500 97.620 91.500 93.370 -3.244 3406.36
1991-04-19 98.500 101.870 96.370 96.500 -2.278 2720.36
1991-04-12 99.000 102.000 98.120 98.750 na 2093.10
1991-04-05 96.120 101.250 94.250 98.750 2.470 2416.12
1991-03-29 90.870 97.000 90.870 96.370 6.345 2361.95
1991-03-22 89.500 91.500 89.000 90.620 na 2423.00
1991-03-15 94.000 95.620 90.120 90.620 -3.339 3253.48
1991-03-08 92.750 96.250 92.000 93.750 0.806 3133.14
1991-03-01 91.750 93.000 88.620 93.000 2.762 2732.96
1991-02-22 89.120 91.250 88.500 90.500 0.982 2428.85
1991-02-15 87.120 92.250 86.500 89.620 2.575 6411.02
1991-02-08 83.500 89.370 82.250 87.370 4.322 3622.46
1991-02-01 80.620 84.000 78.000 83.750 3.882 2420.04
1991-01-25 79.250 80.750 77.000 80.620 0.775 3218.00
1991-01-18 72.500 80.500 72.250 80.000 9.409 3580.20
1991-01-11 74.250 74.750 72.000 73.120 -1.522 2835.00
1991-01-04 76.250 77.000 73.000 74.250 -2.776 2503.90
1990-12-28 79.000 79.370 75.620 76.370 -3.634 743.625
1990-12-21 77.000 81.000 75.000 79.250 3.257 4628.68
1990-12-14 74.000 77.000 72.500 76.750 4.068 3465.70
1990-12-07 74.000 79.000 73.500 73.750 0.340 4707.70
1990-11-30 68.750 73.620 68.120 73.500 5.954 3364.62
1990-11-23 71.500 72.750 68.750 69.370 -1.770 2563.38
1990-11-16 71.250 73.000 69.500 70.620 -0.535 4101.10
1990-11-09 68.120 71.250 67.870 71.000 6.176 3800.58
1990-11-02 65.000 67.500 61.630 66.870 2.687 4190.52
1990-10-26 66.000 68.500 65.120 65.120 -1.706 2430.02
1990-10-19 60.130 66.870 59.250 66.250 10.879 4014.06
1990-10-12 60.630 62.130 58.500 59.750 -1.043 3670.22
1990-10-05 62.750 67.750 60.250 60.380 -3.777 4552.66
1990-09-28 62.750 62.750 57.000 62.750 -0.397 4075.88
1990-09-21 64.370 65.500 62.750 63.000 -1.946 3421.06
1990-09-14 67.870 68.120 64.000 64.250 -4.461 1825.40
1990-09-07 66.750 67.500 66.250 67.250 -0.370 2244.15
1990-08-31 64.500 68.000 64.120 67.500 6.500 3307.14
1990-08-24 67.250 67.500 62.630 63.380 -5.572 4353.70
1990-08-17 69.870 70.870 67.000 67.120 -4.278 4052.90
1990-08-10 66.500 70.250 66.000 70.120 -1.239 5088.48
1990-08-03 73.000 75.870 70.000 71.000 -2.899 5719.32
1990-07-27 76.250 76.250 72.500 73.120 -23.032 3320.00
1990-07-20 95.500 97.750 95.000 95.000 0.402 4218.22
1990-07-13 93.250 95.870 92.000 94.620 1.469 4470.32
1990-07-06 96.250 96.620 92.870 93.250 -3.238 4206.83
1990-06-29 98.620 99.120 94.000 96.370 -2.657 4920.52
1990-06-22 100.120 100.620 98.250 99.000 -1.365 2329.38
1990-06-15 99.750 102.750 99.750 100.370 0.250 2968.20
1990-06-08 102.750 103.250 100.120 100.120 -2.560 2828.80
1990-06-01 98.000 102.750 97.870 102.750 4.051 3478.03
1990-05-25 96.370 101.620 96.120 98.750 2.067 3100.96
1990-05-18 92.250 96.750 92.120 96.750 5.163 4717.82
1990-05-11 88.120 92.500 87.750 92.000 4.700 4953.34
1990-05-04 89.000 90.750 86.250 87.870 -1.953 19978.4
1990-04-27 95.500 95.500 89.000 89.620 -6.275 5664.76
1990-04-20 97.000 97.750 94.500 95.620 -0.396 3292.10
1990-04-13 92.620 96.000 91.870 96.000 3.504 2710.45
1990-04-06 92.000 94.000 91.750 92.750 -0.269 2593.28
1990-03-30 94.250 94.250 91.500 93.000 -0.268 3839.94
1990-03-23 95.000 96.250 91.500 93.250 -2.100 3160.12
1990-03-16 95.750 96.250 92.750 95.250 -0.905 2383.56
1990-03-09 96.500 97.000 94.500 96.120 -0.651 2404.94
1990-03-02 93.750 98.250 93.620 96.750 2.794 2836.92
1990-02-23 95.500 96.000 93.620 94.120 -1.958 1866.60
1990-02-16 93.750 97.370 93.120 96.000 2.269 3061.66
1990-02-09 93.120 96.250 92.750 93.870 0.805 2478.48
1990-02-02 93.000 93.250 89.000 93.120 -0.406 3486.52
1990-01-26 96.370 96.620 90.000 93.500 -3.479 4289.48
1990-01-19 96.250 97.370 94.000 96.870 0.124 4303.72
1990-01-12 100.750 100.750 96.750 96.750 -3.970 3075.70
1990-01-05 103.250 105.870 99.750 100.750 -2.657 2926.13
1989-12-29 102.000 103.500 101.620 103.500 1.351 1984.38
1989-12-22 105.620 105.620 95.370 102.120 -3.314 8813.92
1989-12-15 108.120 108.620 104.250 105.620 -2.654 3002.34
1989-12-08 111.000 111.370 107.000 108.500 -2.577 1795.58
1989-12-01 108.870 112.000 108.000 111.370 2.296 2697.18
1989-11-24 107.120 108.870 106.750 108.870 1.871 2472.15
1989-11-17 107.120 107.500 103.750 106.870 na 2569.84
1989-11-10 106.000 107.870 104.250 106.870 -0.354 3273.72
1989-11-03 103.750 108.250 102.620 107.250 2.759 4632.04
1989-10-27 107.000 108.370 103.750 104.370 -3.020 3993.46
1989-10-20 97.000 109.000 96.500 107.620 10.948 7036.72
1989-10-13 106.620 107.120 96.000 97.000 -9.023 2695.36
1989-10-06 102.250 108.250 102.000 106.620 3.898 4474.64
1989-09-29 94.870 104.000 94.000 102.620 8.455 3664.48
1989-09-22 94.000 95.000 93.250 94.620 0.928 2092.66
1989-09-15 94.000 94.500 92.250 93.750 -0.531 2654.06
1989-09-08 95.000 95.370 93.000 94.250 -0.915 2002.68
1989-09-01 95.370 96.000 93.750 95.120 -0.523 1893.96
1989-08-25 96.500 97.000 93.000 95.620 -0.912 2332.78
1989-08-18 94.500 96.500 93.370 96.500 1.987 2271.02
1989-08-11 95.500 96.620 93.500 94.620 -1.304 4189.40
1989-08-04 93.370 95.870 92.620 95.870 2.535 3977.74
1989-07-28 88.500 94.250 87.870 93.500 5.650 2861.24
1989-07-21 84.750 89.000 84.750 88.500 4.118 3187.52
1989-07-14 84.870 88.000 84.000 85.000 na 3023.32
1989-07-07 81.750 85.370 81.750 85.000 3.823 3286.70
1989-06-30 84.250 85.750 81.500 81.870 -2.675 3189.70
1989-06-23 82.250 84.370 81.750 84.120 2.274 2489.08
1989-06-16 86.750 86.750 81.500 82.250 -5.318 3055.62
1989-06-09 84.250 87.870 84.120 86.870 3.110 2739.10
1989-06-02 82.750 84.250 81.250 84.250 1.506 2576.18
1989-05-26 84.250 84.870 81.620 83.000 -0.599 2182.26
1989-05-19 81.750 83.870 81.250 83.500 2.618 3160.22
1989-05-12 79.000 81.370 78.250 81.370 2.675 2774.54
1989-05-05 81.250 81.370 78.750 79.250 -2.160 5071.64
1989-04-28 83.250 84.250 80.500 81.000 -2.551 2883.90
1989-04-21 80.500 83.370 80.370 83.120 2.935 3816.74
1989-04-14 80.370 80.870 78.870 80.750 0.786 3949.52
1989-04-07 79.250 80.250 78.620 80.120 1.264 3388.92
1989-03-31 76.620 79.750 76.370 79.120 2.927 2622.12
1989-03-24 77.370 77.750 76.250 76.870 -1.284 2259.98
1989-03-17 75.500 79.500 75.500 77.870 3.317 4598.66
1989-03-10 73.750 76.120 73.750 75.370 2.726 3118.08
1989-03-03 69.750 73.500 69.370 73.370 4.814 2639.04
1989-02-24 73.750 73.750 69.620 70.000 -5.239 2149.48
1989-02-17 70.870 73.870 70.750 73.870 3.677 2974.30
1989-02-10 73.750 74.500 71.120 71.250 -3.547 3715.90
1989-02-03 74.250 74.500 72.500 73.870 -0.672 3468.14
1989-01-27 71.370 74.620 70.750 74.370 4.379 3962.38
1989-01-20 69.620 71.500 69.620 71.250 2.341 3439.32
1989-01-13 68.750 69.870 68.250 69.620 1.635 2832.34
1989-01-06 67.500 69.000 66.250 68.500 1.107 3097.85
1988-12-30 67.750 68.250 67.250 67.750 na 2035.38
1988-12-23 66.500 68.250 66.000 67.750 2.264 3074.92
1988-12-16 67.120 67.250 65.250 66.250 -1.119 2786.62
1988-12-09 64.750 68.000 64.370 67.000 3.876 2592.00
1988-12-02 61.880 66.000 61.880 64.500 4.032 2190.58
1988-11-25 63.500 63.500 62.000 62.000 -1.976 2041.25
1988-11-18 62.750 64.370 61.750 63.250 1.200 2620.64
1988-11-11 66.000 66.000 62.500 62.500 -5.303 2329.34
1988-11-04 66.750 67.120 65.620 66.000 -0.752 3164.38
1988-10-28 68.370 68.750 66.000 66.500 -3.089 2181.54
1988-10-21 67.500 68.750 66.750 68.620 1.479 3627.38
1988-10-14 68.120 68.250 66.620 67.620 -0.734 2415.36
1988-10-07 66.500 68.250 65.870 68.120 3.025 4275.34
1988-09-30 65.000 66.870 64.000 66.120 1.536 3669.96
1988-09-23 64.500 65.620 63.750 65.120 0.385 2362.56
1988-09-16 64.370 64.870 62.250 64.870 0.387 4938.28
1988-09-09 62.630 65.120 62.630 64.620 3.591 4401.70
1988-09-02 63.130 63.750 60.500 62.380 -0.984 3599.72
1988-08-26 62.500 63.380 61.250 63.000 1.205 4100.58
1988-08-19 60.630 62.750 59.380 62.250 2.250 4405.28
1988-08-12 61.630 61.630 59.000 60.880 -1.008 3286.28
1988-08-05 60.630 63.130 59.750 61.500 0.820 3996.54
1988-07-29 57.630 61.000 57.500 61.000 5.390 2859.78
1988-07-22 58.250 59.250 57.750 57.880 -1.060 2387.78
1988-07-15 57.630 59.000 57.130 58.500 1.299 2840.94
1988-07-08 58.000 59.630 56.250 57.750 -0.858 3103.85
1988-07-01 58.000 58.750 55.750 58.250 0.639 2808.00
1988-06-24 58.250 59.250 57.000 57.880 -1.060 3497.02
1988-06-17 57.750 59.380 57.500 58.500 1.739 3709.58
1988-06-10 56.380 58.000 56.000 57.500 1.987 3326.66
1988-06-03 54.130 57.630 54.130 56.380 4.640 4956.55
1988-05-27 51.750 54.250 51.500 53.880 4.621 2874.92
1988-05-20 53.000 53.630 50.000 51.500 -2.610 3622.50
1988-05-13 52.250 53.000 52.130 52.880 1.206 2265.68
1988-05-06 52.380 53.250 51.880 52.250 0.230 2742.24
1988-04-29 51.000 53.750 51.000 52.130 3.228 3101.70
1988-04-22 52.750 52.750 49.000 50.500 -4.501 4523.18
1988-04-15 55.630 56.000 51.500 52.880 -4.514 3797.26
1988-04-08 53.250 55.630 50.880 55.380 3.263 5021.58
1988-04-01 54.880 55.250 52.000 53.630 -2.491 4660.80
1988-03-25 58.630 58.750 54.880 55.000 -6.780 3786.90
1988-03-18 57.250 59.380 56.380 59.000 3.057 4281.14
1988-03-11 57.500 59.630 57.000 57.250 -0.866 4667.98
1988-03-04 56.380 60.000 55.880 57.750 2.212 4984.18
1988-02-26 58.380 58.500 56.250 56.500 -3.004 4188.78
1988-02-19 57.500 59.130 57.000 58.250 0.866 3903.83
1988-02-12 58.130 58.880 57.250 57.750 -1.079 2835.16
1988-02-05 63.500 63.880 58.130 58.380 -7.333 3690.58
1988-01-29 59.000 63.000 58.000 63.000 7.914 3257.28
1988-01-22 60.380 60.380 54.250 58.380 -3.711 2676.14
1988-01-15 57.630 60.880 55.500 60.630 5.904 3998.92
1988-01-08 60.380 65.370 57.000 57.250 -4.583 5000.06
1988-01-01 60.750 60.880 59.750 60.000 -2.439 2142.20
1987-12-25 63.500 63.630 60.630 61.500 -3.529 2315.20
1987-12-18 55.380 63.750 55.380 63.750 14.865 5832.24
1987-12-11 57.500 60.000 55.250 55.500 -3.057 4383.38
1987-12-04 59.500 59.500 53.500 57.250 -6.148 4965.36
1987-11-27 63.500 64.870 61.000 61.000 -3.937 2225.83
1987-11-20 63.250 64.870 60.750 63.500 0.794 3655.30
1987-11-13 62.500 65.500 62.250 63.000 -0.395 4649.10
1987-11-06 68.000 69.250 62.500 63.250 -7.326 6449.56
1987-10-30 65.000 69.500 61.750 68.250 -0.727 6629.76
1987-10-23 64.120 78.000 62.630 68.750 -9.682 12290.5
1987-10-16 77.120 79.750 75.000 76.120 -1.616 5664.30
1987-10-09 80.500 81.000 76.750 77.370 -4.186 3776.30
1987-10-02 80.370 81.500 78.000 80.750 0.473 4352.74
1987-09-25 79.500 81.620 78.620 80.370 1.734 2859.90
1987-09-18 79.750 79.870 77.750 79.000 0.165 2905.54
1987-09-11 75.870 79.370 75.000 78.870 3.776 3451.95
1987-09-04 81.120 81.870 75.500 76.000 -6.312 4747.10
1987-08-28 80.870 83.750 79.370 81.120 0.620 4956.12
1987-08-21 77.750 81.500 77.120 80.620 3.359 5080.58
1987-08-14 74.750 79.000 74.620 78.000 3.489 6714.52
1987-08-07 69.500 75.870 67.750 75.370 7.671 5032.80
1987-07-31 69.000 71.370 68.500 70.000 1.641 2786.70
1987-07-24 68.500 69.000 66.500 68.870 0.175 2880.36
1987-07-17 69.500 69.870 67.750 68.750 -0.894 3524.86
1987-07-10 71.000 71.500 69.000 69.370 -2.117 3074.78
1987-07-03 71.370 72.000 70.120 70.870 -0.533 3415.35
1987-06-26 70.500 72.120 69.250 71.250 1.064 3978.02
1987-06-19 70.500 72.500 69.620 70.500 0.902 4013.20
1987-06-12 67.250 71.620 66.750 69.870 3.896 4072.80
1987-06-05 65.000 67.750 64.370 67.250 4.474 3658.18
1987-05-29 65.250 66.370 63.630 64.370 3.190 2767.93
1987-05-22 62.500 65.000 60.500 62.380 -0.399 4099.92
1987-05-15 63.630 64.750 60.000 62.630 -0.792 5781.70
1987-05-08 65.000 67.000 63.000 63.130 -2.877 8796.66
1987-05-01 62.000 67.870 62.000 65.000 1.753 5352.62
1987-04-24 67.250 69.750 63.630 63.880 -4.300 4461.66
1987-04-17 68.500 68.750 63.250 66.750 -4.301 7330.90
1987-04-10 73.250 75.500 69.120 69.750 -4.778 4326.54
1987-04-03 72.250 74.370 70.500 73.250 -3.934 4740.08
1987-03-27 79.500 82.000 76.250 76.250 -4.389 4579.00
1987-03-20 74.870 79.750 74.250 79.750 6.518 4069.34
1987-03-13 78.870 78.870 73.750 74.870 -5.228 2583.52
1987-03-06 75.000 79.370 74.000 79.000 4.983 4131.34
1987-02-27 74.250 76.500 72.000 75.250 1.007 3072.54
1987-02-20 68.370 75.370 68.370 74.500 9.158 6765.85
1987-02-13 69.750 70.370 64.500 68.250 -0.900 3394.04
1987-02-06 68.000 69.620 64.250 68.870 1.279 5326.50
1987-01-30 68.000 70.370 64.500 68.000 1.873 4160.96
1987-01-23 65.500 72.500 63.750 66.750 2.111 5229.24
1987-01-16 66.250 67.870 64.250 65.370 -1.699 3796.58
1987-01-09 62.630 67.000 62.250 66.500 6.179 5369.38
1987-01-02 61.000 63.630 60.000 62.630 1.623 2608.30
1986-12-26 63.500 63.880 61.000 61.630 -4.450 1722.80
1986-12-19 62.500 64.500 60.880 64.500 2.170 3452.62
1986-12-12 62.750 64.750 61.880 63.130 0.206 3919.92
1986-12-05 60.130 65.120 58.130 63.000 5.000 5007.32
1986-11-28 59.630 60.750 57.880 60.000 0.418 3711.88
1986-11-21 116.250 117.000 54.880 59.750 -48.932 4921.24
1986-11-14 123.370 123.620 113.000 117.000 -5.546 5401.74
1986-11-07 122.500 124.000 117.870 123.870 1.325 6485.26
1986-10-31 125.750 129.500 119.000 122.250 -2.783 4950.68
1986-10-24 126.000 128.750 124.750 125.750 -0.593 1874.50
1986-10-17 124.000 127.000 122.750 126.500 2.222 1935.18
1986-10-10 124.250 126.250 122.000 123.750 -0.202 2326.26
1986-10-03 123.750 127.250 119.750 124.000 0.202 3554.36
1986-09-26 124.000 126.000 120.500 123.750 -0.402 2597.98
1986-09-19 122.750 125.750 118.000 124.250 1.222 4117.08
1986-09-12 138.380 138.380 122.250 122.750 -11.532 4358.42
1986-09-05 141.500 143.500 137.250 138.750 -1.943 3064.40
1986-08-29 136.000 142.880 135.500 141.500 4.236 2689.62
1986-08-22 140.500 140.750 135.750 135.750 -3.381 1758.16
1986-08-15 131.500 140.880 131.500 140.500 6.739 3167.56
1986-08-08 132.500 132.880 125.500 131.630 -1.216 3250.72
1986-08-01 134.000 136.000 129.380 133.250 -0.745 2349.06
1986-07-25 126.250 135.250 125.870 134.250 6.870 3460.54
1986-07-18 124.000 126.000 120.500 125.620 0.697 3086.32
1986-07-11 131.000 131.000 124.000 124.750 -4.589 2786.68
1986-07-04 127.250 130.880 126.500 130.750 2.750 3371.95
1986-06-27 126.500 127.500 121.000 127.250 0.394 2908.32
1986-06-20 129.000 129.750 124.500 126.750 -2.222 2206.34
1986-06-13 122.500 130.000 116.870 129.630 4.540 6779.60
1986-06-06 123.000 129.250 121.500 124.000 -3.314 5045.46
1986-05-30 131.250 134.880 128.000 128.250 -2.196 2008.18
1986-05-23 118.000 132.250 117.500 131.130 11.838 3594.94
1986-05-16 123.000 123.500 117.250 117.250 -4.481 2502.44
1986-05-09 125.250 127.750 118.000 122.750 -1.698 3855.70
1986-05-02 129.630 129.630 119.370 124.870 -2.825 3668.06
1986-04-25 130.750 133.000 127.750 128.500 -1.442 3041.96
1986-04-18 131.000 133.250 129.500 130.380 -0.283 2165.82
1986-04-11 127.250 134.880 127.120 130.750 2.953 3222.82
1986-04-04 135.500 136.500 126.870 127.000 -6.100 3032.22
1986-03-28 134.250 136.750 132.750 135.250 1.501 3038.83
1986-03-21 137.000 141.000 133.250 133.250 -2.829 2438.66
1986-03-14 130.380 138.000 128.630 137.130 5.177 2909.26
1986-03-07 122.750 131.250 122.120 130.380 6.764 3471.48
1986-02-28 125.120 125.120 118.620 122.120 -2.202 2211.02
1986-02-21 122.500 126.000 120.500 124.870 1.520 2882.38
1986-02-14 119.620 123.000 116.750 123.000 2.826 2681.36
1986-02-07 117.500 124.750 116.370 119.620 2.458 3438.42
1986-01-31 111.750 120.500 111.500 116.750 5.656 5970.28
1986-01-24 106.000 110.620 105.250 110.500 4.245 5867.76
1986-01-17 105.500 108.750 104.000 106.000 0.952 4027.36
1986-01-10 105.750 111.500 104.750 105.000 -0.474 2340.60
1986-01-03 105.250 106.500 104.250 105.500 0.476 1425.05
1985-12-27 107.620 107.750 104.500 105.000 -2.326 2967.90
1985-12-20 105.500 110.000 105.500 107.500 2.871 2635.32
1985-12-13 102.000 107.750 102.000 104.500 2.451 2473.92
1985-12-06 100.750 106.750 99.870 102.000 1.878 2752.42
1985-11-29 99.370 100.250 98.500 100.120 0.623 1394.48
1985-11-22 97.120 100.250 96.500 99.500 2.188 3117.02
1985-11-15 97.750 101.750 96.370 97.370 na 4778.80
1985-11-08 90.870 97.500 90.750 97.370 7.153 5257.44
1985-11-01 89.500 91.750 89.120 90.870 1.531 3242.68
1985-10-25 89.870 90.500 88.500 89.500 -0.412 2291.80
1985-10-18 87.500 91.750 87.500 89.870 2.709 2438.44
1985-10-11 83.620 87.500 82.750 87.500 4.640 1816.36
1985-10-04 85.500 86.370 83.500 83.620 -0.298 2354.48
1985-09-27 85.620 86.750 81.750 83.870 -1.619 5142.13
1985-09-20 83.750 85.620 82.750 85.250 1.791 2340.84
1985-09-13 86.750 87.000 83.000 83.750 -3.313 4022.66
1985-09-06 84.870 86.750 84.120 86.620 2.062 1711.55
1985-08-30 84.250 86.370 84.120 84.870 0.736 1238.62
1985-08-23 84.750 85.250 84.000 84.250 -0.590 1241.64
1985-08-16 87.000 87.000 84.620 84.750 -2.865 1069.98
1985-08-09 85.870 88.000 84.500 87.250 1.453 2751.14
1985-08-02 84.620 88.500 83.000 86.000 1.331 2849.28
1985-07-26 86.000 86.500 84.120 84.870 -1.451 3738.46
1985-07-19 87.250 90.250 86.000 86.120 -1.577 3148.04
1985-07-12 84.620 89.500 83.750 87.500 2.941 3094.58
1985-07-05 85.120 85.500 84.620 85.000 na 2036.03
1985-06-28 85.000 85.750 84.250 85.000 na 1884.24
1985-06-21 81.750 85.000 81.500 85.000 3.659 2148.32
1985-06-14 85.000 85.000 80.620 82.000 -3.665 2026.34
1985-06-07 83.000 86.000 82.750 85.120 2.554 1446.46
1985-05-31 83.000 83.620 80.370 83.000 -0.300 2232.20
1985-05-24 86.000 87.250 83.000 83.250 -3.478 1752.54
1985-05-17 83.250 86.370 83.000 86.250 3.916 3424.06
1985-05-10 78.500 83.870 77.370 83.000 5.397 4659.94
1985-05-03 78.000 79.750 73.250 78.750 na 2021.28
1985-04-26 76.250 79.750 76.000 78.750 3.279 4401.34
1985-04-19 71.870 76.500 71.870 76.250 6.465 2074.36
1985-04-12 70.370 71.750 69.750 71.620 1.950 3180.60
1985-04-05 73.250 73.370 69.500 70.250 -4.252 2555.88
1985-03-29 72.000 73.370 71.500 73.370 1.903 1481.96
1985-03-22 70.120 72.370 69.250 72.000 2.491 3499.36
1985-03-15 71.620 72.370 70.000 70.250 -1.569 4352.40
1985-03-08 72.750 72.750 68.370 71.370 -1.897 3294.08
1985-03-01 71.250 73.000 70.000 72.750 2.292 2955.88
1985-02-22 75.620 75.620 71.120 71.120 -6.112 4345.73
1985-02-15 75.000 76.370 74.500 75.750 1.000 2152.06
1985-02-08 73.870 78.000 73.870 75.000 1.187 4484.48
1985-02-01 71.750 75.000 71.370 74.120 3.664 3337.52
1985-01-25 67.250 72.500 67.000 71.500 6.716 3441.16
1985-01-18 66.620 67.370 65.250 67.000 0.194 2883.58
1985-01-11 66.370 67.500 65.000 66.870 0.936 3686.00
1985-01-04 67.500 68.250 66.250 66.250 -2.214 1017.95
1984-12-28 66.370 67.750 66.250 67.750 2.465 2158.10
1984-12-21 64.750 69.750 64.500 66.120 2.719 3997.42
1984-12-14 63.250 64.500 63.130 64.370 2.370 2086.26
1984-12-07 64.500 64.500 62.000 62.880 -2.693 3123.64
1984-11-30 65.870 67.500 64.500 64.620 -1.524 1837.80
1984-11-23 66.500 66.500 64.500 65.620 -1.501 3268.70
1984-11-16 68.000 68.250 66.500 66.620 -2.029 3348.08
1984-11-09 69.000 72.250 67.620 68.000 -1.263 7828.84
1984-11-02 64.250 68.870 64.250 68.870 7.191 4043.38
1984-10-26 71.750 71.750 64.250 64.250 -10.453 4408.54
1984-10-19 66.370 73.000 66.370 71.750 8.106 3386.90
1984-10-12 64.370 66.370 64.370 66.370 2.899 3430.00
1984-10-05 64.120 64.500 63.250 64.500 0.593 2164.14
1984-09-28 65.000 66.000 63.880 64.120 -1.354 2401.20
1984-09-21 68.500 68.500 65.000 65.000 -5.455 3290.22
1984-09-14 65.500 68.750 65.500 68.750 na 2197.65
