|
Major Indices
|
USA | Canada
|
Europe
|
Asia Pacific
|
Latin America
|
MidEast Africa
|
Global
|
|
|
|
|
|
American Express 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.
|
|
|_American_Express_weekly_________________________________________________________________|
| (1) | (2) | (3) | (4) | (5) | (6) |
| | | | | | Volume |
| | | | | |(thous) - |
| Open for | High for | Low for | Close for | %Chg for | Avg over |
| Week | Week | Week | Week | Week | days in Week |
Year-Mn-Dy |____2008-1977_|____2008-1977_|____2008-1977_|____2008-1977_|____2008-1977_|____2008-1977_|
-64.07% <-YTD chg (Nov 21, 2008)
Last obs: 2008-11-21 2008-11-21 2008-11-21 2008-11-21 2008-11-21 2008-11-21
2008-11-21 19.470 20.530 16.550 18.690 -6.503 23679.0
2008-11-14 25.920 26.040 16.550 19.990 -21.019 27416.0
2008-11-07 27.310 30.260 24.300 25.310 -7.964 15287.0
2008-10-31 23.800 27.930 22.340 27.500 14.345 15445.4
2008-10-24 23.950 27.080 22.070 24.050 3.086 20723.6
2008-10-17 24.740 31.640 22.010 23.330 0.778 22106.7
2008-10-10 29.830 32.500 20.500 23.150 -25.008 28132.0
2008-10-03 38.160 38.160 30.500 30.870 -21.848 14331.3
2008-09-26 39.920 40.500 35.350 39.500 -2.228 11265.4
2008-09-19 36.990 41.100 31.680 40.400 3.723 34420.3
2008-09-12 41.290 41.800 36.940 38.950 -1.142 17526.5
2008-09-05 40.750 41.780 37.720 39.400 -0.706 13877.1
2008-08-29 38.350 40.470 37.500 39.680 2.294 9630.58
2008-08-22 36.830 38.950 36.360 38.790 -0.717 12089.5
2008-08-15 37.760 40.170 36.260 39.070 3.332 13400.1
2008-08-08 37.090 38.810 35.930 37.810 1.667 14577.8
2008-08-01 36.510 38.400 35.100 37.190 1.557 14283.6
2008-07-25 42.310 42.500 36.000 36.620 -13.202 27126.7
2008-07-18 39.770 42.350 35.550 42.190 7.600 20211.7
2008-07-11 40.480 41.800 37.340 39.210 -2.560 15557.4
2008-07-04 38.170 40.900 37.610 40.240 5.783 16663.0
2008-06-27 41.280 42.490 37.940 38.040 -7.625 18211.7
2008-06-20 42.450 43.120 41.110 41.180 -7.792 13481.5
2008-06-13 45.140 45.730 42.500 44.660 0.022 10216.2
2008-06-06 46.250 47.470 43.770 44.650 -3.668 14877.2
2008-05-30 45.560 47.320 45.190 46.350 1.980 7239.40
2008-05-23 48.840 49.680 45.050 45.450 -6.635 10088.1
2008-05-16 49.280 50.250 48.250 48.680 -0.572 8908.50
2008-05-09 50.330 51.440 47.720 48.960 -2.857 10205.6
2008-05-02 47.900 52.630 47.290 50.400 5.506 11520.9
2008-04-25 45.120 48.000 43.600 47.770 4.920 10557.7
2008-04-18 43.340 46.900 42.110 45.530 4.932 8538.32
2008-04-11 46.540 47.380 43.240 43.390 -5.899 8105.46
2008-04-04 43.210 47.730 42.890 46.110 6.860 8567.34
2008-03-28 46.260 48.750 43.050 43.150 -6.155 10399.2
2008-03-21 39.690 46.130 39.500 45.980 12.119 14928.2
2008-03-14 41.560 44.990 40.000 41.010 -1.252 11725.4
2008-03-07 42.200 43.370 40.550 41.530 -1.820 10517.1
2008-02-29 45.100 46.810 42.140 42.300 -6.125 9406.18
2008-02-22 45.540 46.030 43.730 45.060 -0.111 8173.75
2008-02-15 44.510 47.000 44.070 45.110 0.289 9438.50
2008-02-08 48.610 49.000 43.900 44.980 -9.315 12405.3
2008-02-01 46.100 50.100 45.030 49.600 9.155 12263.6
2008-01-25 41.150 48.660 41.150 45.440 4.196 16966.6
2008-01-18 44.100 45.250 42.270 43.610 -0.886 17676.1
2008-01-11 49.530 50.100 42.900 44.000 -10.460 22535.2
2008-01-04 50.850 52.570 48.710 49.140 -3.344 8172.23
2007-12-28 51.910 53.450 50.730 50.840 -2.137 5945.18
2007-12-21 52.170 53.040 50.370 51.950 -0.650 10242.8
2007-12-14 57.000 57.800 51.620 52.290 -8.199 12033.0
2007-12-07 58.490 59.790 56.210 56.960 -3.425 9023.68
2007-11-30 55.740 59.300 53.360 58.980 6.022 10550.1
2007-11-23 58.180 58.350 54.220 55.630 -5.182 10914.0
2007-11-16 56.280 60.000 56.000 58.670 3.859 10064.3
2007-11-09 56.780 58.800 54.070 56.490 -3.304 11208.4
2007-11-02 60.750 61.550 56.750 58.420 -3.709 7326.46
2007-10-26 56.000 61.000 55.600 60.670 6.234 11923.1
2007-10-19 63.210 63.500 57.060 57.110 -9.679 10078.3
2007-10-12 61.110 63.630 60.500 63.230 3.486 6365.12
2007-10-05 59.150 61.980 58.980 61.100 2.914 6239.26
2007-09-28 59.350 59.990 57.900 59.370 0.152 5709.24
2007-09-21 58.900 62.270 57.530 59.280 0.577 9343.72
2007-09-14 57.780 60.750 57.320 58.940 2.061 6628.36
2007-09-07 58.730 61.430 57.430 57.750 -1.484 7033.75
2007-08-31 60.880 60.890 57.010 58.620 -3.728 7665.66
2007-08-24 59.100 60.980 57.990 60.890 3.396 6482.10
2007-08-17 61.020 61.450 55.590 58.890 -3.110 12408.1
2007-08-10 57.880 63.880 55.500 60.780 5.723 15511.3
2007-08-03 58.770 62.650 57.470 57.490 -1.810 11054.1
2007-07-27 65.220 65.490 58.540 58.550 -9.239 11028.3
2007-07-20 62.530 65.890 61.860 64.510 2.674 7623.36
2007-07-13 61.700 63.390 59.730 62.830 2.146 7651.80
2007-07-06 61.460 62.630 60.880 61.510 0.539 3958.70
2007-06-29 62.170 62.720 60.370 61.180 -0.987 5818.22
2007-06-22 63.980 64.650 60.700 61.790 -3.105 5499.66
2007-06-15 62.790 64.010 62.060 63.770 1.158 5012.30
2007-06-08 65.100 65.240 62.020 63.040 -3.120 5109.18
2007-06-01 63.800 65.110 63.750 65.070 2.263 4705.00
2007-05-25 63.990 64.790 63.550 63.630 -0.516 4619.70
2007-05-18 62.920 64.280 62.350 63.960 1.572 4733.74
2007-05-11 63.390 63.500 62.240 62.970 -0.663 3645.62
2007-05-04 62.070 63.670 60.400 63.390 2.012 7858.26
2007-04-27 61.500 62.740 60.520 62.140 1.869 8197.40
2007-04-20 57.480 61.160 57.470 61.000 6.346 8272.98
2007-04-13 56.020 57.500 55.550 57.360 2.502 5038.12
2007-04-06 56.400 56.690 55.340 55.960 -0.780 5678.63
2007-03-30 57.400 57.570 55.610 56.400 -1.793 5089.64
2007-03-23 56.260 57.910 55.610 57.430 3.384 5236.88
2007-03-16 56.110 56.960 53.910 55.550 -2.373 7842.80
2007-03-09 55.430 57.350 54.900 56.900 2.633 5900.34
2007-03-02 58.020 58.480 54.500 55.440 -4.447 8589.88
2007-02-23 58.750 59.010 57.770 58.020 -1.694 3648.53
2007-02-16 57.690 59.150 56.210 59.020 2.590 7526.68
2007-02-09 58.170 58.970 57.310 57.530 -1.083 3963.46
2007-02-02 57.750 58.670 57.500 58.160 0.536 5072.92
2007-01-26 58.300 58.930 57.140 57.850 -0.413 7173.90
2007-01-19 58.850 59.500 58.040 58.090 -1.559 5762.83
2007-01-12 59.030 59.950 58.350 59.010 -0.203 4708.56
2007-01-05 61.180 61.900 58.900 59.130 -2.538 6193.93
2006-12-29 60.880 61.930 60.580 60.670 -0.296 2160.43
2006-12-22 61.700 62.500 60.560 60.850 -1.282 3691.96
2006-12-15 59.770 62.300 58.590 61.640 3.025 7036.22
2006-12-08 58.800 60.050 58.700 59.830 2.186 4302.76
2006-12-01 59.700 59.900 58.000 58.550 -2.254 5472.02
2006-11-24 59.840 59.930 59.250 59.900 0.100 3258.95
2006-11-17 58.880 59.900 58.790 59.840 1.665 5013.00
2006-11-10 57.300 59.500 57.260 58.860 3.155 5379.52
2006-11-03 57.280 58.360 57.000 57.060 -0.367 5000.40
2006-10-27 57.760 58.340 56.280 57.270 -1.327 9256.48
2006-10-20 57.980 58.430 57.470 58.040 0.034 5199.64
2006-10-13 56.450 58.020 56.140 58.020 2.527 7337.84
2006-10-06 56.080 56.650 55.000 56.590 0.909 4665.94
2006-09-29 54.490 56.190 53.860 56.080 3.641 6164.20
2006-09-22 53.520 55.070 53.190 54.110 0.670 4273.28
2006-09-15 52.500 54.000 52.350 53.750 2.147 4662.10
2006-09-08 52.150 52.870 51.490 52.620 0.133 4343.30
2006-09-01 52.830 53.120 52.300 52.550 -0.699 3447.88
2006-08-25 53.260 53.430 52.680 52.920 -0.638 2894.94
2006-08-18 52.150 53.720 51.740 53.260 2.819 3279.36
2006-08-11 51.970 53.000 51.190 51.800 -0.785 4365.92
2006-08-04 51.900 52.930 51.400 52.210 0.038 4175.02
2006-07-28 51.000 52.370 49.730 52.190 3.102 7820.40
2006-07-21 51.400 52.340 50.400 50.620 -1.268 4921.92
2006-07-14 52.200 52.870 50.670 51.270 -1.366 4009.94
2006-07-07 53.240 53.870 51.820 51.980 -2.330 3405.78
2006-06-30 52.630 54.290 52.000 53.220 1.198 3499.22
2006-06-23 52.910 53.470 52.120 52.590 -0.624 4171.40
2006-06-16 53.490 53.740 52.100 52.920 -1.010 6075.44
2006-06-09 54.550 54.700 52.610 53.460 -2.303 5146.96
2006-06-02 54.410 54.910 53.680 54.720 0.570 4934.10
2006-05-26 51.880 54.520 51.330 54.410 4.174 7136.04
2006-05-19 52.700 53.250 51.900 52.230 -1.248 5817.54
2006-05-12 53.650 54.020 52.410 52.890 -1.600 4798.20
2006-05-05 53.880 53.960 52.180 53.750 -0.112 5248.28
2006-04-28 52.200 54.140 51.180 53.810 2.986 6373.16
2006-04-21 51.090 52.980 50.920 52.250 2.031 4668.06
2006-04-14 51.680 52.140 51.000 51.210 -0.948 2649.38
2006-04-07 52.810 53.450 51.650 51.700 -1.618 4126.40
2006-03-31 53.180 53.470 51.760 52.550 -1.185 5066.20
2006-03-24 55.000 55.000 52.690 53.180 -2.690 3771.62
2006-03-17 54.450 54.660 53.550 54.650 0.774 3855.12
2006-03-10 53.730 54.310 53.090 54.230 0.893 4638.38
2006-03-03 54.870 54.940 53.550 53.750 -2.041 4365.24
2006-02-24 54.500 55.000 53.830 54.870 0.771 4365.70
2006-02-17 53.000 54.490 52.940 54.450 2.736 4383.06
2006-02-10 52.220 53.740 51.650 53.000 1.280 3990.04
2006-02-03 53.150 53.220 52.250 52.330 -1.820 5082.92
2006-01-27 51.500 53.490 51.380 53.300 3.696 7769.28
2006-01-20 53.080 53.250 51.280 51.400 -3.817 6756.93
2006-01-13 52.820 53.990 52.820 53.440 1.443 5246.52
2006-01-06 51.700 52.870 51.050 52.680 2.371 5404.68
2005-12-30 52.370 52.560 50.780 51.460 -1.625 3680.93
2005-12-23 51.800 52.720 51.150 52.310 0.732 4084.26
2005-12-16 51.480 52.070 50.400 51.930 1.525 5290.84
2005-12-09 51.510 51.930 50.600 51.150 -0.891 4573.48
2005-12-02 52.980 53.060 51.380 51.610 -1.919 6632.06
2005-11-25 50.270 52.900 49.970 52.620 5.430 6777.80
2005-11-18 50.500 51.500 48.210 49.910 -1.070 12143.2
2005-11-11 49.730 50.540 49.050 50.450 2.126 6380.62
2005-11-04 49.830 50.290 49.060 49.400 -0.283 4853.96
2005-10-28 47.950 50.630 47.670 49.540 5.069 8410.08
2005-10-21 47.850 48.970 46.590 47.150 -1.668 6707.44
2005-10-14 50.010 50.210 47.560 47.950 -3.754 5783.38
2005-10-07 50.750 51.480 49.630 49.820 -13.266 5836.40
2005-09-30 57.350 57.700 56.300 57.440 0.949 5216.86
2005-09-23 59.250 59.380 56.300 56.900 -4.305 7192.56
2005-09-16 58.100 59.500 56.850 59.460 2.183 8109.14
2005-09-09 55.550 58.650 55.470 58.190 5.112 6446.78
2005-09-02 54.950 55.990 54.650 55.360 0.636 3781.34
2005-08-26 56.210 56.560 54.940 55.010 -1.943 3645.58
2005-08-19 56.500 56.740 55.640 56.100 -1.006 2894.70
2005-08-12 55.860 56.950 55.430 56.670 1.541 5234.62
2005-08-05 55.000 56.160 54.820 55.810 1.473 4269.18
2005-07-29 54.900 55.610 54.100 55.000 0.788 5792.74
2005-07-22 53.520 54.730 52.900 54.570 1.507 4474.16
2005-07-15 54.090 54.300 53.410 53.760 -0.315 3884.88
2005-07-08 53.600 54.040 52.300 53.930 0.728 4114.65
2005-07-01 53.750 54.550 53.140 53.540 -0.131 3720.20
2005-06-24 54.720 55.100 53.090 53.610 -2.225 3788.76
2005-06-17 54.450 55.300 54.420 54.830 0.219 4572.76
2005-06-10 54.230 55.060 53.900 54.710 0.978 3408.54
2005-06-03 53.360 54.520 53.310 54.180 1.746 4019.75
2005-05-27 52.950 53.370 52.420 53.250 0.358 2210.84
2005-05-20 51.700 53.700 51.590 53.060 2.531 3150.68
2005-05-13 52.950 53.190 51.500 51.750 -2.358 4666.50
2005-05-06 52.530 53.610 52.530 53.000 0.569 4786.64
2005-04-29 50.280 52.700 50.030 52.700 5.802 6654.40
2005-04-22 50.720 51.370 49.510 49.810 -1.794 5746.20
2005-04-15 51.470 52.550 50.580 50.720 -1.591 4610.16
2005-04-08 51.100 51.880 50.620 51.540 1.257 3269.24
2005-04-01 50.360 51.940 50.360 50.900 1.233 5973.20
2005-03-25 52.450 52.650 50.010 50.280 -4.046 6871.43
2005-03-18 53.620 54.190 52.270 52.400 -2.129 6253.28
2005-03-11 55.100 55.170 53.150 53.540 -2.566 4904.34
2005-03-04 54.400 55.440 53.920 54.950 0.678 4160.86
2005-02-25 54.030 54.750 53.680 54.580 0.831 4113.78
2005-02-18 55.110 55.160 54.060 54.130 -1.921 4628.96
2005-02-11 55.550 55.740 54.380 55.190 -1.129 4219.14
2005-02-04 53.280 58.030 53.170 55.820 5.720 10458.7
2005-01-28 52.050 53.720 51.590 52.800 1.675 5090.28
2005-01-21 52.550 53.470 51.810 51.930 -1.498 4704.53
2005-01-14 53.660 54.160 52.690 52.720 -1.935 4912.00
2005-01-07 56.600 56.930 53.540 53.760 -4.630 4192.56
2004-12-31 56.430 56.840 56.100 56.370 -0.106 1918.58
2004-12-24 56.100 57.050 55.790 56.430 0.930 3070.63
2004-12-17 55.380 56.400 54.450 55.910 1.323 4615.80
2004-12-10 56.050 56.440 54.820 55.180 -1.902 3116.22
2004-12-03 56.360 56.600 55.610 56.250 0.250 3477.82
2004-11-26 55.500 56.500 55.350 56.110 0.736 2636.25
2004-11-19 55.590 56.450 55.460 55.700 0.126 3403.80
2004-11-12 54.880 55.630 54.380 55.630 0.925 3427.46
2004-11-05 53.070 55.300 52.770 55.120 3.863 4754.58
2004-10-29 51.700 53.150 50.860 53.070 2.590 4338.48
2004-10-22 52.400 53.050 51.700 51.730 -1.467 2798.84
2004-10-15 52.270 53.200 51.550 52.500 0.478 3124.12
2004-10-08 52.600 53.440 51.850 52.250 1.162 3811.02
2004-10-01 51.050 51.960 50.580 51.650 0.859 3295.96
2004-09-24 51.200 51.560 50.770 51.210 -0.370 2903.68
2004-09-17 51.300 51.740 50.760 51.400 0.136 2920.86
2004-09-10 50.500 51.370 50.490 51.330 2.129 3448.70
2004-09-03 49.800 50.640 49.550 50.260 0.520 2315.72
2004-08-27 49.830 50.210 49.560 50.000 na 2355.16
2004-08-20 49.350 50.040 49.300 50.000 1.317 3252.02
2004-08-13 49.340 50.230 49.290 49.350 0.020 3176.66
2004-08-06 49.800 50.500 49.270 49.340 -1.811 3351.74
2004-07-30 48.110 50.250 47.950 50.250 4.448 5204.20
2004-07-23 48.950 49.650 47.700 48.110 -1.272 3798.96
2004-07-16 49.850 50.050 48.630 48.730 -2.559 3740.54
2004-07-09 51.000 51.650 49.800 50.010 -2.400 3191.53
2004-07-02 51.440 51.770 50.800 51.240 -0.214 3335.28
2004-06-25 51.810 52.180 50.750 51.350 -1.174 3539.46
2004-06-18 50.800 51.970 50.800 51.960 1.484 3541.28
2004-06-11 51.150 51.680 51.100 51.200 0.432 2860.03
2004-06-04 50.650 51.250 50.250 50.980 0.552 2751.00
2004-05-28 49.820 51.180 49.510 50.700 2.156 3597.82
2004-05-21 48.500 49.970 48.200 49.630 1.576 4112.04
2004-05-14 48.300 49.030 47.320 48.860 0.763 4829.48
2004-05-07 48.990 49.910 48.410 48.490 -0.940 3833.18
2004-04-30 50.280 50.780 48.730 48.950 -2.626 4675.34
2004-04-23 50.420 50.910 49.010 50.270 -0.613 5151.56
2004-04-16 52.060 52.640 48.900 50.580 -2.992 5241.64
2004-04-09 52.330 52.820 51.900 52.140 -0.553 3361.55
2004-04-02 50.330 52.750 50.230 52.430 4.797 5649.66
2004-03-26 51.000 51.000 49.640 50.030 -2.056 4836.66
2004-03-19 51.870 51.900 50.120 51.080 -1.995 5385.42
2004-03-12 52.870 53.390 51.390 52.120 -1.232 4806.20
2004-03-05 53.420 53.910 52.770 52.770 -1.217 4782.00
2004-02-27 53.100 54.500 52.700 53.420 0.489 4288.14
2004-02-20 53.520 53.880 53.020 53.160 -0.913 3156.30
2004-02-13 52.850 53.980 52.490 53.650 1.112 4564.10
2004-02-06 51.890 53.140 51.880 53.060 2.353 6263.28
2004-01-30 49.960 51.970 49.530 51.840 3.763 5828.88
2004-01-23 49.850 50.640 49.540 49.960 0.100 4278.75
2004-01-16 47.890 50.030 47.430 49.910 4.218 5150.78
2004-01-09 48.080 48.730 47.800 47.890 0.293 4161.78
2004-01-02 47.920 48.550 47.730 47.750 -0.167 2981.75
2003-12-26 47.210 47.930 47.150 47.830 1.313 2327.20
2003-12-19 46.150 47.430 44.800 47.210 4.447 5466.12
2003-12-12 45.560 46.240 44.950 45.200 -0.659 3825.58
2003-12-05 45.990 46.340 45.450 45.500 -0.459 4073.94
2003-11-28 45.100 45.950 44.740 45.710 1.804 3716.23
2003-11-21 44.400 45.150 43.530 44.900 -0.949 8025.78
2003-11-14 46.400 46.450 45.080 45.330 -2.516 3454.44
2003-11-07 47.370 47.820 46.430 46.500 -0.916 3455.38
2003-10-31 48.010 48.250 46.450 46.930 -1.449 4220.30
2003-10-24 47.950 48.730 46.700 47.620 -0.460 3551.52
2003-10-17 47.930 49.110 47.590 47.840 0.695 4194.42
2003-10-10 46.590 47.940 46.020 47.510 1.997 3120.80
2003-10-03 44.960 47.120 44.790 46.580 3.834 3903.08
2003-09-26 47.050 47.450 44.730 44.860 -4.655 4688.60
2003-09-19 44.850 47.260 44.640 47.050 4.788 5359.30
2003-09-12 45.300 45.880 44.570 44.900 -0.664 3808.06
2003-09-05 45.080 45.800 44.780 45.200 0.333 3420.33
2003-08-29 45.320 45.410 43.980 45.050 -0.815 3045.38
2003-08-22 45.500 46.400 45.190 45.420 -0.176 3480.00
2003-08-15 44.380 45.750 43.510 45.500 2.524 3402.22
2003-08-08 43.420 44.580 42.360 44.380 2.211 4487.34
2003-08-01 45.850 46.190 43.300 43.420 -4.781 5405.86
2003-07-25 45.450 45.730 43.910 45.600 0.132 3496.66
2003-07-18 44.940 46.350 44.440 45.540 3.594 5273.48
2003-07-11 42.980 44.620 42.830 43.960 3.998 3402.50
2003-07-04 42.460 42.760 41.040 42.270 -0.354 4177.75
2003-06-27 42.930 43.220 41.850 42.420 -1.188 3999.70
2003-06-20 43.920 44.840 42.740 42.930 -1.151 5183.16
2003-06-13 43.080 43.970 42.560 43.430 0.579 3869.60
2003-06-06 42.000 44.620 41.900 43.180 3.649 5404.02
2003-05-30 39.990 42.200 39.260 41.660 4.176 6368.90
2003-05-23 40.150 40.420 39.150 39.990 -1.551 5295.16
2003-05-16 39.530 41.260 39.500 40.620 2.060 5748.64
2003-05-09 38.630 39.870 38.070 39.800 3.484 5315.76
2003-05-02 36.940 38.640 36.880 38.460 4.824 4498.12
2003-04-25 37.080 37.990 36.000 36.690 -1.052 5008.76
2003-04-18 34.650 37.330 34.600 37.080 7.106 4930.05
2003-04-11 36.600 37.000 34.050 34.620 -2.424 6086.54
2003-04-04 33.630 35.490 32.860 35.480 3.682 5492.64
2003-03-28 36.900 36.970 33.920 34.220 -9.614 6826.04
2003-03-21 33.480 37.980 33.270 37.860 13.082 6130.64
2003-03-14 32.570 34.080 30.900 33.480 1.240 5710.64
2003-03-07 33.800 34.100 31.980 33.070 -1.519 4763.88
2003-02-28 33.370 33.920 32.110 33.580 -0.208 4478.66
2003-02-21 33.600 34.910 33.030 33.650 1.508 4439.28
2003-02-14 33.550 34.130 31.920 33.150 -1.749 4368.66
2003-02-07 35.650 36.140 33.160 33.740 -5.038 4488.78
2003-01-31 33.270 35.900 32.550 35.530 5.430 6382.20
2003-01-24 37.270 37.300 33.240 33.700 -8.746 5575.75
2003-01-17 38.770 38.950 36.700 36.930 -3.274 3124.64
2003-01-10 36.720 38.580 36.650 38.180 3.750 4219.14
2003-01-03 35.930 37.130 34.530 36.800 3.139 2858.43
2002-12-27 37.100 37.480 35.400 35.680 -3.620 2052.08
2002-12-20 35.980 37.550 35.420 37.020 3.005 4470.20
2002-12-13 37.050 37.450 35.750 35.940 -4.415 3150.70
2002-12-06 38.940 39.750 36.500 37.600 -3.416 4202.92
2002-11-29 39.510 39.830 37.850 38.930 -1.468 4021.93
2002-11-22 37.940 39.840 36.630 39.510 4.940 5460.28
2002-11-15 35.250 37.660 34.450 37.650 5.907 4434.66
2002-11-08 36.980 39.110 35.060 35.550 -1.931 6134.52
2002-11-01 33.310 36.500 32.350 36.250 9.417 7189.08
2002-10-25 33.750 34.940 31.550 33.130 -1.982 5107.80
2002-10-18 30.170 34.730 30.150 33.800 9.491 5435.44
2002-10-11 28.530 31.660 26.550 30.870 8.202 8094.52
2002-10-04 30.920 32.730 27.700 28.530 -9.371 6150.70
2002-09-27 31.250 33.140 30.250 31.480 -0.944 4649.80
2002-09-20 33.800 35.400 31.370 31.780 -7.049 6007.06
2002-09-13 33.630 36.150 33.350 34.190 -1.470 4113.26
2002-09-06 35.550 35.600 33.210 34.700 -3.771 4434.35
2002-08-30 37.430 38.470 35.360 36.060 -3.428 3273.84
2002-08-23 36.700 38.440 35.750 37.340 1.467 3578.40
2002-08-16 35.250 37.520 34.200 36.800 2.364 4243.00
2002-08-09 33.020 36.150 30.200 35.950 8.873 6481.14
2002-08-02 31.000 35.350 30.950 33.020 9.446 7004.50
2002-07-26 31.000 31.820 26.920 30.170 -4.676 8544.66
2002-07-19 34.350 34.600 31.350 31.650 -9.520 7389.18
2002-07-12 37.410 37.980 33.700 34.980 -6.345 5075.24
2002-07-05 36.650 37.620 35.400 37.350 2.836 5229.48
2002-06-28 37.150 38.080 34.790 36.320 -2.627 6423.36
2002-06-21 36.500 39.380 36.400 37.300 3.726 5833.76
2002-06-14 39.160 40.050 34.530 35.960 -8.172 6151.20
2002-06-07 42.640 43.080 38.170 39.160 -7.880 5194.92
2002-05-31 42.500 43.380 41.340 42.510 -0.047 3630.20
2002-05-24 44.200 44.200 41.840 42.530 -3.757 3868.46
2002-05-17 41.720 44.910 41.630 44.190 6.482 4304.46
2002-05-10 41.800 43.100 40.630 41.500 -0.813 4371.76
2002-05-03 42.020 42.300 40.370 41.840 -0.499 5457.90
2002-04-26 43.430 43.880 41.800 42.050 -3.178 5060.14
2002-04-19 40.550 43.500 39.840 43.430 7.420 5605.52
2002-04-12 40.350 42.020 39.980 40.430 -0.663 4347.98
2002-04-05 40.460 40.950 39.350 40.700 -0.635 4684.66
2002-03-29 40.850 41.650 40.130 40.960 -0.341 4149.08
2002-03-22 41.950 42.700 39.900 41.100 -2.491 5079.80
2002-03-15 40.720 42.160 39.670 42.150 4.151 5828.66
2002-03-08 37.490 41.300 37.480 40.470 8.470 6672.08
2002-03-01 34.050 37.350 33.800 37.310 10.877 5372.38
2002-02-22 33.680 34.470 32.840 33.650 -0.089 4199.33
2002-02-15 33.350 35.250 32.950 33.680 -0.502 4948.80
2002-02-08 34.900 34.910 32.520 33.850 -3.561 5097.74
2002-02-01 36.930 37.180 33.360 35.100 -5.109 6020.80
2002-01-25 37.480 37.830 36.050 36.990 -0.081 3704.53
2002-01-18 37.020 37.810 36.150 37.020 -1.069 4684.02
2002-01-11 38.040 38.140 36.810 37.420 -0.795 4296.54
2002-01-04 36.320 37.810 35.060 37.720 4.632 4539.28
2001-12-28 34.230 36.200 34.130 36.050 6.657 3194.43
2001-12-21 32.250 34.940 32.020 33.800 4.774 5535.48
2001-12-14 34.300 35.250 31.730 32.260 -7.032 6358.44
2001-12-07 32.350 35.440 32.000 34.700 5.439 4498.48
2001-11-30 34.440 35.260 32.600 32.910 -4.248 4270.78
2001-11-23 33.830 34.370 33.100 34.370 3.743 2941.13
2001-11-16 32.710 34.680 31.000 33.130 1.284 6868.44
2001-11-09 30.000 33.400 29.670 32.710 9.252 5405.82
2001-11-02 30.570 30.580 28.820 29.940 -2.539 3501.72
2001-10-26 29.070 30.940 28.270 30.720 4.775 5173.26
2001-10-19 29.990 32.190 28.750 29.320 -2.234 5728.22
2001-10-12 27.360 30.690 26.690 29.990 7.917 7720.06
2001-10-05 28.900 30.280 27.200 27.790 -4.370 6761.76
2001-09-28 26.950 29.700 26.280 29.060 13.471 8824.40
2001-09-21 29.000 30.300 24.200 25.610 -26.849 21023.7
2001-09-14 33.830 35.320 33.700 35.010 1.185 8567.70
2001-09-07 36.100 37.250 34.080 34.600 -4.997 6145.33
2001-08-31 38.160 38.430 35.500 36.420 -4.685 3709.00
2001-08-24 37.420 38.320 36.180 38.210 1.893 4621.90
2001-08-17 39.850 40.140 37.050 37.500 -5.897 3474.58
2001-08-10 40.000 40.650 38.810 39.850 -1.483 3041.18
2001-08-03 39.250 41.920 39.250 40.450 2.431 4473.66
2001-07-27 37.980 39.500 37.460 39.490 3.976 4376.98
2001-07-20 39.300 39.400 37.170 37.980 -3.506 5050.24
2001-07-13 38.500 39.430 36.600 39.360 2.821 4146.62
2001-07-06 39.000 40.060 38.220 38.280 -1.340 3005.83
2001-06-29 40.750 41.000 38.130 38.800 -4.785 5347.38
2001-06-22 38.950 40.970 38.270 40.750 4.648 5729.60
2001-06-15 41.500 42.680 38.580 38.940 -5.001 6246.84
2001-06-08 42.390 43.050 40.500 40.990 -3.280 4158.54
2001-06-01 43.580 43.580 41.500 42.380 -2.192 4386.18
2001-05-25 43.600 46.550 43.200 43.330 -0.847 4431.36
2001-05-18 41.950 44.730 41.250 43.700 3.383 4355.52
2001-05-11 43.500 43.740 40.500 42.270 -3.603 5056.68
2001-05-04 43.990 44.230 41.750 43.850 0.251 5510.30
2001-04-27 41.250 43.900 39.910 43.740 5.398 5481.64
2001-04-20 38.550 45.000 37.800 41.500 5.894 5588.80
2001-04-13 36.980 39.990 36.550 39.190 6.756 5535.93
2001-04-06 37.950 40.500 35.960 36.710 -11.114 8044.52
2001-03-30 37.500 42.080 37.200 41.300 12.228 8738.78
2001-03-23 39.250 39.330 34.000 36.800 -3.614 12034.5
2001-03-16 42.050 42.070 38.000 38.180 -10.648 8897.86
2001-03-09 44.000 45.170 42.300 42.730 -2.331 4192.50
2001-03-02 44.940 45.850 42.000 43.750 -2.561 6025.32
2001-02-23 47.300 47.430 41.890 44.900 -4.913 5860.40
2001-02-16 47.050 48.500 46.180 47.220 0.404 4026.50
2001-02-09 48.240 49.060 45.500 47.030 -2.245 4848.76
2001-02-02 47.300 49.950 46.000 48.110 3.174 7001.62
2001-01-26 48.880 49.130 44.190 46.630 -4.113 11495.5
2001-01-19 47.940 50.690 47.060 48.630 1.439 5882.80
2001-01-12 51.880 51.880 46.130 47.940 -7.021 7834.30
2001-01-05 54.500 57.060 50.500 51.560 -6.152 6110.90
2000-12-29 53.440 55.440 52.630 54.940 3.290 4155.38
2000-12-22 55.380 57.940 50.940 53.190 -2.636 5011.12
2000-12-15 55.690 58.060 53.630 54.630 -0.328 3749.20
2000-12-08 53.690 56.130 51.380 54.810 1.032 4657.50
2000-12-01 54.000 59.250 52.880 54.250 5.586 4796.86
2000-11-24 56.060 56.060 50.060 51.380 -8.348 3309.38
2000-11-17 56.940 59.500 55.130 56.060 -1.753 3107.46
2000-11-10 59.880 61.440 57.060 57.060 -4.310 2993.52
2000-11-03 56.380 60.380 56.310 59.630 6.845 3598.54
2000-10-27 56.560 58.750 53.060 55.810 -0.446 4471.96
2000-10-20 54.500 56.880 50.630 56.060 3.930 4591.80
2000-10-13 58.000 58.000 51.190 53.940 -6.904 5597.18
2000-10-06 61.000 63.000 57.500 57.940 -4.626 3784.66
2000-09-29 59.000 62.000 58.380 60.750 3.404 2621.96
2000-09-22 58.690 59.880 55.880 58.750 -0.944 3049.50
2000-09-15 60.000 62.250 58.750 59.310 -2.177 3203.54
2000-09-08 58.440 61.880 58.380 60.630 3.747 2683.43
2000-09-01 57.500 60.380 57.000 58.440 3.324 2940.30
2000-08-25 59.000 60.060 55.750 56.560 -3.316 3091.06
2000-08-18 60.130 60.440 57.250 58.500 -2.092 2482.30
2000-08-11 59.250 60.440 57.500 59.750 -0.100 3021.80
2000-08-04 55.880 60.190 55.810 59.810 6.804 3040.42
2000-07-28 59.250 59.750 55.060 56.000 -5.485 3704.62
2000-07-21 57.000 59.560 54.250 59.250 4.756 3550.74
2000-07-14 53.630 57.130 52.810 56.560 5.228 3141.96
2000-07-07 50.880 53.810 50.690 53.750 3.108 2950.58
2000-06-30 53.630 56.500 51.000 52.130 -2.797 3540.84
2000-06-23 52.190 55.060 51.940 53.630 4.136 3106.44
2000-06-16 53.750 57.190 51.380 51.500 -4.293 3705.24
2000-06-09 56.250 56.940 53.500 53.810 -4.761 2876.84
2000-06-02 49.630 57.000 49.630 56.500 15.165 3811.90
2000-05-26 50.250 52.380 48.500 49.060 -2.485 3191.46
2000-05-19 50.500 52.630 49.750 50.310 0.119 3128.76
2000-05-12 145.000 154.130 47.500 50.250 -65.730 5461.20
2000-05-05 149.630 153.250 140.000 146.630 -1.920 6510.18
2000-04-28 142.750 159.750 142.000 149.500 4.545 7887.72
2000-04-21 133.000 143.880 131.880 143.000 6.716 6146.03
2000-04-14 139.060 154.000 131.810 134.000 -3.639 9358.92
2000-04-07 149.750 157.810 138.630 139.060 -6.634 8492.88
2000-03-31 155.500 156.000 146.500 148.940 -4.299 6006.90
2000-03-24 145.000 157.310 138.500 155.630 8.355 8394.72
2000-03-17 123.750 147.000 122.370 143.630 13.371 10481.8
2000-03-10 133.500 133.750 119.500 126.690 -5.101 9642.96
2000-03-03 126.500 138.380 126.500 133.500 7.014 8786.64
2000-02-25 139.500 140.690 124.000 124.750 -9.765 13374.8
2000-02-18 153.500 159.630 135.380 138.250 -9.935 8319.36
2000-02-11 161.440 165.310 151.940 153.500 -4.918 5151.78
2000-02-04 157.000 169.500 156.810 161.440 2.016 6696.66
2000-01-28 154.250 164.250 150.630 158.250 4.325 8196.90
2000-01-21 158.000 158.000 148.380 151.690 -4.897 6586.28
2000-01-14 153.000 161.130 151.880 159.500 4.631 5252.40
2000-01-07 164.500 164.500 145.500 152.440 -8.307 7451.58
1999-12-31 159.310 168.000 158.250 166.250 4.396 2523.84
1999-12-24 156.500 159.940 152.750 159.250 2.656 3907.43
1999-12-17 168.380 168.380 151.630 155.130 -7.523 6132.18
1999-12-10 157.000 168.880 155.810 167.750 6.677 5110.26
1999-12-03 151.630 159.440 147.250 157.250 3.027 4544.16
1999-11-26 154.500 157.130 152.630 152.630 -1.529 3063.00
1999-11-19 155.000 160.250 154.060 155.000 0.486 5459.52
1999-11-12 150.630 155.000 144.060 154.250 3.005 6355.20
1999-11-05 150.000 151.500 145.630 149.750 -2.760 7123.26
1999-10-29 146.690 161.000 141.380 154.000 3.613 10903.7
1999-10-22 134.500 149.810 133.500 148.630 10.096 6681.42
1999-10-15 149.440 149.500 134.000 135.000 -9.814 6092.34
1999-10-08 131.690 149.880 131.690 149.690 13.937 7984.32
1999-10-01 137.630 138.500 130.250 131.380 -3.666 5710.44
1999-09-24 139.560 139.750 134.060 136.380 -2.502 5017.32
1999-09-17 139.000 141.440 133.750 139.880 -0.086 5331.30
1999-09-10 141.750 143.380 136.560 140.000 -1.408 4834.43
1999-09-03 144.690 145.060 133.500 142.000 -1.818 6431.22
1999-08-27 144.000 150.630 142.190 144.630 1.225 7211.52
1999-08-20 134.690 143.250 133.380 142.880 6.081 5239.98
1999-08-13 123.060 134.880 122.250 134.690 9.451 6009.54
1999-08-06 132.000 135.750 121.870 123.060 -6.596 7374.72
1999-07-30 134.250 144.000 131.190 131.750 -2.811 6882.72
1999-07-23 136.000 140.940 132.000 135.560 -0.236 5642.28
1999-07-16 134.000 136.440 131.500 135.880 1.783 3765.84
1999-07-09 137.000 140.000 131.500 133.500 -3.001 4497.15
1999-07-02 124.750 138.500 123.940 137.630 12.406 5618.22
1999-06-25 125.370 127.000 119.120 122.440 -1.804 3333.90
1999-06-18 120.000 127.000 117.940 124.690 2.600 4188.54
1999-06-11 126.750 129.380 119.120 121.530 -2.970 4037.76
1999-06-04 120.750 125.250 115.000 125.250 3.461 4888.35
1999-05-28 120.000 122.060 114.500 121.060 0.674 5384.94
1999-05-21 120.000 125.370 118.500 120.250 -0.620 5382.42
1999-05-14 134.000 135.250 119.000 121.000 -10.164 5867.70
1999-05-07 129.000 135.000 125.810 134.690 3.061 5203.80
1999-04-30 135.630 139.000 129.060 130.690 -3.464 4218.84
1999-04-23 130.500 142.630 125.750 135.380 4.235 5796.48
1999-04-16 127.500 139.940 126.620 129.880 1.168 7456.20
1999-04-09 122.620 130.250 122.250 128.380 6.099 4482.66
1999-04-02 121.000 124.370 117.500 121.000 0.207 4095.53
1999-03-26 123.060 124.500 116.310 120.750 -1.925 4323.84
1999-03-19 126.310 129.630 120.000 123.120 -2.479 5435.70
1999-03-12 117.500 127.750 116.000 126.250 6.432 5448.12
1999-03-05 110.000 118.750 107.250 118.620 9.327 6452.40
1999-02-26 102.750 113.190 102.750 108.500 5.146 6290.04
1999-02-19 101.000 105.750 100.940 103.190 3.252 5008.95
1999-02-12 99.000 101.870 95.120 99.940 1.855 4413.96
1999-02-05 104.000 104.310 97.250 98.120 -4.617 4578.72
1999-01-29 99.000 103.690 97.750 102.870 4.437 4464.06
1999-01-22 104.750 106.250 98.000 98.500 -5.624 5205.83
1999-01-15 107.120 108.620 94.870 104.370 -3.415 4877.46
1999-01-08 102.250 108.870 98.870 108.060 5.424 4661.22
1999-01-01 103.310 105.870 101.750 102.500 -0.842 2159.33
1998-12-25 100.560 104.810 100.440 103.370 2.917 2344.05
1998-12-18 92.500 100.690 91.250 100.440 7.136 4533.96
1998-12-11 99.250 101.000 92.810 93.750 -4.938 3965.88
1998-12-04 102.500 103.370 96.000 98.620 -4.660 4252.32
1998-11-27 105.620 109.060 103.000 103.440 -1.071 4171.65
1998-11-20 96.870 105.750 96.250 104.560 10.575 5513.52
1998-11-13 97.560 97.940 91.000 94.560 -2.826 4408.14
1998-11-06 90.500 97.500 89.250 97.310 10.467 5594.10
1998-10-30 88.440 92.120 85.060 88.090 0.536 6244.44
1998-10-23 88.500 92.500 86.000 87.620 -1.407 5974.26
1998-10-16 80.000 90.370 77.620 88.870 15.416 8279.04
1998-10-09 73.500 77.000 67.000 77.000 3.536 10939.2
1998-10-02 80.870 84.000 71.250 74.370 -7.615 9195.30
1998-09-25 82.750 85.440 77.000 80.500 -4.734 9818.46
1998-09-18 80.500 88.500 80.000 84.500 7.822 8764.92
1998-09-11 81.000 81.000 68.000 78.370 6.452 12785.3
1998-09-04 88.000 88.750 71.500 73.620 -15.863 11197.0
1998-08-28 97.000 99.370 86.870 87.500 -7.953 5888.10
1998-08-21 93.620 102.250 92.000 95.060 1.462 5304.06
1998-08-14 101.060 102.000 93.120 93.690 -7.238 6750.42
1998-08-07 110.000 111.810 100.620 101.000 -8.490 7951.62
1998-07-31 105.940 114.870 105.620 110.370 3.092 4090.80
1998-07-24 116.120 116.120 104.560 107.060 -7.555 3405.36
1998-07-17 116.870 118.620 114.560 115.810 -0.856 2438.16
1998-07-10 111.620 117.060 111.560 116.810 4.650 3294.24
1998-07-03 111.000 114.000 110.000 111.620 1.014 4060.80
1998-06-26 106.620 111.870 105.190 110.500 3.756 3781.80
1998-06-19 101.000 107.000 99.940 106.500 3.650 4070.10
1998-06-12 104.750 109.750 100.750 102.750 -1.675 4071.42
1998-06-05 102.620 104.750 102.120 104.500 1.832 2879.52
1998-05-29 104.120 104.620 99.500 102.620 -1.203 3362.25
1998-05-22 103.750 106.620 102.370 103.870 -0.183 3666.12
1998-05-15 101.690 106.190 100.620 104.060 2.331 3533.58
1998-05-08 104.500 105.500 99.000 101.690 -3.611 4223.04
1998-05-01 102.000 105.500 100.120 105.500 3.563 6194.70
1998-04-24 107.000 107.000 100.810 101.870 -4.794 5608.86
1998-04-17 107.500 108.370 100.750 107.000 -0.056 5737.56
1998-04-10 103.000 108.620 102.190 107.060 8.141 6532.13
1998-04-03 92.500 100.000 90.620 99.000 7.027 5009.34
1998-03-27 97.000 97.000 92.310 92.500 -5.002 3286.08
1998-03-20 92.620 98.120 92.620 97.370 5.550 3175.20
1998-03-13 93.190 94.190 91.440 92.250 -1.136 2768.22
1998-03-06 89.810 93.750 89.690 93.310 3.609 3796.92
1998-02-27 88.370 90.620 87.060 90.060 2.341 3225.12
1998-02-20 88.250 89.870 85.870 88.000 -0.351 3989.55
1998-02-13 86.000 89.500 84.620 88.310 1.951 3197.70
1998-02-06 84.250 88.120 84.250 86.620 3.501 3917.94
1998-01-30 79.500 85.000 78.940 83.690 5.856 4903.14
1998-01-23 82.000 82.750 78.370 79.060 -3.585 3106.80
1998-01-16 80.500 83.690 80.250 82.000 na 3101.28
1998-01-09 88.750 89.690 81.370 82.000 -7.543 3580.26
1998-01-02 86.750 89.310 86.440 88.690 2.829 2452.13
1997-12-26 87.000 87.750 85.120 86.250 -0.794 2368.73
1997-12-19 86.750 91.500 85.940 86.940 0.369 5070.72
1997-12-12 87.060 87.940 85.500 86.620 -0.437 3371.70
1997-12-05 80.000 87.120 79.560 87.000 10.308 5462.52
1997-11-28 78.810 79.250 77.190 78.870 0.076 2094.53
1997-11-21 78.000 80.190 76.500 78.810 2.191 4325.10
1997-11-14 79.370 79.870 75.940 77.120 -2.380 3753.06
1997-11-07 79.000 81.120 78.750 79.000 1.282 3041.28
1997-10-31 79.250 79.940 72.000 78.000 -2.573 5707.02
1997-10-24 82.060 84.440 79.500 80.060 -2.067 2988.30
1997-10-17 83.120 85.250 80.310 81.750 -1.352 2815.14
1997-10-10 86.000 86.560 82.560 82.870 -2.643 2363.10
1997-10-03 81.370 86.250 80.560 85.120 4.288 3623.52
1997-09-26 81.000 82.500 79.940 81.620 2.268 3217.38
1997-09-19 77.440 81.060 76.870 79.810 2.729 3707.88
1997-09-12 80.190 81.250 76.500 77.690 -3.335 3201.36
1997-09-05 78.000 81.120 77.940 80.370 3.370 2608.35
1997-08-29 82.190 83.000 77.750 77.750 -5.114 3097.50
1997-08-22 81.000 83.500 79.560 81.940 1.637 3270.78
1997-08-15 81.190 83.250 80.620 80.620 0.224 4060.38
1997-08-08 82.870 85.250 80.250 80.440 -3.224 3973.86
1997-08-01 79.560 84.190 78.560 83.120 4.475 4967.70
1997-07-25 75.810 80.500 75.120 79.560 4.602 4062.72
1997-07-18 79.940 81.060 76.060 76.060 -4.770 4841.70
1997-07-11 81.000 82.000 76.500 79.870 -3.771 6082.38
1997-07-04 75.750 83.500 73.690 83.000 9.658 4866.60
1997-06-27 78.370 78.370 74.500 75.690 -3.727 4069.62
1997-06-20 76.250 79.750 74.250 78.620 2.610 7290.06
1997-06-13 72.250 78.250 70.750 76.620 6.787 5553.00
1997-06-06 70.000 72.000 67.750 71.750 3.237 2963.46
1997-05-30 68.870 70.120 68.120 69.500 na 2905.73
1997-05-23 67.620 71.120 67.370 69.500 3.162 3752.40
1997-05-16 68.870 69.750 67.370 67.370 -1.650 3219.42
1997-05-09 67.120 69.500 65.120 68.500 1.677 3786.12
1997-05-02 60.880 67.870 60.880 67.370 10.208 4400.88
1997-04-25 60.000 64.120 58.380 61.130 1.883 3588.48
1997-04-18 58.250 61.130 57.880 60.000 2.775 3041.46
1997-04-11 60.000 61.500 57.500 58.380 -1.882 3159.18
1997-04-04 61.000 61.630 57.500 59.500 -4.233 5977.50
1997-03-28 64.750 66.750 60.750 62.130 -4.224 3594.53
1997-03-21 63.750 65.500 62.880 64.870 0.574 4104.30
1997-03-14 66.750 68.000 64.000 64.500 -3.371 3504.60
1997-03-07 65.000 67.500 64.500 66.750 1.722 4427.52
1997-02-28 66.870 67.750 63.000 65.620 -2.424 3966.60
1997-02-21 67.870 70.000 66.370 67.250 -1.277 5066.85
1997-02-14 65.000 69.250 64.620 68.120 4.207 6205.86
1997-02-07 62.000 66.000 59.880 65.370 5.215 5296.14
1997-01-31 61.630 62.630 59.000 62.130 1.636 4389.48
1997-01-24 59.750 63.880 58.750 61.130 2.516 6973.56
1997-01-17 57.130 59.630 56.880 59.630 3.921 6078.36
1997-01-10 54.880 58.130 54.380 57.380 5.284 6626.58
1997-01-03 58.380 58.380 53.630 54.500 -6.646 4134.90
1996-12-27 56.000 60.380 55.880 58.380 4.009 3849.68
1996-12-20 53.750 56.630 52.500 56.130 4.916 4484.04
1996-12-13 51.630 56.000 51.630 53.500 3.883 6367.50
1996-12-06 51.750 52.380 50.380 51.500 -1.435 3361.80
1996-11-29 51.630 54.000 51.630 52.250 0.713 3335.10
1996-11-22 50.750 52.130 50.130 51.880 1.965 2767.68
1996-11-15 49.130 50.880 49.000 50.880 3.837 4636.08
1996-11-08 46.750 49.130 46.750 49.000 4.255 4633.62
1996-11-01 46.880 47.380 45.380 47.000 0.793 4612.62
1996-10-25 46.630 47.130 46.000 46.630 -0.533 2095.68
1996-10-18 47.250 47.880 46.380 46.880 -0.255 2592.96
1996-10-11 47.750 48.000 46.130 47.000 -1.053 1868.58
1996-10-04 46.250 47.880 45.750 47.500 2.703 2750.94
1996-09-27 44.880 46.880 44.630 46.250 1.917 3576.60
1996-09-20 45.000 46.380 44.250 45.380 1.680 3458.94
1996-09-13 43.250 44.750 42.880 44.630 3.791 3603.12
1996-09-06 42.750 43.630 42.630 43.000 -1.714 2824.28
1996-08-30 45.630 45.880 43.380 43.750 -4.643 2161.56
1996-08-23 45.130 46.130 44.750 45.880 1.392 2708.22
1996-08-16 45.250 45.630 44.750 45.250 -0.549 1689.90
1996-08-09 45.250 45.750 44.380 45.500 na 2062.38
1996-08-02 43.500 46.000 43.380 45.500 4.000 3394.02
1996-07-26 41.380 44.000 40.630 43.750 5.727 4179.54
1996-07-19 41.880 43.000 39.380 41.380 -1.780 3891.00
1996-07-12 43.250 43.750 41.130 42.130 -3.149 3387.12
1996-07-05 44.880 45.250 43.250 43.500 -2.532 2296.35
1996-06-28 44.380 45.500 44.250 44.630 0.859 3281.76
1996-06-21 45.130 45.500 43.380 44.250 -1.404 4597.20
1996-06-14 45.630 46.000 44.630 44.880 -1.102 2899.50
1996-06-07 45.750 47.750 44.880 45.380 -0.809 4401.90
1996-05-31 47.380 47.750 45.380 45.750 -3.440 3881.85
1996-05-24 47.380 48.250 47.000 47.380 0.809 2749.68
1996-05-17 47.630 48.250 46.000 47.000 -1.053 2756.46
1996-05-10 46.880 48.130 45.380 47.500 0.529 4389.18
1996-05-03 48.000 48.750 46.380 47.250 -2.336 3004.68
1996-04-26 47.000 49.000 45.500 48.380 4.043 3391.02
1996-04-19 47.630 48.250 46.000 46.500 -1.064 2831.82
1996-04-12 49.000 49.380 45.130 47.000 -7.170 4666.08
1996-04-05 49.630 50.750 49.500 50.630 2.531 3158.03
1996-03-29 48.500 50.250 48.000 49.380 1.292 3959.52
1996-03-22 48.500 49.130 48.000 48.750 0.765 3066.36
1996-03-15 44.500 48.500 44.130 48.380 8.402 5965.38
1996-03-08 46.880 47.250 44.630 44.630 -4.022 4115.58
1996-03-01 46.880 47.130 45.250 46.500 -0.811 4247.34
1996-02-23 45.630 47.250 45.130 46.880 1.362 5051.18
1996-02-16 47.380 47.380 46.250 46.250 -2.385 4058.10
1996-02-09 44.750 47.880 44.500 47.380 5.877 5217.60
1996-02-02 44.000 46.880 43.380 44.750 3.756 7337.70
1996-01-26 42.630 44.250 40.500 43.130 0.583 7780.26
1996-01-19 39.130 42.880 38.630 42.880 9.949 6318.84
1996-01-12 41.000 41.380 38.630 39.000 -4.878 4848.06
1996-01-05 41.630 42.130 40.750 41.000 -0.918 5879.93
1995-12-29 41.750 41.750 40.750 41.380 0.315 3208.35
1995-12-22 41.500 42.000 40.130 41.250 -0.602 3327.60
1995-12-15 43.880 44.000 41.500 41.500 -4.729 3154.38
1995-12-08 42.500 45.130 42.000 43.560 2.784 2795.28
1995-12-01 43.130 43.500 41.750 42.380 -2.305 2814.90
1995-11-24 44.130 44.250 42.750 43.380 -1.966 1925.18
1995-11-17 43.130 44.500 41.750 44.250 2.597 2899.02
1995-11-10 41.880 43.380 40.380 43.130 3.603 2829.78
1995-11-03 41.250 41.880 40.130 41.630 1.216 4111.20
1995-10-27 41.000 42.500 38.500 41.130 -0.892 5881.92
1995-10-20 44.500 44.750 41.130 41.500 -7.263 3571.62
1995-10-13 43.880 45.130 42.130 44.750 1.983 4195.02
1995-10-06 44.130 44.630 43.380 43.880 -1.127 3121.32
1995-09-29 42.380 44.380 42.380 44.380 4.105 2658.24
1995-09-22 44.000 45.130 42.500 42.630 -3.943 5045.82
1995-09-15 42.250 44.630 41.880 44.380 5.667 5802.54
1995-09-08 40.750 42.000 40.630 42.000 3.067 3969.68
1995-09-01 40.130 41.000 39.880 40.750 1.545 2074.74
1995-08-25 40.500 40.750 39.750 40.130 0.325 3181.26
1995-08-18 38.630 40.250 38.500 40.000 3.546 3122.34
1995-08-11 39.380 39.750 38.250 38.630 -2.203 3186.36
1995-08-04 38.130 39.750 37.880 39.500 4.636 5540.64
1995-07-28 35.880 38.380 35.630 37.750 5.594 6324.24
1995-07-21 36.630 36.750 34.750 35.750 -2.402 3695.70
1995-07-14 36.500 36.750 35.250 36.630 0.687 2626.74
1995-07-07 35.130 36.750 35.000 36.380 3.206 5485.88
1995-06-30 36.380 36.630 35.000 35.250 -3.425 3356.40
1995-06-23 35.000 37.000 34.750 36.500 4.286 5785.98
1995-06-16 34.750 35.630 34.500 35.000 1.068 3466.80
1995-06-09 36.380 36.500 34.130 34.630 -4.152 4551.42
1995-06-02 35.000 36.500 34.880 36.130 3.229 4649.33
1995-05-26 34.630 35.630 34.630 35.000 1.068 3766.44
1995-05-19 35.380 36.000 34.500 34.630 -1.759 5848.14
1995-05-12 35.250 35.750 34.880 35.250 0.342 5204.76
1995-05-05 34.500 35.380 34.250 35.130 1.094 4047.48
1995-04-28 34.750 35.130 34.500 34.750 -0.714 2506.38
1995-04-21 35.250 35.500 34.250 35.000 na 4675.62
1995-04-14 35.000 35.380 34.250 35.000 -0.709 2659.88
1995-04-07 34.880 35.880 34.630 35.250 1.061 4748.76
1995-03-31 34.000 36.000 33.750 34.880 2.588 7023.72
1995-03-24 32.630 34.000 32.380 34.000 4.615 3153.78
1995-03-17 32.750 33.380 32.380 32.500 -0.398 4995.30
1995-03-10 33.250 33.250 31.870 32.630 -2.247 3791.94
1995-03-03 33.630 34.500 33.130 33.380 -0.358 5601.00
1995-02-24 33.630 34.000 33.000 33.500 -0.741 4895.85
1995-02-17 31.750 33.880 31.620 33.750 6.299 9908.16
1995-02-10 32.250 32.500 31.500 31.750 -1.550 5323.86
1995-02-03 30.120 32.750 30.120 32.250 6.612 7149.78
1995-01-27 29.870 30.370 29.750 30.250 0.432 6861.24
1995-01-20 30.000 30.620 29.870 30.120 0.400 4510.20
1995-01-13 29.500 30.120 29.370 30.000 1.283 3268.38
1995-01-06 29.370 29.750 29.000 29.620 0.407 3477.83
1994-12-30 29.500 29.620 29.120 29.500 0.443 2202.98
1994-12-23 29.370 29.500 29.000 29.370 na 2672.22
1994-12-16 28.620 29.620 28.500 29.370 2.157 4123.86
1994-12-09 29.870 30.000 28.370 28.750 -3.750 3714.60
1994-12-02 29.250 30.120 29.250 29.870 2.120 2837.22
1994-11-25 30.620 30.750 28.120 29.250 -4.474 5027.55
1994-11-18 31.500 31.620 30.120 30.620 -2.391 7400.76
1994-11-11 30.620 31.500 30.370 31.370 2.852 5187.78
1994-11-04 31.000 31.250 30.500 30.500 -1.613 4122.78
1994-10-28 30.250 31.250 29.370 31.000 2.479 5469.66
1994-10-21 30.500 31.000 30.000 30.250 -1.626 2430.42
1994-10-14 30.120 31.120 30.000 30.750 2.946 3859.56
1994-10-07 30.250 31.120 29.620 29.870 -1.646 5924.76
1994-09-30 30.750 31.120 30.250 30.370 -1.620 3784.50
1994-09-23 31.000 31.620 29.750 30.870 0.390 5294.34
1994-09-16 30.620 32.000 30.370 30.750 0.820 9291.12
1994-09-09 29.370 30.870 29.250 30.500 5.172 8408.03
1994-09-02 28.120 29.620 27.870 29.000 4.055 4428.90
1994-08-26 27.120 28.500 27.120 27.870 1.827 4014.18
1994-08-19 27.870 27.870 27.120 27.370 -1.369 3008.28
1994-08-12 27.750 27.870 26.500 27.750 na 3763.74
1994-08-05 26.250 27.870 26.250 27.750 4.717 3962.52
1994-07-29 26.120 26.750 26.000 26.500 1.923 2329.44
1994-07-22 26.500 27.000 25.870 26.000 -2.329 3804.24
1994-07-15 25.870 27.120 25.500 26.620 3.903 3838.44
1994-07-08 25.750 26.120 25.250 25.620 -1.462 3687.98
1994-07-01 26.000 26.500 25.250 26.000 na 5343.36
1994-06-24 27.620 27.870 25.870 26.000 -7.539 3994.38
1994-06-17 28.870 28.870 27.620 28.120 -2.598 3793.74
1994-06-10 27.870 28.870 27.750 28.870 4.526 4205.10
1994-06-03 26.370 28.370 26.250 27.620 -6.752 3653.10
1994-05-27 30.000 30.000 29.120 29.620 -1.267 2112.96
1994-05-20 28.620 30.250 28.250 30.000 4.822 3526.62
1994-05-13 29.500 29.870 28.620 28.620 -4.185 3104.10
1994-05-06 29.870 30.500 29.000 29.870 0.844 3937.08
1994-04-29 29.370 30.120 29.120 29.620 na 3539.85
1994-04-22 30.000 30.500 29.120 29.620 -1.660 5061.96
1994-04-15 30.000 30.370 29.370 30.120 0.400 3329.10
1994-04-08 26.500 30.120 26.250 30.000 8.108 5784.72
1994-04-01 29.750 29.870 26.370 27.750 -6.313 6157.58
1994-03-25 29.870 30.750 29.500 29.620 -1.660 4166.46
1994-03-18 29.000 30.620 28.870 30.120 5.241 6721.62
1994-03-11 28.750 29.500 28.000 28.620 0.421 5914.74
1994-03-04 29.370 29.750 28.120 28.500 -2.962 5199.24
1994-02-25 29.500 30.620 29.000 29.370 -1.277 4654.43
1994-02-18 31.000 31.500 29.500 29.750 -4.800 4594.74
1994-02-11 30.500 31.250 30.000 31.250 1.231 6410.34
1994-02-04 32.880 33.130 30.870 30.870 -5.394 4063.68
1994-01-28 30.750 33.000 30.370 32.630 5.701 8844.54
1994-01-21 32.130 32.130 29.750 30.870 -3.922 4715.46
1994-01-14 29.250 32.500 29.000 32.130 10.337 10381.1
1994-01-07 30.000 30.620 28.620 29.120 -5.669 7459.32
1993-12-31 31.620 31.870 30.870 30.870 -1.594 2397.00
1993-12-24 30.620 31.620 30.500 31.370 3.293 3490.65
1993-12-17 31.250 32.000 30.000 30.370 -3.587 4245.18
1993-12-10 31.870 32.380 31.000 31.500 -0.380 2359.86
1993-12-03 31.000 32.380 30.870 31.620 2.000 2245.08
1993-11-26 30.500 31.120 29.750 31.000 0.813 3220.05
1993-11-19 31.250 32.130 30.000 30.750 -1.189 3143.22
1993-11-12 31.370 32.000 30.500 31.120 0.810 4395.66
1993-11-05 32.250 32.380 30.250 30.870 -4.279 3844.74
1993-10-29 34.500 34.500 30.870 32.250 -6.195 5260.32
1993-10-22 34.880 34.880 32.880 34.380 -1.433 4226.10
1993-10-15 35.380 36.250 34.750 34.880 -1.413 4155.48
1993-10-08 35.380 36.130 34.880 35.380 na 3248.94
1993-10-01 35.880 36.630 35.250 35.380 -1.035 4702.74
1993-09-24 33.880 36.000 33.130 35.750 5.147 6037.80
1993-09-17 34.000 34.130 33.000 34.000 0.354 3616.38
1993-09-10 33.380 34.130 32.630 33.880 1.134 3651.98
1993-09-03 32.750 33.750 32.500 33.500 2.666 3749.16
1993-08-27 32.880 33.630 32.250 32.630 -0.760 3042.12
1993-08-20 33.250 33.750 32.380 32.880 -0.755 3733.32
1993-08-13 33.380 34.000 32.750 33.130 -0.361 2478.18
1993-08-06 32.750 34.380 32.630 33.250 1.900 5068.56
1993-07-30 32.500 34.250 32.380 32.630 na 5583.00
1993-07-23 31.500 32.630 31.500 32.630 2.772 3100.08
1993-07-16 31.000 32.000 30.750 31.750 2.419 3650.46
1993-07-09 31.120 31.620 30.870 31.000 na 3792.60
1993-07-02 31.000 32.380 30.500 31.000 0.421 4953.66
1993-06-25 30.000 31.120 29.620 30.870 2.900 5037.18
1993-06-18 29.750 30.120 29.370 30.000 0.840 4854.54
1993-06-11 28.620 29.750 28.000 29.750 3.048 2992.50
1993-06-04 28.750 28.870 27.370 28.870 0.417 2293.05
1993-05-28 28.120 29.120 28.000 28.750 1.770 2660.22
1993-05-21 27.620 29.120 27.000 28.250 2.727 3726.66
1993-05-14 27.750 28.500 27.370 27.500 -1.328 3060.78
1993-05-07 27.750 28.500 27.620 27.870 -0.464 2611.08
1993-04-30 28.870 29.120 27.620 28.000 -4.274 3439.20
1993-04-23 28.870 29.370 27.750 29.250 0.862 3710.76
1993-04-16 29.120 29.750 28.370 29.000 0.870 4680.18
1993-04-09 27.000 29.500 27.000 28.750 6.481 5719.73
1993-04-02 27.750 27.750 26.500 27.000 -2.703 3136.20
1993-03-26 28.000 29.000 27.370 27.750 -1.770 4709.76
1993-03-19 28.000 28.250 26.870 28.250 0.893 5760.00
1993-03-12 25.750 28.000 25.750 28.000 9.290 9391.38
1993-03-05 24.500 25.620 24.250 25.620 4.571 3939.96
1993-02-26 24.000 24.620 23.870 24.500 1.575 4145.10
1993-02-19 24.500 24.620 23.250 24.120 -2.031 5490.00
1993-02-12 25.000 25.370 24.500 24.620 -1.520 5053.86
1993-02-05 25.000 25.250 24.250 25.000 7.527 10665.8
1993-01-29 25.870 26.620 22.370 23.250 -9.251 14408.2
1993-01-22 25.250 25.750 25.000 25.620 1.990 4346.88
1993-01-15 24.870 25.370 24.620 25.120 0.480 5259.00
1993-01-08 24.870 25.750 24.870 25.000 0.523 4624.02
1993-01-01 25.120 25.120 24.370 24.870 -0.995 3000.38
1992-12-25 24.620 25.120 24.370 25.120 2.031 2228.25
1992-12-18 24.370 25.000 24.250 24.620 1.526 5006.46
1992-12-11 24.750 25.370 24.000 24.250 3.766 8051.82
1992-12-04 23.120 23.500 22.370 23.370 1.081 2949.48
1992-11-27 22.500 23.370 22.120 23.120 3.353 2791.65
1992-11-20 21.750 22.870 21.500 22.370 3.469 4055.28
1992-11-13 20.750 21.870 20.750 21.620 4.193 3088.20
1992-11-06 21.500 21.750 20.620 20.750 -2.901 2138.52
1992-10-30 20.370 21.500 20.120 21.370 4.909 4033.80
1992-10-23 20.120 21.120 20.000 20.370 1.850 2726.22
1992-10-16 20.620 20.750 20.000 20.000 -2.439 3096.42
1992-10-09 21.000 21.120 20.120 20.500 -3.529 2845.92
1992-10-02 21.620 22.000 21.120 21.250 -3.409 2514.54
1992-09-25 22.500 22.620 22.000 22.000 -2.222 2985.42
1992-09-18 22.000 22.750 21.870 22.500 3.448 4029.42
1992-09-11 21.870 22.250 21.750 21.750 -1.136 2655.23
1992-09-04 21.000 22.120 20.870 22.000 4.762 2503.44
1992-08-28 20.370 21.370 20.250 21.000 1.205 2841.42
1992-08-21 22.120 22.500 20.750 20.750 -6.193 3231.36
1992-08-14 22.000 22.370 21.620 22.120 na 2528.82
1992-08-07 22.870 23.000 22.120 22.120 -3.826 2314.56
1992-07-31 23.120 23.620 22.500 23.000 -0.519 3446.28
1992-07-24 23.870 24.120 23.120 23.120 -4.660 2542.98
1992-07-17 24.000 24.620 23.620 24.250 1.042 4025.10
1992-07-10 23.370 24.620 23.250 24.000 2.128 3382.62
1992-07-03 23.120 23.870 23.000 23.500 2.174 2182.35
1992-06-26 23.250 23.870 22.870 23.000 -1.075 2560.20
1992-06-19 23.500 23.870 22.750 23.250 -1.566 4460.28
1992-06-12 23.620 24.620 23.500 23.620 na 4555.26
1992-06-05 22.750 24.370 22.620 23.620 3.824 6781.14
1992-05-29 22.750 23.120 22.370 22.750 -0.525 2456.03
1992-05-22 22.370 23.120 22.000 22.870 2.787 2795.76
1992-05-15 22.120 23.250 22.000 22.250 1.738 4214.16
1992-05-08 22.620 22.750 21.870 21.870 -2.800 3015.42
1992-05-01 22.250 22.750 21.620 22.500 -0.531 4132.74
1992-04-24 23.000 23.750 22.120 22.620 -1.652 5521.38
1992-04-17 22.250 23.120 22.120 23.000 2.816 4152.08
1992-04-10 22.500 23.000 21.500 22.370 0.539 3203.28
1992-04-03 23.250 23.370 22.120 22.250 -4.301 3493.14
1992-03-27 22.250 24.250 22.000 23.250 4.494 8036.46
1992-03-20 21.370 22.370 21.000 22.250 4.706 3529.68
1992-03-13 21.500 22.250 20.750 21.250 -1.163 4267.74
1992-03-06 21.000 21.870 20.750 21.500 2.381 4120.44
1992-02-28 21.500 21.620 20.500 21.000 -1.731 3584.64
1992-02-21 21.620 22.000 21.000 21.370 -0.605 4306.65
1992-02-14 21.250 22.120 21.120 21.500 na 4074.30
1992-02-07 20.870 22.250 20.750 21.500 4.268 4402.44
1992-01-31 22.370 23.370 20.620 20.620 -7.326 6423.54
1992-01-24 22.250 22.370 20.620 22.250 -0.536 3806.94
1992-01-17 22.000 23.120 21.620 22.370 1.682 6776.16
1992-01-10 20.870 22.370 20.870 22.000 6.693 5841.06
1992-01-03 20.750 21.250 20.000 20.620 -1.810 5568.53
1991-12-27 18.370 21.120 18.000 21.000 14.317 8114.10
1991-12-20 18.750 18.870 18.000 18.370 -2.027 4901.34
1991-12-13 18.870 19.000 18.370 18.750 -0.636 3592.86
1991-12-06 18.870 19.250 18.120 18.870 -0.684 4291.20
1991-11-29 18.620 19.500 18.500 19.000 2.041 3723.00
1991-11-22 18.750 19.120 18.500 18.620 na 5077.26
1991-11-15 18.500 20.000 18.370 18.620 0.649 5973.24
1991-11-08 19.000 19.120 18.250 18.500 -3.243 4500.96
1991-11-01 19.120 19.500 18.620 19.120 -0.675 6370.32
1991-10-25 20.750 21.120 18.500 19.250 -7.229 6379.02
1991-10-18 20.870 21.750 20.500 20.750 -0.575 5559.48
1991-10-11 21.370 21.370 20.120 20.870 -3.469 6769.98
1991-10-04 25.500 26.370 21.250 21.620 -17.228 11416.4
1991-09-27 25.750 26.370 25.370 26.120 1.952 2750.52
1991-09-20 25.370 26.750 25.120 25.620 0.471 6171.72
1991-09-13 26.000 26.370 25.120 25.500 -2.374 3023.64
1991-09-06 26.250 26.620 25.750 26.120 -1.434 1959.23
1991-08-30 25.870 27.500 25.750 26.500 2.435 3102.24
1991-08-23 25.000 26.370 24.000 25.870 -0.957 4399.62
1991-08-16 26.000 27.250 25.750 26.120 0.462 4186.38
1991-08-09 26.000 26.870 25.500 26.000 0.971 2808.48
1991-08-02 24.870 27.000 24.870 25.750 4.040 5165.64
1991-07-26 23.870 25.250 22.750 24.750 3.687 5219.88
1991-07-19 23.250 24.120 22.620 23.870 4.373 3912.84
1991-07-12 21.870 23.370 21.750 22.870 3.955 3337.68
1991-07-05 23.250 23.370 21.870 22.000 -2.222 3771.68
1991-06-28 23.620 23.620 22.500 22.500 -5.263 3130.08
1991-06-21 24.500 24.620 23.250 23.750 -3.534 3611.34
1991-06-14 24.250 24.870 23.000 24.620 1.026 4690.26
1991-06-07 25.870 25.870 24.370 24.370 -4.879 3103.44
1991-05-31 23.750 26.000 23.620 25.620 7.874 5194.28
1991-05-24 23.370 24.000 22.870 23.750 2.151 3637.20
1991-05-17 24.000 24.120 22.500 23.250 -2.597 7548.96
1991-05-10 25.370 25.750 23.870 23.870 -6.831 7563.12
1991-05-03 26.120 27.000 25.000 25.620 -1.914 4123.08
1991-04-26 27.370 27.750 25.870 26.120 -6.714 4140.42
1991-04-19 27.620 30.370 26.750 28.000 2.302 7017.96
1991-04-12 28.500 28.500 27.000 27.370 -3.525 7039.02
1991-04-05 28.000 30.250 27.750 28.370 -1.732 6464.34
1991-03-29 27.750 30.250 27.620 28.870 4.036 6457.80
1991-03-22 27.500 27.870 26.370 27.750 na 5279.10
1991-03-15 26.620 27.870 25.500 27.750 4.717 5183.88
1991-03-08 25.750 27.750 25.620 26.500 4.454 6712.26
1991-03-01 26.000 26.120 23.750 25.370 2.010 3662.76
1991-02-22 26.750 26.750 24.370 24.870 -7.443 3602.03
1991-02-15 24.500 27.120 24.500 26.870 9.673 6035.04
1991-02-08 22.620 25.620 22.500 24.500 8.311 6417.36
1991-02-01 20.370 23.000 19.870 22.620 11.046 6201.24
1991-01-25 20.620 21.000 19.000 20.370 -1.831 5432.88
1991-01-18 19.500 21.500 19.250 20.750 3.131 3805.68
1991-01-11 20.370 20.750 19.370 20.120 -1.227 2734.26
1991-01-04 20.370 21.000 20.250 20.370 na 2628.53
1990-12-28 21.120 21.370 19.500 20.370 -3.000 2490.90
1990-12-21 21.000 22.370 20.000 21.000 na 5429.46
1990-12-14 21.870 22.120 21.000 21.000 -3.978 2991.78
1990-12-07 20.500 23.750 20.250 21.870 6.683 5416.50
1990-11-30 19.750 20.620 19.250 20.500 3.797 3721.32
1990-11-23 22.000 22.120 19.500 19.750 -8.649 2904.53
1990-11-16 19.870 22.750 19.870 21.620 10.194 5500.80
1990-11-09 20.000 20.370 18.750 19.620 -0.658 3177.00
1990-11-02 18.620 19.870 17.620 19.750 6.069 3816.60
1990-10-26 19.000 20.620 18.500 18.620 -1.325 3661.62
1990-10-19 19.620 19.750 17.500 18.870 -2.581 5126.94
1990-10-12 21.000 21.370 18.250 19.370 -6.062 3178.86
1990-10-05 21.620 23.000 20.250 20.620 -2.367 3104.04
1990-09-28 22.250 22.250 19.500 21.120 -7.165 3069.48
1990-09-21 23.000 23.370 22.000 22.750 -2.653 3201.00
1990-09-14 24.500 24.620 22.620 23.370 -2.625 2326.56
1990-09-07 23.620 24.120 23.120 24.000 -0.498 2677.43
1990-08-31 24.500 24.620 23.000 24.120 2.638 2945.46
1990-08-24 25.250 25.250 22.000 23.500 -7.371 4084.74
1990-08-17 27.120 27.500 24.750 25.370 -7.745 3961.74
1990-08-10 26.000 27.500 24.750 27.500 -0.901 4028.64
1990-08-03 29.500 29.500 26.500 27.750 -5.932 4678.86
1990-07-27 30.370 30.370 28.370 29.500 -3.279 2699.04
1990-07-20 30.870 31.750 30.500 30.500 -0.392 3609.60
1990-07-13 31.750 31.750 30.500 30.620 -3.922 3104.28
1990-07-06 30.870 32.000 30.500 31.870 3.642 3048.60
1990-06-29 30.620 31.120 30.250 30.750 0.820 4010.76
1990-06-22 31.120 31.120 29.870 30.500 -1.992 5692.50
1990-06-15 30.370 31.750 29.750 31.120 1.203 4328.76
1990-06-08 29.870 32.000 29.870 30.750 3.361 4351.86
1990-06-01 29.000 29.750 29.000 29.750 1.294 2763.60
1990-05-25 29.620 30.500 29.120 29.370 -0.844 3035.64
1990-05-18 29.120 30.750 29.000 29.620 3.026 4866.24
1990-05-11 26.870 29.000 26.870 28.750 6.997 3132.30
1990-05-04 26.500 27.250 26.250 26.870 1.896 2635.62
1990-04-27 28.000 28.120 26.370 26.370 -6.223 2329.86
1990-04-20 28.120 29.500 27.370 28.120 -0.460 4053.72
1990-04-13 26.750 28.370 26.500 28.250 6.123 3528.53
1990-04-06 25.750 26.870 25.500 26.620 3.379 2815.26
1990-03-30 27.120 27.250 25.500 25.750 -4.168 4750.38
1990-03-23 28.000 28.120 26.500 26.870 -5.287 4175.04
1990-03-16 27.870 28.370 27.750 28.370 1.321 3778.92
1990-03-09 28.000 28.250 27.120 28.000 -4.665 8005.92
1990-03-02 28.250 29.750 27.500 29.370 4.893 5943.96
1990-02-23 28.750 29.000 27.250 28.000 -3.448 3854.85
1990-02-16 29.250 29.370 28.250 29.000 -0.855 3269.94
1990-02-09 30.120 30.370 28.620 29.250 -2.888 2810.88
1990-02-02 29.870 30.500 29.120 30.120 0.837 2466.60
1990-01-26 31.870 32.000 29.370 29.870 -5.534 3503.82
1990-01-19 33.250 33.250 31.250 31.620 -4.182 3412.32
1990-01-12 34.250 34.380 32.880 33.000 -4.348 2901.54
1990-01-05 34.630 35.250 34.380 34.500 -1.089 3159.08
1989-12-29 32.000 34.880 31.620 34.880 9.445 1897.35
1989-12-22 33.380 33.500 30.620 31.870 -4.150 3343.26
1989-12-15 33.750 34.250 32.250 33.250 -2.206 3402.60
1989-12-08 35.750 35.880 33.750 34.000 -5.240 2560.38
1989-12-01 34.880 36.250 34.630 35.880 2.867 3087.54
1989-11-24 34.750 35.380 34.250 34.880 0.722 1968.53
1989-11-17 34.880 35.000 33.000 34.630 na 5356.02
1989-11-10 34.880 35.380 34.130 34.630 -1.057 2034.96
1989-11-03 36.880 37.000 34.750 35.000 -5.737 3305.22
1989-10-27 37.750 38.000 36.250 37.130 -2.289 2679.60
1989-10-20 34.500 38.250 34.250 38.000 8.571 4540.92
1989-10-13 38.130 39.380 34.750 35.000 -8.807 2214.96
1989-10-06 36.000 38.750 35.880 38.380 6.228 3192.72
1989-09-29 36.500 37.000 35.500 36.130 -1.687 2155.74
1989-09-22 36.880 37.130 36.380 36.750 -0.352 1490.16
1989-09-15 36.750 37.000 35.630 36.880 0.682 2508.96
1989-09-08 37.130 37.750 35.630 36.630 -1.664 2314.05
1989-09-01 37.380 37.880 36.750 37.250 -0.348 1865.34
1989-08-25 37.130 37.630 36.500 37.380 0.673 2029.92
1989-08-18 36.750 37.380 36.380 37.130 0.351 2243.52
1989-08-11 38.000 38.250 36.500 37.000 -2.632 2703.12
1989-08-04 37.380 38.630 36.750 38.000 1.659 3220.14
1989-07-28 35.000 37.380 34.750 37.380 6.043 2598.66
1989-07-21 34.630 35.500 34.380 35.250 1.061 2403.12
1989-07-14 34.130 35.000 34.000 34.880 2.588 2054.10
1989-07-07 33.500 34.130 32.880 34.000 2.256 1910.03
1989-06-30 34.880 35.250 32.750 33.250 -4.673 2168.40
1989-06-23 34.500 35.130 33.880 34.880 0.722 2031.30
1989-06-16 34.130 34.880 33.500 34.630 1.109 2876.34
1989-06-09 34.130 35.380 33.630 34.250 0.352 3449.10
1989-06-02 33.880 34.130 32.380 34.130 0.382 2725.50
1989-05-26 33.880 34.250 33.630 34.000 1.493 2633.76
1989-05-19 34.250 34.250 33.130 33.500 -1.471 4058.46
1989-05-12 31.250 34.000 31.120 34.000 7.087 2470.44
1989-05-05 32.250 32.750 31.000 31.750 -2.308 2264.28
1989-04-28 33.000 33.130 32.000 32.500 -2.636 2428.98
1989-04-21 32.750 34.000 32.380 33.380 1.521 3106.08
1989-04-14 32.250 33.000 31.870 32.880 0.766 1954.26
1989-04-07 31.620 32.880 31.250 32.630 3.194 3642.48
1989-03-31 30.000 31.750 30.000 31.620 5.400 2972.88
1989-03-24 29.870 30.250 29.500 30.000 -0.398 2209.50
1989-03-17 29.750 30.870 29.750 30.120 0.400 4210.20
1989-03-10 30.250 31.250 29.750 30.000 -0.398 5156.76
1989-03-03 29.120 30.370 28.870 30.120 2.974 3375.84
1989-02-24 31.620 31.620 29.250 29.250 -6.758 2259.00
1989-02-17 29.620 31.500 29.500 31.370 4.567 2744.10
1989-02-10 30.500 31.870 29.870 30.000 -1.639 2730.30
1989-02-03 30.000 31.370 29.750 30.500 2.109 3517.02
1989-01-27 28.000 30.250 27.620 29.870 7.176 4586.28
1989-01-20 28.000 28.120 27.000 27.870 -0.464 2333.22
1989-01-13 28.000 28.500 27.370 28.000 0.901 2036.40
1989-01-06 26.750 28.000 26.370 27.750 4.245 2516.70
1988-12-30 27.120 27.500 26.620 26.620 -1.844 1878.45
1988-12-23 26.750 27.750 26.500 27.120 0.444 2013.72
1988-12-16 27.750 28.000 26.620 27.000 -2.245 2034.24
1988-12-09 27.250 28.370 27.120 27.620 2.791 2362.38
1988-12-02 26.250 27.870 25.870 26.870 2.362 2370.48
1988-11-25 26.870 26.870 26.120 26.250 -2.778 1525.35
1988-11-18 26.870 27.370 26.250 27.000 2.389 2563.02
1988-11-11 27.120 27.370 26.370 26.370 -3.229 2029.68
1988-11-04 27.750 27.750 26.870 27.250 -1.802 2977.38
1988-10-28 29.250 29.250 27.500 27.750 -4.705 2793.96
1988-10-21 28.500 29.750 28.000 29.120 2.175 2314.14
1988-10-14 28.870 30.120 28.120 28.500 -0.870 3264.36
1988-10-07 27.750 29.000 27.250 28.750 2.679 2146.92
1988-09-30 28.500 28.870 27.750 28.000 -2.166 2036.46
1988-09-23 29.000 29.250 26.620 28.620 -2.983 3341.28
1988-09-16 29.750 29.870 28.870 29.500 na 2605.08
1988-09-09 29.250 29.870 29.000 29.500 1.305 2467.20
1988-09-02 29.000 29.500 27.750 29.120 3.080 3054.60
1988-08-26 29.000 29.120 27.870 28.250 -2.148 2676.90
1988-08-19 27.620 29.620 27.500 28.870 3.588 3448.02
1988-08-12 28.870 29.000 27.25
