|
Major Indices
|
USA | Canada
|
Europe
|
Asia Pacific
|
Latin America
|
MidEast Africa
|
Global
|
|
|
|
|
|
AT&T Corp 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.
|
|
|_AT&T_Corp_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_|
3.24% <-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 34.510 34.910 34.270 34.400 -0.376 18212.4
2013-12-06 35.180 35.210 34.200 34.530 -1.931 22625.6
2013-11-29 35.460 35.550 35.200 35.210 -0.593 12251.4
2013-11-22 35.470 35.930 35.050 35.420 -0.028 16814.2
2013-11-15 35.150 35.480 34.850 35.430 0.739 17228.4
2013-11-08 36.450 36.520 34.560 35.170 -2.953 26720.0
2013-11-01 35.270 36.800 35.240 36.240 2.984 32246.1
2013-10-25 35.020 35.380 34.230 35.190 1.676 27178.2
2013-10-18 33.980 34.880 33.710 34.610 1.199 21267.7
2013-10-11 33.680 34.250 33.090 34.200 1.333 35412.8
2013-10-04 33.780 34.240 33.600 33.750 -0.677 30249.7
2013-09-27 34.400 34.430 33.710 33.980 -0.962 18411.3
2013-09-20 34.570 35.010 34.200 34.310 -0.029 21782.1
2013-09-13 33.470 34.730 33.250 34.320 2.724 21327.5
2013-09-06 34.010 34.110 33.210 33.410 -1.242 22253.4
2013-08-30 34.310 34.410 33.530 33.830 -1.341 18376.4
2013-08-23 34.100 34.330 33.190 34.290 0.322 22694.0
2013-08-16 34.750 34.990 33.910 34.180 -1.782 18391.1
2013-08-09 35.700 35.850 34.750 34.800 -2.712 15166.3
2013-08-02 35.640 36.070 35.220 35.770 0.478 19446.1
2013-07-26 35.770 35.950 34.930 35.600 -0.586 21866.7
2013-07-19 35.680 36.310 35.260 35.810 na 18462.6
2013-07-12 35.620 36.010 35.250 35.810 -0.056 18063.9
2013-07-05 35.400 35.900 35.150 35.830 1.215 16819.4
2013-06-28 34.310 35.950 34.130 35.400 2.698 40490.4
2013-06-21 36.070 36.350 34.100 34.470 -4.010 38485.7
2013-06-14 35.870 36.390 35.570 35.910 1.298 21785.2
2013-06-07 34.990 36.050 34.580 35.450 1.315 28439.6
2013-05-31 37.040 37.150 34.980 34.990 -4.789 29765.9
2013-05-24 37.400 37.440 36.350 36.750 -1.843 20136.8
2013-05-17 37.300 37.830 36.860 37.440 0.214 18295.7
2013-05-10 37.290 37.850 37.070 37.360 0.054 16754.2
2013-05-03 37.120 37.970 37.020 37.340 0.810 20315.6
2013-04-26 38.420 39.000 36.630 37.040 -3.239 35349.6
2013-04-19 38.270 38.550 37.550 38.280 -0.803 24183.4
2013-04-12 37.510 38.800 37.480 38.590 1.499 22089.7
2013-04-05 36.710 38.050 36.710 38.020 3.625 44813.0
2013-03-29 36.470 36.830 36.300 36.690 0.714 24225.4
2013-03-22 36.170 36.520 36.020 36.430 na 23013.3
2013-03-15 36.650 36.870 36.240 36.430 -0.682 25059.0
2013-03-08 36.000 36.820 35.910 36.680 1.861 20487.0
2013-03-01 35.770 36.250 35.190 36.010 0.925 27533.0
2013-02-22 35.370 35.980 35.000 35.680 0.905 24626.3
2013-02-15 35.260 35.810 35.030 35.360 0.255 19822.7
2013-02-08 35.380 35.630 35.000 35.270 -0.676 24289.0
2013-02-01 34.000 35.630 33.920 35.510 4.380 26847.5
2013-01-25 33.490 34.240 33.250 34.020 1.734 27268.9
2013-01-18 34.160 34.220 32.760 33.440 -2.422 31542.0
2013-01-11 35.250 35.500 34.130 34.270 -2.725 25413.5
2013-01-04 35.100 35.270 35.000 35.230 5.732 21136.6
2012-12-28 33.490 33.950 33.200 33.320 -1.039 16929.0
2012-12-21 34.080 34.440 33.520 33.670 -1.000 33127.8
2012-12-14 33.680 34.690 33.470 34.010 0.800 22747.4
2012-12-07 34.230 34.400 33.420 33.740 -1.143 23165.3
2012-11-30 34.140 34.350 33.210 34.130 -0.669 31572.1
2012-11-23 33.460 34.360 32.710 34.360 3.681 22947.0
2012-11-16 33.660 34.430 32.900 33.140 -1.193 25314.0
2012-11-09 34.880 34.940 32.710 33.540 -3.979 30270.3
2012-11-02 34.750 35.380 34.430 34.930 0.866 24272.2
2012-10-26 35.240 35.470 33.000 34.630 -1.954 24347.0
2012-10-19 35.400 36.570 34.830 35.320 -0.870 30336.8
2012-10-12 37.710 37.880 35.400 35.630 -5.890 24957.2
2012-10-05 37.630 38.430 37.600 37.860 0.424 27350.0
2012-09-28 38.300 38.570 37.600 37.700 -0.998 30190.3
2012-09-21 37.140 38.580 37.110 38.080 2.201 26479.3
2012-09-14 37.320 38.210 37.050 37.260 -0.107 25634.3
2012-09-07 36.580 37.540 36.540 37.300 1.801 22946.8
2012-08-31 36.830 37.050 36.560 36.640 -0.839 18834.3
2012-08-24 37.030 37.040 36.430 36.950 -0.592 23204.6
2012-08-17 37.410 37.520 36.630 37.170 -0.854 19074.9
2012-08-10 37.580 37.970 37.030 37.490 -0.239 19665.6
2012-08-03 37.080 38.280 37.030 37.580 1.185 27707.6
2012-07-27 35.000 37.350 34.240 37.140 5.242 35628.6
2012-07-20 35.220 36.190 35.100 35.290 -0.170 24299.3
2012-07-13 35.380 35.730 34.650 35.350 -0.254 20607.9
2012-07-06 35.700 36.210 34.900 35.440 -0.617 21287.1
2012-06-29 34.960 35.730 34.770 35.660 1.393 35269.2
2012-06-22 35.660 35.980 34.980 35.170 -1.512 37671.9
2012-06-15 34.720 36.000 34.420 35.710 3.357 32831.8
2012-06-08 33.910 34.740 33.850 34.550 1.917 29846.4
2012-06-01 33.890 34.410 33.700 33.900 0.623 28605.7
2012-05-25 33.710 33.940 33.080 33.690 0.089 24957.4
2012-05-18 33.420 33.810 33.050 33.660 0.208 28569.7
2012-05-11 32.490 33.920 32.470 33.590 2.222 27980.2
2012-05-04 32.530 33.330 32.520 32.860 0.582 25344.3
2012-04-27 30.870 32.750 30.610 32.670 5.865 33307.7
2012-04-20 30.560 31.090 30.500 30.860 1.048 17623.0
2012-04-13 30.670 30.880 29.950 30.540 -1.293 24058.4
2012-04-06 31.280 31.660 30.750 30.940 -0.929 22945.7
2012-03-30 31.610 31.950 30.770 31.230 -0.920 37064.2
2012-03-23 31.460 31.970 31.350 31.520 -0.222 43398.6
2012-03-16 31.200 31.800 31.180 31.590 1.315 23502.2
2012-03-09 30.850 31.180 30.660 31.180 1.004 23842.2
2012-03-02 30.310 31.000 30.290 30.870 1.747 24516.8
2012-02-24 30.100 30.490 30.070 30.340 1.100 20465.8
2012-02-17 29.920 30.180 29.770 30.010 0.570 24513.6
2012-02-10 29.830 30.150 29.690 29.840 -0.367 22187.4
2012-02-03 29.120 30.070 29.020 29.950 2.709 28282.6
2012-01-27 30.510 30.560 29.150 29.160 -4.425 32805.2
2012-01-20 30.300 30.520 30.150 30.510 1.463 24371.1
2012-01-13 29.810 30.250 29.500 30.070 1.314 25632.6
2012-01-06 30.460 30.680 29.600 29.680 -1.852 37564.3
2011-12-30 29.920 30.300 29.840 30.240 1.239 16651.3
2011-12-23 28.980 29.980 28.650 29.870 3.536 25741.5
2011-12-16 29.020 29.250 28.510 28.850 -0.620 28231.3
2011-12-09 29.170 29.400 28.800 29.030 0.242 25322.1
2011-12-02 27.920 29.120 27.760 28.960 5.655 23967.0
2011-11-25 28.390 28.490 27.410 27.410 -4.295 25485.4
2011-11-18 29.260 29.370 28.430 28.640 -2.651 25346.7
2011-11-11 29.200 29.550 28.800 29.420 0.892 19600.9
2011-11-04 29.460 29.650 28.620 29.160 -1.950 23767.8
2011-10-28 29.110 29.800 28.320 29.740 2.094 29597.8
2011-10-21 29.190 29.380 28.630 29.130 -0.137 23951.2
2011-10-14 28.840 29.430 28.630 29.170 2.567 22539.8
2011-10-07 28.640 28.850 27.550 28.440 -0.281 30445.7
2011-09-30 28.060 29.090 28.000 28.520 2.406 36723.1
2011-09-23 28.540 29.180 27.460 27.850 -3.766 59589.7
2011-09-16 27.300 28.940 27.290 28.940 5.084 25755.1
2011-09-09 27.940 28.130 27.470 27.540 -1.818 28979.8
2011-09-02 29.350 29.900 28.000 28.050 -3.409 44618.3
2011-08-26 28.680 29.640 28.270 29.040 3.751 27427.2
2011-08-19 28.500 29.300 27.990 27.990 -0.815 31528.5
2011-08-12 28.310 28.980 27.330 28.220 -2.454 61165.4
2011-08-05 30.060 30.080 28.210 28.930 -1.128 36673.5
2011-07-29 30.010 30.210 28.770 29.260 -3.496 28641.5
2011-07-22 30.170 30.740 29.820 30.320 0.033 25736.7
2011-07-15 30.910 31.140 30.200 30.310 -2.665 22262.1
2011-07-08 31.740 31.780 31.020 31.140 -1.705 19896.8
2011-07-01 30.650 31.730 30.500 31.680 4.074 23321.1
2011-06-24 30.660 31.340 30.290 30.440 -1.072 23203.9
2011-06-17 30.550 30.950 30.170 30.770 1.417 22891.5
2011-06-10 30.550 30.610 30.110 30.340 -1.011 19046.1
2011-06-03 31.480 31.650 30.520 30.650 -2.045 21270.6
2011-05-27 31.000 31.350 30.920 31.290 -0.096 18210.9
2011-05-20 31.320 31.770 30.900 31.320 -0.287 20498.2
2011-05-13 31.200 31.790 31.060 31.410 0.480 18490.1
2011-05-06 31.600 31.940 31.030 31.260 0.450 31186.0
2011-04-29 30.670 31.820 30.430 31.120 1.434 22461.9
2011-04-22 30.420 30.750 29.910 30.680 0.098 25510.0
2011-04-15 30.750 30.840 30.010 30.650 -0.195 21601.1
2011-04-08 30.740 31.000 29.990 30.710 0.294 29619.6
2011-04-01 29.020 30.970 28.900 30.620 6.135 76796.0
2011-03-25 28.770 29.100 27.950 28.850 3.257 33786.8
2011-03-18 28.320 28.420 27.270 27.940 -1.827 30702.0
2011-03-11 27.950 28.890 27.730 28.460 1.934 27820.7
2011-03-04 28.250 28.530 27.790 27.920 -0.747 23726.5
2011-02-25 28.320 28.420 27.610 28.130 -1.540 23733.2
2011-02-18 28.400 28.580 28.000 28.570 0.351 21592.2
2011-02-11 27.970 28.590 27.630 28.470 1.788 25776.0
2011-02-04 27.420 28.060 27.200 27.970 1.746 23690.1
2011-01-28 28.460 28.950 27.410 27.490 -2.965 34290.0
2011-01-21 28.550 28.590 28.150 28.330 -0.352 32644.2
2011-01-14 28.540 28.610 27.710 28.430 -1.456 40958.4
2011-01-07 29.680 30.100 28.660 28.850 -1.804 31564.4
2010-12-31 29.180 29.530 29.150 29.380 0.616 13138.2
2010-12-24 29.500 29.520 28.980 29.200 -0.034 18458.1
2010-12-17 28.950 29.560 28.760 29.210 1.108 27723.3
2010-12-10 28.390 28.970 28.260 28.890 1.404 22497.5
2010-12-03 27.850 28.650 27.490 28.490 2.005 23790.9
2010-11-26 28.320 28.330 27.900 27.930 -1.377 16053.3
2010-11-19 28.560 28.890 27.930 28.320 -0.492 22375.7
2010-11-12 29.100 29.270 28.190 28.460 -2.767 20825.5
2010-11-05 28.830 29.490 28.630 29.270 2.630 20974.7
2010-10-29 28.490 28.640 28.080 28.520 0.813 21409.4
2010-10-22 28.390 28.700 28.000 28.290 -0.141 23873.3
2010-10-15 28.190 28.710 28.130 28.330 0.390 22497.3
2010-10-08 28.840 29.430 27.860 28.220 -2.048 32220.6
2010-10-01 28.600 29.150 28.520 28.810 0.805 27242.9
2010-09-24 28.410 28.920 28.220 28.580 1.455 27993.9
2010-09-17 27.990 28.320 27.780 28.170 1.222 22264.7
2010-09-10 27.400 27.960 27.140 27.830 1.421 20129.1
2010-09-03 26.850 27.490 26.500 27.440 1.856 23543.8
2010-08-27 26.590 27.000 26.200 26.940 1.853 30658.0
2010-08-20 26.630 27.390 26.330 26.450 -1.010 27871.2
2010-08-13 26.670 27.080 26.400 26.720 0.678 26493.8
2010-08-06 26.500 26.900 26.230 26.540 2.313 27124.2
2010-07-30 25.730 26.410 25.670 25.940 1.566 28827.2
2010-07-23 24.810 25.920 24.500 25.540 3.443 30527.8
2010-07-16 24.750 25.180 24.610 24.690 -0.564 27058.0
2010-07-09 24.470 24.880 23.880 24.830 2.223 27715.8
2010-07-02 24.880 25.180 24.000 24.290 -2.017 37252.9
2010-06-25 25.580 25.610 24.680 24.790 -2.517 29526.2
2010-06-18 25.370 25.660 25.120 25.430 0.554 26022.1
2010-06-11 24.330 25.520 24.210 25.290 4.634 33768.0
2010-06-04 24.270 24.930 24.030 24.170 -0.535 28947.0
2010-05-28 24.710 24.750 23.780 24.300 -2.213 35560.6
2010-05-21 25.450 25.900 24.360 24.850 -2.165 38838.5
2010-05-14 25.770 26.020 25.180 25.400 1.195 32654.3
2010-05-07 26.240 26.430 24.040 25.100 -3.684 42209.9
2010-04-30 26.230 26.500 25.630 26.060 -0.724 29036.4
2010-04-23 26.090 26.750 25.790 26.250 1.234 34699.1
2010-04-16 26.570 26.670 25.910 25.930 -1.929 29728.1
2010-04-09 26.300 26.510 25.480 26.440 1.264 30602.1
2010-04-02 26.350 26.570 25.750 26.110 -0.495 32458.8
2010-03-26 26.190 26.570 26.080 26.240 na 21049.9
2010-03-19 25.680 26.310 25.560 26.240 2.420 21782.4
2010-03-12 25.050 25.730 24.900 25.620 2.521 26252.1
2010-03-05 24.910 25.070 24.710 24.990 0.726 27138.7
2010-02-26 25.130 25.160 24.610 24.810 -1.155 29472.1
2010-02-19 25.300 25.530 25.020 25.100 0.120 26784.5
2010-02-12 25.190 25.420 24.830 25.070 -0.674 30064.4
2010-02-05 25.670 25.840 24.960 25.240 -0.473 34813.2
2010-01-29 25.730 26.150 25.060 25.360 -0.118 42808.4
2010-01-22 25.920 26.250 25.360 25.390 -1.551 37875.8
2010-01-15 27.180 27.220 25.650 25.790 -4.834 40190.9
2010-01-08 28.410 28.730 26.880 27.100 -3.318 32699.9
2010-01-01 28.250 28.610 28.020 28.030 -0.249 17782.7
2009-12-25 27.370 28.120 27.370 28.100 2.855 17228.6
2009-12-18 28.350 28.360 27.110 27.320 -2.463 28797.4
2009-12-11 27.810 28.260 27.360 28.010 1.486 22609.7
2009-12-04 26.960 27.970 26.670 27.600 2.260 26850.9
2009-11-27 26.380 27.330 26.250 26.990 3.728 29401.6
2009-11-20 26.340 26.600 25.960 26.020 -0.876 22496.1
2009-11-13 25.970 26.630 25.910 26.250 1.234 20132.1
2009-11-06 25.900 26.040 25.000 25.930 1.013 28558.9
2009-10-30 25.870 26.400 25.250 25.670 -0.233 37233.3
2009-10-23 25.820 26.640 25.540 25.730 0.117 34403.8
2009-10-16 25.740 26.250 25.440 25.700 0.156 30371.9
2009-10-09 26.710 27.190 25.610 25.660 -3.243 33308.7
2009-10-02 27.140 27.600 26.450 26.520 -1.632 29940.9
2009-09-25 26.880 27.690 26.490 26.960 -0.333 31312.7
2009-09-18 26.460 27.160 26.140 27.050 1.463 29238.2
2009-09-11 25.890 26.710 25.670 26.660 4.508 24782.5
2009-09-04 25.990 26.250 25.010 25.510 -2.671 26043.2
2009-08-28 26.180 26.720 26.000 26.210 0.808 22505.1
2009-08-21 25.290 26.120 24.910 26.000 2.161 20535.5
2009-08-14 25.720 25.920 25.120 25.450 -0.664 18638.6
2009-08-07 26.700 26.900 25.420 25.620 -2.326 28505.0
2009-07-31 25.650 26.600 25.360 26.230 3.065 27334.0
2009-07-24 24.130 25.950 24.000 25.450 6.130 31982.2
2009-07-17 23.530 24.000 23.260 23.980 2.304 26942.8
2009-07-10 24.550 24.890 23.190 23.440 -4.677 26140.2
2009-07-03 24.890 25.270 24.470 24.590 -0.927 25210.6
2009-06-26 23.920 25.010 23.830 24.820 3.245 32093.0
2009-06-19 24.780 24.920 23.810 24.040 -3.878 32332.7
2009-06-12 24.220 25.050 24.030 25.010 1.832 31205.3
2009-06-05 24.970 25.110 24.240 24.560 -0.928 30082.6
2009-05-29 23.800 24.830 23.610 24.790 4.688 27508.5
2009-05-22 25.020 25.160 23.380 23.680 -4.823 30803.4
2009-05-15 25.220 25.900 24.620 24.880 -1.465 25740.8
2009-05-08 26.110 26.780 25.060 25.250 -2.922 33221.7
2009-05-01 25.200 26.090 24.900 26.010 3.378 28294.8
2009-04-24 25.650 26.430 24.980 25.160 -3.044 33749.8
2009-04-17 25.930 26.480 25.230 25.950 -0.575 29374.4
2009-04-10 26.400 26.650 25.100 26.100 -2.721 26258.7
2009-04-03 25.490 27.090 24.770 26.830 3.192 30945.2
2009-03-27 25.940 26.960 25.600 26.000 2.645 33524.3
2009-03-20 24.500 26.250 24.060 25.330 4.368 36740.8
2009-03-13 22.090 24.750 21.620 24.270 7.485 36936.8
2009-03-06 22.800 23.880 21.440 22.580 -5.006 45101.2
2009-02-27 23.800 24.410 22.300 23.770 0.806 43317.6
2009-02-20 23.620 23.940 22.750 23.580 -2.522 33644.1
2009-02-13 26.120 26.230 23.520 24.190 -7.247 30113.4
2009-02-06 24.970 26.380 24.400 26.080 5.930 30936.0
2009-01-30 25.910 27.110 24.250 24.620 -5.743 41915.0
2009-01-23 25.180 26.320 24.760 26.120 3.528 34157.3
2009-01-16 26.730 26.950 23.900 25.230 -5.435 35563.1
2009-01-09 28.800 28.890 26.590 26.680 -9.313 28813.3
2009-01-02 28.020 29.460 27.320 29.420 5.297 20090.4
2008-12-26 28.140 28.650 27.530 27.940 -0.640 15287.6
2008-12-19 27.650 28.850 26.570 28.120 -0.213 39913.3
2008-12-12 28.900 30.650 27.280 28.180 0.107 40338.2
2008-12-05 28.000 29.640 26.900 28.150 -1.436 42545.5
2008-11-28 25.770 28.720 25.580 28.560 13.378 38420.0
2008-11-21 27.320 27.530 23.320 25.190 -8.897 45584.8
2008-11-14 27.780 28.990 25.750 27.650 2.407 32892.1
2008-11-07 26.870 29.910 25.730 27.000 0.859 32729.2
2008-10-31 24.590 28.300 24.000 26.770 8.468 41461.7
2008-10-24 25.680 27.170 23.000 24.680 -2.412 43542.8
2008-10-17 23.270 28.510 23.010 25.290 12.801 48464.8
2008-10-10 27.480 27.820 20.900 22.420 -20.270 60510.0
2008-10-03 29.630 30.000 27.050 28.120 -6.267 40197.8
2008-09-26 30.460 30.550 28.270 30.000 -1.413 27055.9
2008-09-19 30.730 31.180 27.510 30.430 -3.519 46414.3
2008-09-12 32.130 33.100 30.650 31.540 0.127 30137.5
2008-09-05 32.530 33.150 31.020 31.500 -1.532 25401.1
2008-08-29 31.030 32.810 30.250 31.990 2.631 22658.1
2008-08-22 31.770 32.180 30.320 31.170 -1.548 18201.0
2008-08-15 30.970 31.950 30.630 31.660 2.228 23794.3
2008-08-08 30.470 31.390 29.720 30.970 1.741 28696.3
2008-08-01 31.490 31.680 30.180 30.440 -3.057 31754.0
2008-07-25 32.200 33.560 31.170 31.400 -2.242 29590.5
2008-07-18 32.910 32.980 31.340 32.120 -1.412 27856.3
2008-07-11 32.690 33.250 32.100 32.580 na 26120.3
2008-07-04 32.750 33.840 32.130 32.580 -0.549 29102.9
2008-06-27 34.510 35.250 32.760 32.760 -4.850 33990.0
2008-06-20 35.950 36.340 34.410 34.430 -6.134 28388.3
2008-06-13 38.410 38.760 35.930 36.680 -4.004 29285.2
2008-06-06 39.670 39.910 38.130 38.210 -4.236 23072.3
2008-05-30 38.620 40.540 38.310 39.900 3.556 22350.8
2008-05-23 40.100 40.700 38.350 38.530 -3.843 18710.4
2008-05-16 38.610 40.240 38.550 40.070 3.835 19720.2
2008-05-09 40.060 40.100 38.300 38.590 -3.838 20509.8
2008-05-02 38.600 40.230 38.100 40.130 4.018 22288.6
2008-04-25 37.460 39.020 37.030 38.580 2.853 22923.9
2008-04-18 37.210 38.100 37.020 37.510 0.563 20467.0
2008-04-11 38.840 39.240 37.210 37.300 -3.067 19238.5
2008-04-04 37.710 39.610 37.690 38.480 2.177 23199.1
2008-03-28 36.930 38.390 36.900 37.660 2.198 21715.8
2008-03-21 34.270 37.310 34.270 36.850 5.196 34330.0
2008-03-14 35.060 36.220 34.260 35.030 0.057 26031.1
2008-03-07 34.750 35.640 34.250 35.010 0.517 22395.1
2008-02-29 34.750 36.560 33.600 34.830 -0.429 29963.4
2008-02-22 38.240 38.240 32.950 34.980 -7.656 67005.3
2008-02-15 36.430 38.820 35.780 37.880 4.152 27051.6
2008-02-08 38.290 38.500 36.000 36.370 -4.990 26165.4
2008-02-01 35.250 38.700 34.660 38.280 8.565 33177.8
2008-01-25 34.350 37.240 33.320 35.260 -2.354 48416.0
2008-01-18 38.430 38.850 35.410 36.110 -5.471 33122.0
2008-01-11 41.060 41.940 37.140 38.200 -6.579 44250.8
2008-01-04 42.390 42.390 40.750 40.890 -3.652 18702.7
2007-12-28 41.520 42.790 41.100 42.440 2.314 16843.8
2007-12-21 41.040 41.670 39.630 41.480 0.826 26071.7
2007-12-14 38.500 42.000 37.780 41.140 6.940 39899.4
2007-12-07 38.490 39.180 37.710 38.470 0.680 21556.2
2007-11-30 37.630 38.760 36.250 38.210 1.541 30768.0
2007-11-23 39.490 39.490 37.380 37.630 -4.855 27912.4
2007-11-16 39.050 40.540 38.610 39.550 0.893 25349.3
2007-11-09 39.980 40.390 38.580 39.200 -3.018 25496.7
2007-11-02 41.690 41.980 39.790 40.420 -2.508 21914.8
2007-10-26 40.980 42.150 40.340 41.460 0.218 24365.0
2007-10-19 42.010 42.720 41.040 41.370 -2.175 23030.4
2007-10-12 42.000 42.570 41.500 42.290 0.356 14961.8
2007-10-05 42.420 42.500 41.730 42.140 -0.402 17126.8
2007-09-28 42.550 42.970 42.090 42.310 -0.517 24143.8
2007-09-21 40.310 42.750 39.980 42.530 5.168 30026.4
2007-09-14 39.120 40.900 38.520 40.440 4.415 20041.7
2007-09-07 39.910 40.410 38.640 38.730 -2.859 21723.9
2007-08-31 40.090 40.390 38.790 39.870 -1.214 16445.3
2007-08-24 39.650 40.440 38.170 40.360 3.355 18070.3
2007-08-17 39.200 39.600 36.530 39.050 0.463 28287.3
2007-08-10 39.470 40.750 38.190 38.870 -1.470 26852.5
2007-08-03 39.430 40.880 38.830 39.450 0.535 27185.8
2007-07-27 39.480 41.600 39.200 39.240 0.461 36060.6
2007-07-20 40.440 40.580 38.960 39.060 -3.317 19537.4
2007-07-13 40.900 40.900 39.120 40.400 -0.639 22124.9
2007-07-06 41.440 41.930 40.340 40.660 -2.024 22734.2
2007-06-29 39.100 41.540 38.850 41.500 6.821 27025.8
2007-06-22 40.300 40.590 38.700 38.850 -3.550 23370.7
2007-06-15 40.200 40.930 39.010 40.280 0.050 25203.6
2007-06-08 40.550 41.000 39.090 40.260 -0.666 20588.9
2007-06-01 40.800 41.450 40.230 40.530 -0.564 19389.7
2007-05-25 41.100 41.300 40.150 40.760 -0.827 17758.7
2007-05-18 39.650 41.500 39.640 41.100 3.814 25480.6
2007-05-11 39.500 39.920 38.900 39.590 0.279 16875.6
2007-05-04 38.840 39.650 38.440 39.480 2.174 25003.6
2007-04-27 39.940 40.140 38.520 38.640 -3.085 24141.5
2007-04-20 39.270 39.900 38.830 39.870 2.652 16633.7
2007-04-13 39.450 39.660 38.380 38.840 -1.095 14957.5
2007-04-06 39.720 39.900 38.700 39.270 -0.406 24580.6
2007-03-30 39.000 39.860 38.650 39.430 1.415 23111.0
2007-03-23 37.170 39.440 37.100 38.880 5.138 23759.3
2007-03-16 36.380 37.480 36.350 36.980 1.176 24362.4
2007-03-09 36.040 36.890 35.280 36.550 0.302 21909.2
2007-03-02 37.000 37.720 35.190 36.440 -1.514 25693.2
2007-02-23 37.510 37.750 36.800 37.000 -1.281 15043.5
2007-02-16 36.750 37.560 36.690 37.480 1.572 15893.8
2007-02-09 37.670 38.100 36.830 36.900 -3.200 24100.9
2007-02-02 36.350 38.180 36.290 38.120 4.725 21742.9
2007-01-26 35.240 37.700 34.990 36.400 3.792 25859.4
2007-01-19 34.940 35.810 34.310 35.070 0.979 20971.2
2007-01-12 33.400 35.000 31.940 34.730 2.267 30967.2
2007-01-05 35.670 35.780 33.950 33.960 -5.007 38180.5
2006-12-29 34.960 36.210 34.870 35.750 2.201 17811.2
2006-12-22 35.750 35.950 34.830 34.980 -1.907 32288.7
2006-12-15 34.880 36.000 34.800 35.660 1.973 24925.1
2006-12-08 34.390 35.010 34.070 34.970 2.853 20575.5
2006-12-01 32.510 34.200 32.500 34.000 4.071 26587.2
2006-11-24 33.040 33.640 32.440 32.670 -1.596 16957.3
2006-11-17 33.050 33.480 31.750 33.200 0.454 25066.5
2006-11-10 33.730 34.560 32.690 33.050 -1.987 29771.0
2006-11-03 34.230 34.500 33.460 33.720 -1.461 25382.3
2006-10-27 34.500 35.000 34.030 34.220 -0.639 22495.1
2006-10-20 33.460 34.760 32.600 34.440 2.500 22033.4
2006-10-13 32.050 33.670 31.820 33.600 5.727 34688.5
2006-10-06 32.560 32.930 31.570 31.780 -2.396 21548.2
2006-09-29 33.230 33.760 32.100 32.560 -1.033 29554.0
2006-09-22 31.940 33.030 31.230 32.900 3.264 20281.4
2006-09-15 31.400 32.350 31.290 31.860 1.627 18067.7
2006-09-08 31.760 31.810 31.090 31.350 -0.823 9735.45
2006-09-01 30.670 31.820 30.540 31.610 3.199 10109.3
2006-08-25 30.550 30.830 30.300 30.630 0.393 8434.14
2006-08-18 30.460 30.880 29.920 30.510 0.960 11012.0
2006-08-11 30.840 31.160 29.820 30.220 -2.422 14837.7
2006-08-04 29.870 31.080 29.420 30.970 3.027 20311.3
2006-07-28 27.400 30.400 27.310 30.060 9.949 26342.2
2006-07-21 26.580 27.760 26.580 27.340 2.859 11978.1
2006-07-14 27.820 27.970 26.350 26.580 -4.182 22978.4
2006-07-07 28.100 28.150 27.450 27.740 -0.538 13171.6
2006-06-30 27.320 27.960 27.190 27.890 1.900 14218.2
2006-06-23 27.820 28.030 27.050 27.370 -1.511 17390.1
2006-06-16 26.690 27.900 26.590 27.790 4.395 20185.0
2006-06-09 26.650 27.080 26.150 26.620 -0.412 16799.8
2006-06-02 26.450 26.960 25.680 26.730 1.906 18981.4
2006-05-26 25.290 26.280 25.010 26.230 3.758 13668.4
2006-05-19 25.690 25.890 24.720 25.280 -1.327 15353.6
2006-05-12 26.100 26.380 25.620 25.620 -1.348 12454.6
2006-05-05 26.390 26.460 25.850 25.970 -0.916 10519.5
2006-04-28 25.350 26.460 25.150 26.210 3.393 18027.1
2006-04-21 25.600 26.080 25.300 25.350 -0.899 13663.2
2006-04-14 26.180 26.190 25.440 25.580 -2.217 13760.9
2006-04-07 27.230 27.250 26.110 26.160 -3.254 16845.4
2006-03-31 27.370 27.420 26.940 27.040 -1.206 16219.3
2006-03-24 27.160 27.400 26.320 27.370 1.370 20186.4
2006-03-17 27.240 27.410 26.870 27.000 -0.845 18017.6
2006-03-10 27.340 27.700 26.110 27.230 -2.715 34802.1
2006-03-03 27.520 28.390 27.480 27.990 1.523 12270.8
2006-02-24 28.250 28.470 27.420 27.570 -2.511 11935.8
2006-02-17 27.600 28.820 27.450 28.280 2.911 16763.0
2006-02-10 26.800 27.620 26.670 27.480 2.576 15281.4
2006-02-03 25.870 26.930 25.850 26.790 3.476 16926.9
2006-01-27 24.680 26.000 24.390 25.890 4.775 13653.4
2006-01-20 24.800 24.980 24.610 24.710 -1.120 11354.9
2006-01-13 24.780 25.200 24.690 24.990 0.241 12680.4
2006-01-06 24.490 25.100 24.240 24.930 1.797 13445.2
2005-12-30 24.800 24.850 24.280 24.490 -0.568 9765.50
2005-12-23 24.760 24.960 24.310 24.630 -1.322 11179.9
2005-12-16 24.880 25.260 24.640 24.960 0.241 12607.4
2005-12-09 25.070 25.600 24.690 24.900 -0.678 13558.8
2005-12-02 24.950 25.520 24.770 25.070 1.211 17667.1
2005-11-25 24.340 24.990 24.000 24.770 1.600 14148.7
2005-11-18 24.000 24.580 23.750 24.380 1.795 15722.2
2005-11-11 23.640 24.000 23.350 23.950 1.226 11771.9
2005-11-04 23.850 24.050 23.350 23.660 -0.963 15954.0
2005-10-28 23.200 23.960 23.130 23.890 3.870 13858.3
2005-10-21 22.130 23.250 22.000 23.000 3.604 16696.4
2005-10-14 23.110 23.780 21.790 22.200 -2.418 12277.7
2005-10-07 23.920 24.140 22.750 22.750 -5.090 14290.1
2005-09-30 23.910 24.100 23.500 23.970 0.841 11504.6
2005-09-23 24.020 24.240 23.700 23.770 -1.898 11013.6
2005-09-16 23.990 24.360 23.600 24.230 0.748 12565.8
2005-09-09 24.000 24.240 23.930 24.050 0.754 8715.70
2005-09-02 23.600 24.160 23.560 23.870 0.675 7847.98
2005-08-26 24.140 24.300 23.580 23.710 -1.781 8048.40
2005-08-19 24.400 24.530 23.960 24.140 -1.308 8110.12
2005-08-12 24.620 24.930 24.350 24.460 -0.610 8879.86
2005-08-05 24.590 24.970 24.330 24.610 0.654 9848.82
2005-07-29 23.840 24.780 23.720 24.450 3.078 12946.6
2005-07-22 24.040 24.050 23.560 23.720 -1.658 10008.8
2005-07-15 23.740 24.170 23.610 24.120 2.333 10969.6
2005-07-08 23.920 24.280 23.200 23.570 -1.504 9764.95
2005-07-01 23.420 24.130 23.400 23.930 1.830 9532.32
2005-06-24 23.920 24.100 23.500 23.500 -2.165 7514.46
2005-06-17 23.580 24.190 23.540 24.020 1.650 10050.8
2005-06-10 23.300 23.670 23.250 23.630 1.242 7213.90
2005-06-03 23.550 23.660 23.100 23.340 -1.394 10787.1
2005-05-27 23.580 23.770 23.500 23.670 0.169 7245.92
2005-05-20 23.160 23.790 23.100 23.630 2.383 9237.42
2005-05-13 23.550 23.690 23.030 23.080 -2.286 6567.72
2005-05-06 23.950 24.030 23.450 23.620 -0.756 10371.7
2005-04-29 23.550 23.860 23.100 23.800 2.586 11710.4
2005-04-22 23.350 23.390 22.780 23.200 0.870 9682.90
2005-04-15 23.830 24.070 22.900 23.000 -3.158 9127.92
2005-04-08 23.780 24.330 23.620 23.750 0.380 12456.4
2005-04-01 23.400 23.920 23.290 23.660 1.545 9431.76
2005-03-25 23.280 23.690 22.990 23.300 -0.214 8466.73
2005-03-18 24.000 24.190 23.010 23.350 -2.708 9863.80
2005-03-11 24.570 24.590 23.960 24.000 -2.001 6060.06
2005-03-04 24.220 24.620 24.000 24.490 1.157 6740.42
2005-02-25 24.280 24.500 23.890 24.210 0.124 9207.88
2005-02-18 24.440 24.740 24.120 24.180 -0.330 10174.0
2005-02-11 24.600 24.700 23.950 24.260 -1.382 9809.48
2005-02-04 23.620 24.800 23.300 24.600 4.149 20405.4
2005-01-28 24.670 25.010 23.330 23.620 -3.906 15021.1
2005-01-21 24.390 25.350 24.390 24.580 0.696 12396.6
2005-01-14 25.100 25.100 24.210 24.410 -2.671 10954.8
2005-01-07 25.980 25.980 25.020 25.080 -2.678 10394.5
2004-12-31 26.000 26.170 25.660 25.770 -0.999 5786.46
2004-12-24 25.850 26.150 25.760 26.030 1.284 6751.33
2004-12-17 25.570 26.000 25.370 25.700 1.541 10194.4
2004-12-10 25.680 25.750 24.950 25.310 -1.937 8055.90
2004-12-03 25.480 26.560 25.060 25.810 1.295 9048.08
2004-11-26 25.960 26.130 25.150 25.480 -1.584 7994.75
2004-11-19 26.530 26.550 25.790 25.890 -2.925 7503.86
2004-11-12 26.340 26.700 25.860 26.670 1.600 8175.64
2004-11-05 25.350 26.380 25.100 26.250 3.919 9611.36
2004-10-29 24.940 25.570 24.550 25.260 0.079 10051.0
2004-10-22 26.750 26.930 25.150 25.240 -5.397 9228.60
2004-10-15 26.860 27.110 26.350 26.680 -0.559 5093.92
2004-10-08 26.350 27.290 26.340 26.830 1.938 7099.66
2004-10-01 25.870 26.400 25.570 26.320 1.036 7456.74
2004-09-24 26.320 26.520 25.850 26.050 -1.624 5945.24
2004-09-17 26.520 26.880 25.900 26.480 -0.339 8242.04
2004-09-10 26.480 26.830 26.150 26.570 1.412 7734.55
2004-09-03 25.840 26.550 25.570 26.200 1.393 5656.28
2004-08-27 25.900 25.900 25.270 25.840 1.056 6407.16
2004-08-20 25.060 25.820 25.020 25.570 2.035 6169.76
2004-08-13 24.950 25.390 24.770 25.060 0.845 5991.60
2004-08-06 25.380 26.010 24.800 24.850 -1.934 7618.54
2004-07-30 24.570 25.790 24.480 25.340 4.624 11220.7
2004-07-23 23.100 24.550 23.060 24.220 4.848 9432.50
2004-07-16 23.580 23.820 22.980 23.100 -2.077 6424.58
2004-07-09 24.070 24.280 23.290 23.590 -2.157 6429.48
2004-07-02 23.990 24.550 23.920 24.110 1.303 8039.26
2004-06-25 24.450 24.510 23.680 23.800 -3.252 9260.50
2004-06-18 24.630 24.820 24.270 24.600 -0.846 6571.08
2004-06-11 23.940 25.170 23.870 24.810 3.677 8650.15
2004-06-04 23.730 24.280 23.550 23.930 0.970 6014.35
2004-05-28 24.340 24.400 23.500 23.700 -2.589 8227.12
2004-05-21 24.120 24.790 24.100 24.330 -0.694 7801.62
2004-05-14 24.080 24.940 24.080 24.500 -0.970 7313.96
2004-05-07 25.250 25.590 24.740 24.740 -0.643 7343.60
2004-04-30 25.450 25.680 24.860 24.900 -2.046 9302.30
2004-04-23 24.050 25.570 23.970 25.420 5.172 11630.2
2004-04-16 24.600 24.710 24.010 24.170 -1.186 7926.18
2004-04-09 25.030 25.350 24.340 24.460 -1.649 8386.68
2004-04-02 24.100 25.040 23.920 24.870 3.972 8346.12
2004-03-26 24.500 24.500 23.660 23.920 -2.843 8574.68
2004-03-19 24.120 24.920 24.030 24.620 1.067 7438.42
2004-03-12 25.490 25.500 24.010 24.360 -2.638 8908.94
2004-03-05 24.180 25.750 24.010 25.020 4.207 13806.9
2004-02-27 23.880 24.480 23.200 24.010 0.544 11021.7
2004-02-20 24.230 24.890 23.810 23.880 -4.671 17850.0
2004-02-13 25.850 26.100 24.800 25.050 -3.728 9606.84
2004-02-06 25.600 26.760 24.740 26.020 2.039 12827.9
2004-01-30 26.420 26.840 25.090 25.500 -3.482 13299.1
2004-01-23 26.370 27.090 25.950 26.420 -0.189 9835.65
2004-01-16 25.900 27.010 25.890 26.470 1.031 9460.90
2004-01-09 26.450 27.730 26.100 26.200 0.230 13789.6
2004-01-02 25.220 26.440 25.200 26.140 3.689 7542.33
2003-12-26 25.200 25.630 25.030 25.210 -0.119 4724.88
2003-12-19 24.700 25.590 24.510 25.240 2.769 11031.0
2003-12-12 24.310 25.010 23.780 24.560 0.697 10108.3
2003-12-05 23.300 24.550 22.950 24.390 4.768 10846.6
2003-11-28 23.070 23.500 22.950 23.280 1.086 7252.70
2003-11-21 23.610 23.860 22.830 23.030 -2.457 8276.82
2003-11-14 22.960 23.760 22.860 23.610 2.831 9450.86
2003-11-07 23.980 24.250 22.900 22.960 -4.254 12066.8
2003-10-31 22.940 24.000 22.940 23.980 4.534 16671.6
2003-10-24 22.050 22.970 21.450 22.940 4.273 14950.0
2003-10-17 21.990 22.200 21.160 22.000 0.228 11126.0
2003-10-10 22.550 22.950 21.680 21.950 -2.919 9506.06
2003-10-03 21.920 22.970 21.650 22.610 3.621 11274.8
2003-09-26 23.820 23.930 21.700 21.820 -8.550 13171.5
2003-09-19 23.400 24.060 22.980 23.860 1.835 9466.08
2003-09-12 23.050 23.620 22.860 23.430 1.870 7736.22
2003-09-05 22.440 23.340 22.340 23.000 2.404 9787.50
2003-08-29 23.070 23.900 22.290 22.460 -2.981 8076.46
2003-08-22 23.260 24.310 23.070 23.150 -0.344 8203.36
2003-08-15 23.490 23.710 22.910 23.230 -0.726 6667.34
2003-08-08 23.600 24.000 23.110 23.400 na 7545.48
2003-08-01 23.950 24.200 23.050 23.400 -0.595 8362.26
2003-07-25 24.130 24.360 22.470 23.540 -2.647 11855.5
2003-07-18 25.550 25.770 23.050 24.180 -4.841 9277.92
2003-07-11 26.240 26.880 24.820 25.410 -3.126 7565.46
2003-07-04 25.540 26.810 25.460 26.230 3.105 7960.93
2003-06-27 26.080 26.700 25.360 25.440 -2.529 8291.28
2003-06-20 25.520 26.180 25.300 26.100 3.081 9160.46
2003-06-13 26.800 27.350 25.190 25.320 -4.164 8772.48
2003-06-06 25.800 27.160 25.500 26.420 3.771 8489.84
2003-05-30 25.250 25.930 24.900 25.460 1.233 9077.73
2003-05-23 24.550 25.200 23.610 25.150 0.802 8492.62
2003-05-16 24.150 25.080 24.070 24.950 5.408 8885.76
2003-05-09 24.010 24.190 22.830 23.670 -1.416 8537.02
2003-05-02 22.350 24.240 22.200 24.010 8.544 11157.6
2003-04-25 20.700 22.900 19.650 22.120 7.379 14369.0
2003-04-18 20.550 21.300 20.000 20.600 -0.531 8956.53
2003-04-11 22.700 22.800 20.570 20.710 -5.434 7858.00
2003-04-04 19.850 22.500 19.650 21.900 8.202 11085.6
2003-03-28 21.600 21.600 20.200 20.240 -6.470 9667.70
2003-03-21 20.850 23.080 20.580 21.640 3.789 9842.20
2003-03-14 20.150 21.230 18.850 20.850 1.757 10700.0
2003-03-07 21.200 21.340 20.120 20.490 -1.490 7826.36
2003-02-28 20.650 21.450 20.120 20.800 0.338 10723.7
2003-02-21 23.500 23.850 20.200 20.730 -11.221 18252.5
2003-02-14 24.550 25.000 22.150 23.350 -7.268 11047.3
2003-02-07 25.050 26.300 24.650 25.180 3.028 8925.38
2003-01-31 24.500 25.380 23.400 24.440 -0.407 10396.7
2003-01-24 27.550 27.650 24.250 24.540 -10.044 8897.10
2003-01-17 29.250 29.990 27.060 27.280 -5.278 7543.54
2003-01-10 29.970 31.650 28.550 28.800 -0.277 11084.7
2003-01-03 27.250 29.000 26.750 28.880 5.865 6019.75
2002-12-27 28.080 28.750 27.030 27.280 -3.297 4411.50
2002-12-20 25.980 28.700 25.980 28.210 9.553 9683.40
2002-12-13 26.180 26.500 24.850 25.750 -2.573 5677.20
2002-12-06 28.750 29.100 25.610 26.430 -7.263 7343.82
2002-11-29 27.350 28.750 27.290 28.500 3.448 6122.80
2002-11-22 25.440 28.180 25.000 27.550 9.369 8771.54
2002-11-15 27.210 27.210 23.950 25.190 -7.424 9187.72
2002-11-08 27.260 28.900 26.250 27.210 -0.147 7599.42
2002-11-01 25.050 27.500 24.750 27.250 9.131 7879.72
2002-10-25 25.000 27.150 24.200 24.970 -1.109 10572.7
2002-10-18 22.400 25.480 21.880 25.250 12.472 9297.24
2002-10-11 21.620 22.900 19.970 22.450 3.839 10990.9
2002-10-04 19.650 22.000 19.570 21.620 7.295 12027.0
2002-09-27 22.750 23.200 19.650 20.150 -13.147 11629.1
2002-09-20 24.400 25.170 22.500 23.200 -5.499 7324.48
2002-09-13 24.000 26.190 23.640 24.550 2.292 5794.02
2002-09-06 24.250 24.500 23.000 24.000 -2.991 7799.08
2002-08-30 26.500 27.140 23.990 24.740 -5.932 7385.64
2002-08-23 28.930 29.990 26.000 26.300 -8.330 8923.32
2002-08-16 26.960 29.700 26.120 28.690 6.417 6528.30
2002-08-09 27.800 27.850 24.600 26.960 1.736 8178.74
2002-08-02 26.550 28.200 25.550 26.500 0.952 10468.8
2002-07-26 25.000 26.510 22.200 26.250 -1.612 16915.6
2002-07-19 29.000 30.410 26.250 26.680 -9.987 9370.30
2002-07-12 31.430 31.900 29.110 29.640 -6.498 8240.40
2002-07-05 30.550 31.960 29.260 31.700 3.934 7467.68
2002-06-28 31.350 31.350 27.850 30.500 -2.711 12500.3
2002-06-21 32.750 33.400 30.260 31.350 -2.730 8958.62
2002-06-14 33.200 33.950 30.330 32.230 -2.511 7155.40
2002-06-07 34.540 34.670 31.900 33.060 -3.587 5913.82
2002-05-31 35.070 35.570 33.610 34.290 -2.224 5960.40
2002-05-24 34.570 36.360 33.850 35.070 1.446 6018.20
2002-05-17 30.600 34.940 30.590 34.570 13.530 8597.04
2002-05-10 31.000 32.200 30.170 30.450 -2.216 6013.64
2002-05-03 31.150 32.850 30.140 31.140 -0.828 8116.16
2002-04-26 31.800 32.480 30.750 31.400 -4.034 10897.3
2002-04-19 34.000 35.100 32.610 32.720 -3.765 8969.40
2002-04-12 36.800 37.000 33.200 34.000 -8.945 9824.76
2002-04-05 37.690 38.400 36.300 37.340 -0.267 6085.80
2002-03-29 37.780 38.600 37.250 37.440 -1.266 5769.88
2002-03-22 38.800 39.400 37.800 37.920 -2.769 4863.82
2002-03-15 38.500 39.200 38.300 39.000 1.563 5869.60
2002-03-08 39.400 39.560 38.120 38.400 -1.538 6502.28
2002-03-01 36.800 39.000 36.800 39.000 5.949 6337.98
2002-02-22 36.960 37.240 35.550 36.810 -0.835 6816.88
2002-02-15 35.630 37.650 35.000 37.120 4.182 6188.04
2002-02-08 37.210 37.210 34.290 35.630 -3.598 8452.78
2002-02-01 35.620 37.550 35.550 36.960 4.054 7624.60
2002-01-25 36.580 37.300 35.120 35.520 -2.712 8843.18
2002-01-18 37.880 38.300 36.020 36.510 -3.489 6307.12
2002-01-11 39.950 40.400 37.550 37.830 -5.401 5476.20
2002-01-04 39.400 40.990 38.950 39.990 1.266 6491.35
2001-12-28 39.000 40.060 38.800 39.490 0.483 3818.28
2001-12-21 39.200 40.290 38.750 39.300 0.899 9366.96
2001-12-14 37.500 39.150 37.250 38.950 4.005 8435.68
2001-12-07 37.600 38.550 37.200 37.450 0.187 6361.88
2001-11-30 39.150 39.400 36.520 37.380 -4.764 6685.98
2001-11-23 39.600 40.100 38.600 39.250 0.307 4720.25
2001-11-16 38.500 39.750 36.500 39.130 1.795 7288.68
2001-11-09 38.800 39.050 37.790 38.440 -0.440 6301.86
2001-11-02 39.500 39.860 37.750 38.610 -1.505 8211.44
2001-10-26 42.250 42.450 38.250 39.200 -10.174 12133.7
2001-10-19 44.100 44.400 42.710 43.640 -1.155 6395.30
2001-10-12 44.880 47.250 43.870 44.150 -1.627 6359.54
2001-10-05 46.650 47.000 44.400 44.880 -4.754 7080.28
2001-09-28 44.600 47.500 44.330 47.120 6.486 10828.0
2001-09-21 43.000 46.250 42.550 44.250 1.888 12674.7
2001-09-14 41.000 43.600 41.000 43.430 5.927 8005.10
2001-09-07 40.920 43.000 40.710 41.000 0.220 6460.40
2001-08-31 42.200 42.540 40.600 40.910 -3.990 4293.20
2001-08-24 42.650 43.980 42.050 42.610 0.141 4704.40
2001-08-17 44.270 44.670 42.250 42.550 -4.425 4491.74
2001-08-10 43.400 44.650 42.430 44.520 2.368 4651.98
2001-08-03 43.980 45.500 43.020 43.490 -0.866 6115.68
2001-07-27 43.050 44.440 40.510 43.870 2.261 6744.04
2001-07-20 41.950 44.490 41.810 42.900 2.265 7755.94
2001-07-13 39.950 42.540 39.740 41.950 4.875 5731.92
2001-07-06 40.060 41.600 40.000 40.000 -0.150 5008.95
2001-06-29 39.100 40.900 38.200 40.060 3.115 5967.80
2001-06-22 40.500 40.990 38.660 38.850 -3.622 8041.26
2001-06-15 41.200 42.280 40.050 40.310 -2.727 5782.94
2001-06-08 42.350 42.610 41.050 41.440 -1.451 5040.86
2001-06-01 42.350 43.180 42.010 42.050 -0.708 5053.55
2001-05-25 44.700 44.790 42.280 42.350 -4.874 5541.70
2001-05-18 42.100 45.680 41.870 44.520 5.373 5355.36
2001-05-11 42.150 43.500 41.450 42.250 0.237 5414.06
2001-05-04 41.900 42.730 40.860 42.150 0.597 6942.10
2001-04-27 39.500 42.080 38.380 41.900 4.750 7541.64
2001-04-20 41.800 43.590 39.850 40.000 -2.865 7585.10
2001-04-13 42.850 43.870 40.150 41.180 -4.896 7323.65
2001-04-06 44.630 45.050 41.910 43.300 -2.980 6806.08
2001-03-30 42.050 44.630 40.500 44.630 6.617 7129.58
2001-03-23 41.950 43.800 39.500 41.860 -0.664 7135.68
2001-03-16 44.500 46.700 41.000 42.140 -6.356 8407.10
2001-03-09 46.100 46.800 43.600 45.000 -3.371 6151.24
2001-03-02 49.720 50.850 42.600 46.570 -6.335 9764.96
2001-02-23 47.970 50.000 46.750 49.720 4.191 5457.20
2001-02-16 46.620 48.520 46.380 47.720 2.469 4668.90
2001-02-09 49.100 49.950 46.000 46.570 -6.486 5440.66
2001-02-02 46.750 51.240 46.680 49.800 6.661 6157.14
2001-01-26 49.560 49.750 45.250 46.690 -6.037 6773.84
2001-01-19 50.500 51.190 48.380 49.690 -2.454 5217.43
2001-01-12 49.940 52.500 48.810 50.940 1.880 5159.00
2001-01-05 47.560 53.060 47.500 50.000 4.712 9139.10
2000-12-29 45.560 48.190 45.560 47.750 4.076 4387.28
2000-12-22 53.750 54.380 42.630 45.880 -14.546 12374.2
2000-12-15 51.940 55.000 50.310 53.690 3.869 6510.44
2000-12-08 51.880 55.000 50.750 51.690 -0.958 6557.46
2000-12-01 56.250 56.940 51.000 52.190 -8.035 6823.20
2000-11-24 56.060 58.500 55.940 56.750 1.339 5098.65
2000-11-17 56.310 58.880 54.750 56.000 -1.978 7090.60
2000-11-10 56.940 58.500 56.250 57.130 -0.105 5914.76
2000-11-03 56.880 59.000 54.560 57.190 1.563 9977.68
2000-10-27 50.500 56.630 50.310 56.310 10.956 8648.92
2000-10-20 50.130 53.880 50.000 50.750 1.237 6524.64
2000-10-13 53.380 53.880 48.500 50.130 -5.965 7582.10
2000-10-06 49.940 53.810 49.310 53.310 6.877 7172.96
2000-09-29 48.000 50.190 47.130 49.880 4.047 6750.16
2000-09-22 44.880 47.940 44.190 47.940 8.339 5494.46
2000-09-15 45.250 46.000 44.250 44.250 -1.798 5888.92
2000-09-08 43.060 45.440 42.560 45.060 4.937 5259.00
2000-09-01 41.440 43.130 41.310 42.940 4.249 5184.66
2000-08-25 40.190 41.190 39.440 41.190 4.782 5213.20
2000-08-18 42.060 42.690 38.440 39.310 -7.636 6446.34
2000-08-11 43.380 44.560 41.310 42.560 -3.141 5525.90
2000-08-04 42.560 44.750 42.310 43.940 3.388 5195.36
2000-07-28 42.750 44.310 42.190 42.500 -1.163 4792.08
2000-07-21 44.880 45.560 42.440 43.000 -5.245 5076.96
2000-07-14 45.310 45.880 44.130 45.380 1.544 3620.04
2000-07-07 44.130 46.810 43.500 44.690 1.568 4244.95
2000-06-30 48.560 49.310 43.230 44.000 -9.390 8414.20
2000-06-23 47.250 49.130 47.000 48.560 2.772 4124.80
2000-06-16 47.380 50.310 46.500 47.250 -1.828 6156.32
2000-06-09 45.310 48.130 44.310 48.130 6.956 4570.76
2000-06-02 43.250 45.440 42.750 45.000 5.559 4507.58
2000-05-26 43.630 43.630 41.560 42.630 -0.141 4359.12
2000-05-19 44.380 46.940 42.380 42.690 -4.795 4412.44
2000-05-12 42.630 46.000 41.880 44.840 4.279 5150.52
2000-05-05 44.130 45.130 40.810 43.000 -1.849 5656.78
2000-04-28 41.190 45.440 41.000 43.810 6.361 7218.12
2000-04-21 43.500 43.560 40.440 41.190 -3.378 6324.75
2000-04-14 46.000 49.000 42.000 42.630 -8.085 6353.26
2000-04-07 42.500 47.310 42.440 46.380 10.088 7601.96
2000-03-31 43.130 43.880 41.560 42.130 -2.023 7094.30
2000-03-24 45.130 45.750 42.380 43.000 -6.011 4947.76
2000-03-17 41.250 46.810 41.060 45.750 8.929 7745.60
2000-03-10 44.560 44.560 40.630 42.000 -7.814 6693.06
2000-03-03 35.750 46.000 35.750 45.560 28.555 11797.1
2000-02-25 37.250 37.310 34.810 35.440 -7.346 12794.4
2000-02-18 39.500 41.500 36.000 38.250 -5.415 9664.42
2000-02-11 41.380 43.000 39.750 40.440 -3.714 5802.14
2000-02-04 39.500 43.500 39.060 42.000 7.006 8271.36
2000-01-28 43.440 43.500 38.560 39.250 -8.721 9831.26
2000-01-21 42.130 43.380 40.000 43.000 2.381 11516.9
2000-01-14 44.750 45.000 40.000 42.000 -4.827 8129.96
2000-01-07 48.560 49.000 43.130 44.130 -9.477 7018.94
1999-12-31 50.810 51.000 47.380 48.750 -4.054 3282.54
1999-12-24 51.000 51.250 50.000 50.810 -1.109 4338.80
1999-12-17 52.940 54.380 50.750 51.380 -3.963 6274.20
1999-12-10 53.880 55.500 52.190 53.500 na 4856.56
1999-12-03 52.000 53.940 51.000 53.500 2.885 5377.64
1999-11-26 51.440 52.880 50.380 52.000 0.971 4504.83
1999-11-19 50.940 52.440 49.880 51.500 0.862 5099.42
1999-11-12 50.630 51.810 50.440 51.060 -0.371 4317.30
1999-11-05 52.000 53.000 49.500 51.250 -2.844 6189.82
1999-10-29 46.880 54.000 44.060 52.750 14.824 8745.14
1999-10-22 49.250 49.810 44.130 45.940 -5.648 5520.80
1999-10-15 52.250 53.000 48.440 48.690 -6.365 5060.76
1999-10-08 51.000 52.630 49.940 52.000 1.463 2547.74
1999-10-01 49.630 53.750 49.440 51.250 4.592 4134.60
1999-09-24 49.630 50.560 47.310 49.000 -2.000 2662.08
1999-09-17 47.500 50.250 46.880 50.000 5.263 2900.64
1999-09-10 48.810 48.940 45.380 47.500 -2.062 3394.28
1999-09-03 50.560 51.060 47.500 48.500 -4.678 3105.22
1999-08-27 51.750 52.560 50.380 50.880 -1.928 3705.52
1999-08-20 55.880 56.190 51.630 51.880 -7.357 2687.38
1999-08-13 57.310 58.190 55.060 56.000 -3.030 2550.62
1999-08-06 57.250 59.880 56.310 57.750 1.085 3352.98
1999-07-30 57.130 58.630 55.750 57.130 -0.314 3099.80
1999-07-23 59.130 59.130 56.250 57.310 -3.176 3876.08
1999-07-16 56.250 59.500 54.690 59.190 4.872 2635.42
1999-07-09 55.750 57.380 55.190 56.440 0.552 2617.65
1999-07-02 53.190 58.000 52.810 56.130 7.037 4119.66
1999-06-25 55.000 55.130 51.000 52.440 -4.983 2681.06
1999-06-18 54.190 55.310 54.000 55.190 2.204 3344.72
1999-06-11 53.690 55.440 53.250 54.000 0.577 2462.38
1999-06-04 51.380 53.690 50.000 53.690 5.007 2310.70
1999-05-28 51.060 53.060 50.130 51.130 1.368 2565.12
1999-05-21 53.190 53.190 50.000 50.440 -4.938 2314.00
1999-05-14 54.130 54.130 51.500 53.060 -2.085 2451.16
1999-05-07 55.750 55.810 52.440 54.190 -2.798 2653.68
1999-04-30 55.500 57.000 54.630 55.750 0.342 2926.16
1999-04-23 52.440 56.940 52.250 55.560 6.457 4575.22
1999-04-16 51.500 54.310 50.630 52.190 0.481 2898.52
1999-04-09 49.500 53.310 49.000 51.940 4.402 3552.40
1999-04-02 48.060 49.750 46.060 49.750 4.737 4059.65
1999-03-26 51.060 51.630 47.380 47.500 -6.863 2737.46
1999-03-19 53.060 53.810 50.560 51.000 -3.882 2543.94
1999-03-12 52.250 54.060 50.750 53.060 2.413 2312.74
1999-03-05 52.750 52.750 48.810 51.810 -2.023 3010.96
1999-02-26 51.750 55.000 51.440 52.880 2.302 2831.72
1999-02-19 50.810 52.690 50.310 51.690 1.732 2840.45
1999-02-12 51.690 52.690 50.380 50.810 -0.255 2806.40
1999-02-05 54.060 54.060 50.060 50.940 -5.667 2815.44
1999-01-29 56.630 56.940 51.130 54.000 -4.644 4208.86
1999-01-22 56.500 59.940 55.690 56.630 1.233 4113.38
1999-01-15 57.560 57.630 52.940 55.940 -3.033 3139.46
1999-01-08 52.880 57.690 51.690 57.690 7.570 3407.52
1999-01-01 52.750 54.880 52.380 53.630 1.418 1838.53
1998-12-25 49.560 53.380 49.560 52.880 5.760 1961.85
1998-12-18 49.440 51.000 47.500 50.000 0.381 2574.90
1998-12-11 49.880 50.440 48.130 49.810 -0.638 2165.50
1998-12-04 49.630 50.500 47.250 50.130 0.260 2382.00
1998-11-27 49.940 51.000 49.250 50.000 0.381 2326.10
1998-11-20 47.060 49.810 47.060 49.810 5.979 2693.18
1998-11-13 48.310 48.440 46.880 47.000 -2.852 2433.30
1998-11-06 46.500 48.630 45.630 48.380 4.470 3266.82
1998-10-30 43.250 46.310 43.190 46.310 9.119 4730.42
1998-10-23 42.500 44.060 41.630 42.440 -1.026 2789.12
1998-10-16 43.630 45.380 41.130 42.880 -3.380 4136.08
1998-10-09 46.250 49.130 44.310 44.380 -4.559 4810.16
1998-10-02 41.130 47.060 41.060 46.500 11.377 4314.82
1998-09-25 40.940 43.130 40.500 41.750 0.748 2342.16
1998-09-18 40.130 41.440 39.000 41.440 3.600 2331.16
1998-09-11 37.500 40.000 36.310 40.000 6.496 2009.88
1998-09-04 39.880 40.310 35.000 37.560 -5.223 3006.96
1998-08-28 40.380 41.630 38.250 39.630 -1.246 2682.42
1998-08-21 38.380 40.810 38.380 40.130 3.215 1872.10
1998-08-14 39.310 39.560 38.000 38.880 -0.461 2133.44
1998-08-07 40.440 41.810 38.500 39.060 -4.592 2787.50
1998-07-31 42.500 43.060 40.380 40.940 -2.963 2077.90
1998-07-24 40.810 42.750 40.500 42.190 3.534 2602.52
1998-07-17 40.000 41.440 38.940 40.750 1.545 3365.02
1998-07-10 39.750 40.440 39.310 40.130 0.627 2255.26
1998-07-03 40.630 41.000 38.440 39.880 -1.067 3323.90
1998-06-26 40.000 41.250 38.810 40.310 0.299 3332.46
1998-06-19 40.500 40.500 38.380 40.190 -1.083 2798.36
1998-06-12 40.940 40.940 38.880 40.630 -1.360 2210.02
1998-06-05 38.630 41.190 38.440 41.190 5.941 2500.18
1998-05-29 39.060 39.500 37.250 38.880 -0.308 2990.50
1998-05-22 37.380 40.190 37.190 39.000 4.334 3564.36
1998-05-15 41.130 41.250 37.130 37.380 -11.798 6418.04
1998-05-08 43.500 43.690 42.000 42.380 0.905 2294.48
1998-05-01 40.130 42.130 39.380 42.000 3.067 2367.00
1998-04-24 41.310 42.380 40.250 40.750 -1.949 2398.60
1998-04-17 40.940 42.190 39.440 41.560 na 2280.26
1998-04-10 44.750 44.940 41.130 41.560 -6.079 2175.20
1998-04-03 43.250 44.380 42.500 44.250 2.312 2023.30
1998-03-27 44.060 46.560 42.380 43.250 -1.436 3153.72
1998-03-20 80.120 83.750 41.560 43.880 -44.888 2702.28
1998-03-13 77.440 80.370 76.810 79.620 2.577 1840.76
1998-03-06 75.370 77.750 74.560 77.620 2.645 2072.24
1998-02-27 77.000 77.120 74.310 75.620 -1.626 1782.24
1998-02-20 76.810 77.870 76.000 76.870 0.484 1944.45
1998-02-13 77.750 77.870 74.940 76.500 -1.532 2168.00
1998-02-06 77.940 79.000 76.310 77.690 -0.077 2561.52
1998-01-30 75.500 79.000 74.370 77.750 2.817 3304.44
1998-01-23 74.750 76.940 73.810 75.620 1.845 2513.65
1998-01-16 71.000 74.940 70.940 74.250 3.759 2785.64
1998-01-09 74.000 74.000 70.750 71.560 -4.510 4545.64
1998-01-02 72.370 75.190 72.370 74.940 3.910 2336.00
1997-12-26 75.560 76.120 72.000 72.120 -4.867 1925.45
1997-12-19 73.060 75.940 73.000 75.810 4.393 3091.80
1997-12-12 71.810 72.620 69.560 72.620 1.566 2625.44
1997-12-05 73.000 75.120 71.500 71.500 -1.542 3211.92
1997-11-28 70.500 73.250 69.060 72.620 2.009 2400.10
1997-11-21 68.190 72.250 68.190 71.190 4.399 2748.92
1997-11-14 64.000 68.560 64.000 68.190 6.864 3542.84
1997-11-07 63.940 65.500 62.690 63.810 0.283 2553.72
1997-10-31 64.810 65.870 60.000 63.630 -2.198 3767.12
1997-10-24 64.190 66.250 63.440 65.060 1.561 2223.96
1997-10-17 64.060 66.120 62.940 64.060 na 2763.04
1997-10-10 62.630 64.870 62.310 64.060 2.594 2223.88
1997-10-03 58.810 62.880 58.500 62.440 5.723 3903.12
1997-09-26 60.310 61.130 58.380 59.060 -2.186 2267.44
1997-09-19 57.440 60.690 57.310 60.380 4.663 2763.04
1997-09-12 57.440 57.940 56.190 57.690 1.211 2034.68
1997-09-05 54.250 58.250 54.130 57.000 4.818 2608.65
1997-08-29 55.690 56.190 53.560 54.380 -1.806 2077.16
1997-08-22 56.630 56.750 53.880 55.380 -1.547 2165.68
1997-08-15 58.690 59.310 55.750 56.250 -2.496 2265.36
1997-08-08 58.500 59.000 57.000 57.690 -1.182 2142.60
1997-08-01 58.060 60.130 58.060 58.380 0.327 1987.00
1997-07-25 56.750 59.560 56.310 58.190 3.101 2844.36
1997-07-18 60.130 60.500 55.560 56.440 -6.803 3136.04
1997-07-11 61.940 62.250 59.440 60.560 -1.736 2277.56
1997-07-04 59.940 62.000 59.630 61.630 2.819 1868.10
1997-06-27 60.250 60.750 58.000 59.940 -0.926 2565.84
1997-06-20 60.380 61.380 58.880 60.500 -0.214 3086.88
1997-06-13 58.880 60.750 57.380 60.630 2.763 3005.72
1997-06-06 58.500 59.130 56.130 59.000 0.855 1825.28
1997-05-30 57.130 58.880 57.000 58.500 2.848 2831.30
1997-05-23 57.130 58.130 55.380 56.880 -0.871 1863.48
1997-05-16 56.250 57.500 55.880 57.380 1.774 2550.92
1997-05-09 55.880 57.880 55.250 56.380 1.348 3349.92
1997-05-02 52.000 55.880 51.880 55.630 7.228 3456.16
1997-04-25 51.250 52.630 50.130 51.880 1.725 2141.80
1997-04-18 50.250 52.250 49.250 51.000 0.236 2182.20
1997-04-11 51.630 53.250 50.750 50.880 -0.973 2748.20
1997-04-04 51.880 52.880 50.380 51.380 -0.715 2771.60
1997-03-28 54.880 56.380 51.130 51.750 -5.046 2091.10
1997-03-21 54.750 55.880 53.250 54.500 -2.031 1974.36
1997-03-14 57.750 58.250 53.880 55.630 -3.470 2024.80
1997-03-07 57.130 57.750 56.250 57.630 0.226 2958.20
1997-02-28 56.250 57.630 55.250 57.500 1.322 2514.56
1997-02-21 56.880 57.250 55.750 56.750 0.212 1633.10
1997-02-14 53.250 57.630 53.250 56.630 5.104 2179.60
1997-02-07 54.880 56.250 52.880 53.880 -2.036 2299.60
1997-01-31 52.750 55.250 52.500 55.000 3.286 2247.00
1997-01-24 52.500 54.750 51.250 53.250 1.661 2504.88
1997-01-17 50.880 52.750 50.250 52.380 3.723 2610.88
1997-01-10 53.000 53.380 49.630 50.500 -4.265 2517.64
1997-01-03 55.000 55.250 50.500 52.750 -4.317 1960.55
1996-12-27 51.130 55.250 51.000 55.130 8.353 1373.95
1996-12-20 50.000 52.000 48.500 50.880 2.271 2491.52
1996-12-13 51.130 51.380 49.130 49.750 -2.699 1562.32
1996-12-06 52.380 53.500 50.380 51.130 -2.850 1671.00
1996-11-29 51.380 52.630 51.250 52.630 2.194 1585.80
1996-11-22 49.000 51.500 49.000 51.500 4.824 2645.20
1996-11-15 48.750 49.750 48.380 49.130 0.779 1900.80
1996-11-08 48.750 49.500 47.630 48.750 0.515 2399.68
1996-11-01 49.130 49.750 48.500 48.500 -1.523 1736.16
1996-10-25 50.130 50.380 49.130 49.250 -1.500 1351.68
1996-10-18 47.880 50.250 47.000 50.000 3.885 2319.44
1996-10-11 49.380 49.750 47.750 48.130 -3.256 1455.12
1996-10-04 47.630 50.130 47.500 49.750 4.451 1663.16
1996-09-27 49.000 49.130 47.250 47.630 -2.796 1559.72
1996-09-20 48.630 49.250 47.880 49.000 1.282 1804.32
1996-09-13 46.500 48.500 46.250 48.380 4.605 2197.00
1996-09-06 46.380 47.630 46.000 46.250 -0.815 1722.60
1996-08-30 49.000 49.000 46.380 46.630 -4.837 1558.92
1996-08-23 49.250 49.630 48.750 49.000 -0.508 1597.92
1996-08-16 49.380 50.130 49.130 49.250 -0.505 1755.72
1996-08-09 50.630 51.000 49.380 49.500 -2.232 1375.60
1996-08-02 49.130 50.880 47.750 50.630 3.053 1528.44
1996-07-26 49.380 49.750 48.500 49.130 -0.506 1793.64
1996-07-19 49.250 49.500 47.500 49.380 0.264 2113.32
1996-07-12 48.380 49.500 47.250 49.250 0.510 1931.08
1996-07-05 49.380 49.880 48.810 49.000 -0.508 1352.65
1996-06-28 49.500 49.500 48.380 49.250 na 1937.12
1996-06-21 49.000 49.500 48.000 49.250 0.510 2463.80
1996-06-14 49.750 49.750 49.000 49.000 -1.010 1778.84
1996-06-07 49.130 50.250 48.880 49.500 0.243 2157.84
1996-05-31 50.130 50.250 48.380 49.380 -1.240 1784.20
1996-05-24 49.880 50.500 49.000 50.000 0.503 1583.36
1996-05-17 50.500 50.500 49.500 49.750 -1.250 1518.52
1996-05-10 49.750 50.630 49.000 50.380 1.511 1893.84
1996-05-03 49.880 50.250 49.500 49.630 -0.501 1411.64
1996-04-26 50.130 50.750 49.500 49.880 0.261 2181.76
1996-04-19 47.750 49.880 47.380 49.750 5.002 2062.36
1996-04-12 48.500 48.500 46.250 47.380 -4.764 2728.84
1996-04-05 50.250 50.750 48.630 49.750 -5.472 6691.10
1996-03-29 53.380 54.000 52.380 52.630 -1.164 1585.64
1996-03-22 51.630 54.630 51.500 53.250 4.146 1583.76
1996-03-15 52.000 52.750 49.750 51.130 -2.144 2702.32
1996-03-08 54.130 56.250 51.500 52.250 -3.241 1379.40
1996-03-01 55.750 56.750 53.750 54.000 -3.571 1739.16
1996-02-23 55.000 57.880 54.250 56.000 0.448 1956.75
1996-02-16 59.000 60.250 55.250 55.750 -6.113 1806.36
1996-02-09 57.750 60.000 57.250 59.380 3.037 1784.72
1996-02-02 56.250 58.000 55.750 57.630 2.453 1403.16
1996-01-26 55.880 56.380 54.630 56.250 0.897 1454.08
1996-01-19 55.750 57.880 55.130 55.750 na 1764.56
1996-01-12 58.250 59.000 54.880 55.750 -5.508 1376.72
1996-01-05 57.500 60.250 57.380 59.000 3.057 2087.85
1995-12-29 57.630 58.500 57.130 57.250 0.881 744.550
1995-12-22 57.130 57.750 56.130 56.750 -0.873 1521.00
1995-12-15 55.250 57.500 54.750 57.250 3.977 1497.72
1995-12-08 55.000 56.250 54.880 55.060 0.566 1363.44
1995-12-01 54.000 55.000 53.630 54.750 1.860 1174.92
1995-11-24 53.750 54.130 53.380 53.750 -0.463 766.700
1995-11-17 54.630 54.750 53.130 54.000 -1.370 1399.32
1995-11-10 56.000 56.250 54.380 54.750 -2.667 857.280
1995-11-03 54.880 57.250 54.750 56.250 2.496 1522.84
1995-10-27 55.000 57.000 54.000 54.880 -0.670 1236.56
1995-10-20 54.750 55.880 53.250 55.250 1.376 999.840
1995-10-13 54.000 55.880 54.000 54.500 0.461 1265.56
1995-10-06 54.630 55.000 53.880 54.250 -1.364 1017.92
1995-09-29 54.000 55.130 53.630 55.000 1.382 1156.68
1995-09-22 54.380 54.750 53.630 54.250 -0.459 1585.32
1995-09-15 51.750 54.630 50.880 54.500 5.825 1747.12
1995-09-08 50.250 51.500 49.630 51.500 3.248 1099.60
1995-09-01 49.500 50.880 49.130 49.880 1.013 979.840
1995-08-25 48.500 49.380 48.000 49.380 1.814 930.320
1995-08-18 49.000 49.130 48.000 48.500 -0.777 838.520
1995-08-11 49.750 49.880 48.500 48.880 -1.511 963.400
1995-08-04 47.630 50.130 47.380 49.630 3.937 1914.56
1995-07-28 47.880 49.000 47.380 47.750 -0.272 1001.72
1995-07-21 46.500 48.880 45.630 47.880 3.234 1617.84
1995-07-14 46.500 47.250 45.500 46.380 -1.067 880.640
1995-07-07 47.500 47.500 46.000 46.880 -1.575 1095.65
1995-06-30 47.000 47.880 46.130 47.630 1.061 1394.44
1995-06-23 46.750 47.630 46.250 47.130 1.072 1045.80
1995-06-16 45.380 46.750 45.250 46.630 2.755 1434.64
1995-06-09 44.880 45.750 44.630 45.380 1.680 1105.20
1995-06-02 43.880 45.750 43.380 44.630 2.292 1582.00
1995-05-26 42.880 44.380 42.750 43.630 2.346 1601.00
1995-05-19 45.630 46.000 42.630 42.630 -5.540 1416.20
1995-05-12 44.750 46.250 44.500 45.130 0.289 808.000
1995-05-05 44.380 46.000 44.250 45.000 1.971 1407.44
1995-04-28 43.250 44.380 43.000 44.130 2.319 978.440
1995-04-21 43.630 43.880 42.750 43.130 -0.277 1279.64
1995-04-14 43.250 43.630 42.630 43.250 na 860.450
1995-04-07 41.880 43.250 41.630 43.250 2.976 1008.32
1995-03-31 43.000 43.880 41.630 42.000 -1.478 1267.52
1995-03-24 42.630 43.380 41.630 42.630 na 1503.40
1995-03-17 41.250 42.750 41.130 42.630 3.647 1656.08
1995-03-10 40.750 41.250 39.630 41.130 0.317 1526.44
1995-03-03 41.000 42.000 40.630 41.000 na 1612.72
1995-02-24 41.250 41.630 40.630 41.000 -0.606 1585.05
1995-02-17 43.130 43.380 41.130 41.250 -4.359 1086.00
1995-02-10 42.880 43.880 42.630 43.130 0.302 993.400
1995-02-03 43.130 43.380 41.880 43.000 -0.578 1554.44
1995-01-27 40.250 43.380 40.250 43.250 6.135 1067.56
1995-01-20 40.630 41.130 40.380 40.750 0.916 1379.12
1995-01-13 40.500 41.130 40.130 40.380 -0.615 1010.52
1995-01-06 40.380 41.380 39.750 40.630 0.619 1450.00
1994-12-30 41.500 41.630 40.380 40.380 -2.417 1641.80
1994-12-23 41.500 42.380 40.630 41.380 -0.886 1886.60
1994-12-16 40.750 42.500 40.630 41.750 2.454 1649.40
1994-12-09 41.380 41.750 40.750 40.750 -1.212 1022.60
1994-12-02 41.750 42.130 40.630 41.250 -1.786 1128.36
1994-11-25 42.130 43.130 41.500 42.000 0.287 1630.45
1994-11-18 40.380 42.250 40.380 41.880 3.715 1723.52
1994-11-11 40.380 41.380 40.000 40.380 -0.615 1705.84
1994-11-04 41.380 42.000 40.630 40.630 -1.503 1411.72
1994-10-28 41.000 41.500 39.500 41.250 0.905 1545.88
1994-10-21 41.380 41.880 40.380 40.880 -1.208 1033.24
1994-10-14 41.130 41.750 40.250 41.380 0.608 992.120
1994-10-07 42.250 42.380 39.250 41.130 -3.224 1485.92
1994-09-30 41.000 43.500 41.000 42.500 3.659 1460.64
1994-09-23 41.500 41.500 40.250 41.000 -1.205 1008.40
1994-09-16 41.130 41.880 40.750 41.500 0.900 1233.04
1994-09-09 41.250 41.750 41.000 41.130 -0.291 1228.75
1994-09-02 41.880 42.130 40.630 41.250 -1.198 1461.96
1994-08-26 41.630 42.380 41.500 41.750 -0.310 1014.16
1994-08-19 43.250 43.380 41.500 41.880 -2.605 1323.32
1994-08-12 42.500 43.750 42.000 43.000 2.065 967.160
1994-08-05 41.880 42.880 41.630 42.130 0.310 1195.12
1994-07-29 43.000 43.130 41.880 42.000 -2.052 1337.80
1994-07-22 44.130 44.250 42.880 42.880 -1.989 949.360
1994-07-15 43.880 44.250 42.630 43.750 -0.296 1258.64
1994-07-08 42.750 43.880 42.500 43.880 2.047 1241.95
1994-07-01 42.000 43.500 41.500 43.000 1.775 1431.20
1994-06-24 42.880 43.250 42.000 42.250 -1.744 1007.24
1994-06-17 43.250 43.630 42.630 43.000 -0.578 1342.68
1994-06-10 42.500 43.750 42.130 43.250 2.367 1198.84
1994-06-03 41.130 42.250 40.630 42.250 2.102 1009.30
1994-05-27 40.630 41.630 40.000 41.380 1.846 1044.84
1994-05-20 39.500 41.630 39.380 40.630 2.861 1260.80
1994-05-13 40.000 40.130 38.500 39.500 -1.250 1379.12
1994-05-06 41.380 41.380 39.630 40.000 -3.614 1446.68
1994-04-29 42.750 44.130 41.500 41.500 -2.924 1433.75
1994-04-22 41.500 44.380 41.500 42.750 3.311 2239.92
1994-04-15 39.250 41.380 39.250 41.380 5.750 1592.60
1994-04-08 38.750 40.250 38.630 39.130 -3.096 1947.16
1994-04-01 40.750 41.750 39.130 40.380 0.323 2107.85
1994-03-25 40.380 41.130 39.500 40.250 -0.617 1440.64
1994-03-18 40.380 41.000 39.630 40.500 -0.320 1746.36
1994-03-11 39.630 40.750 38.880 40.630 2.861 2069.24
1994-03-04 39.380 39.880 38.500 39.500 0.305 1878.16
1994-02-25 38.000 39.880 37.380 39.380 3.278 1951.75
1994-02-18 38.380 38.750 36.750 38.130 0.660 1495.20
1994-02-11 38.750 39.500 37.130 37.880 -2.872 1637.44
1994-02-04 40.750 42.000 38.880 39.000 -4.878 1191.68
1994-01-28 39.880 41.380 38.000 41.000 2.500 2591.80
1994-01-21 38.750 40.380 38.250 40.000 2.564 1634.12
1994-01-14 39.630 40.380 38.630 39.000 -0.637 1870.40
1994-01-07 41.500 41.880 38.000 39.250 -5.422 2193.24
1993-12-31 44.130 45.250 41.500 41.500 -5.682 1081.08
1993-12-24 43.380 44.630 43.000 44.000 0.848 1115.20
1993-12-17 42.500 43.630 41.630 43.630 2.659 1039.24
1993-12-10 43.130 43.750 42.250 42.500 -1.734 1157.36
1993-12-03 42.000 43.250 40.380 43.250 3.891 1131.08
1993-11-26 40.750 41.750 39.880 41.630 1.537 936.650
1993-11-19 40.750 42.750 40.380 41.000 0.294 1131.00
1993-11-12 42.380 42.630 40.250 40.880 -3.539 989.120
1993-11-05 44.130 44.250 41.500 42.380 -4.226 990.840
1993-10-29 41.380 44.250 41.000 44.250 7.927 996.720
1993-10-22 42.630 43.500 40.750 41.000 -4.094 914.760
1993-10-15 41.630 43.630 39.630 42.750 3.012 1976.56
1993-10-08 43.250 43.630 41.000 41.500 -5.143 1015.28
1993-10-01 42.000 44.000 42.000 43.750 4.790 1091.12
1993-09-24 44.250 44.380 41.750 41.750 -5.114 1356.40
1993-09-17 46.500 47.000 43.500 44.000 -5.640 1751.72
1993-09-10 45.000 46.630 44.630 46.630 3.622 980.000
1993-09-03 44.250 46.130 44.250 45.000 1.695 1250.88
1993-08-27 41.880 44.500 41.380 44.250 5.659 1266.60
1993-08-20 42.130 42.130 41.380 41.880 -0.286 1242.20
1993-08-13 40.500 42.250 40.500 42.000 3.372 1157.80
1993-08-06 40.500 40.630 39.630 40.630 0.321 1020.52
1993-07-30 40.380 40.750 40.000 40.500 0.621 1071.08
1993-07-23 40.380 40.630 39.750 40.250 0.299 1282.76
1993-07-16 39.630 40.380 39.000 40.130 1.905 1297.76
1993-07-09 39.000 39.880 38.630 39.380 1.286 1402.30
1993-07-02 37.380 40.000 37.380 38.880 4.013 1554.56
1993-06-25 37.750 38.130 37.130 37.380 -0.320 1304.08
1993-06-18 39.250 39.500 37.500 37.500 -3.846 1434.64
1993-06-11 38.500 39.380 38.000 39.000 1.299 1212.80
1993-06-04 38.500 39.000 38.130 38.500 0.313 1217.25
1993-05-28 75.000 75.370 37.380 38.380 -48.908 1236.84
1993-05-21 75.500 76.120 74.000 75.120 -0.661 1557.84
1993-05-14 74.620 76.750 74.500 75.620 1.503 1359.52
1993-05-07 77.120 77.750 74.500 74.500 -3.560 1264.00
1993-04-30 77.620 78.500 75.250 77.250 -0.155 1012.40
1993-04-23 80.620 81.500 76.370 77.370 -3.888 1171.52
1993-04-16 76.870 81.000 76.870 80.500 5.229 1057.92
1993-04-09 76.250 78.120 76.250 76.500 0.170 928.100
1993-04-02 76.120 78.120 76.000 76.370 0.818 1268.88
1993-03-26 71.870 75.870 71.500 75.750 5.033 1163.60
1993-03-19 71.870 73.500 71.870 72.120 0.516 1297.52
1993-03-12 74.750 75.250 71.750 71.750 -4.013 1567.84
1993-03-05 74.500 75.620 73.620 74.750 0.336 909.760
1993-02-26 72.500 74.620 72.500 74.500 2.943 1216.24
1993-02-19 70.750 73.000 69.870 72.370 2.290 1559.00
1993-02-12 69.750 70.870 68.370 70.750 1.071 1428.40
1993-02-05 69.250 71.620 69.120 70.000 1.641 1635.68
1993-01-29 72.870 73.250 68.750 68.870 -5.489 2113.84
1993-01-22 74.370 74.500 72.000 72.870 -2.017 2044.72
1993-01-15 72.250 75.620 72.250 74.370 2.227 1653.84
1993-01-08 73.250 74.120 72.370 72.750 -1.689 1480.80
1993-01-01 73.620 74.750 72.870 74.000 0.339 1137.40
1992-12-25 74.000 74.370 73.000 73.750 -0.338 1316.70
1992-12-18 71.370 74.000 70.750 74.000 4.049 1636.88
1992-12-11 70.250 71.870 69.750 71.120 1.600 1141.44
1992-12-04 69.870 70.620 68.750 70.000 0.186 1297.68
1992-11-27 68.750 70.870 68.370 69.870 1.261 1282.80
1992-11-20 64.500 69.250 64.500 69.000 6.977 1577.92
1992-11-13 64.120 65.000 63.500 64.500 na 1763.84
1992-11-06 66.750 67.500 64.370 64.500 -3.371 1180.72
1992-10-30 65.500 67.500 65.120 66.750 1.722 1007.68
1992-10-23 68.500 70.500 65.250 65.620 -4.553 2884.40
1992-10-16 66.750 69.120 66.750 68.750 3.383 1303.28
1992-10-09 67.250 67.750 64.870 66.500 -2.019 1558.40
1992-10-02 66.250 68.620 65.870 67.870 2.647 1227.52
1992-09-25 66.000 66.370 64.250 66.120 na 1209.76
1992-09-18 66.120 66.370 65.000 66.120 0.563 1074.24
1992-09-11 67.120 67.500 65.620 65.750 -2.405 1411.80
1992-09-04 66.870 67.750 66.370 67.370 1.126 1167.76
1992-08-28 68.000 68.750 66.500 66.620 -3.098 1200.88
1992-08-21 67.370 69.000 67.370 68.750 2.230 1832.24
1992-08-14 65.250 67.370 64.870 67.250 2.876 1127.52
1992-08-07 65.750 66.250 65.120 65.370 -0.759 1037.60
1992-07-31 64.750 66.370 64.750 65.870 1.934 1475.36
1992-07-24 65.500 65.750 64.370 64.620 -2.091 1319.60
1992-07-17 63.380 66.250 63.130 66.000 3.937 1148.32
1992-07-10 62.880 64.500 62.880 63.500 0.986 1387.52
1992-07-03 59.880 63.130 59.880 62.880 5.010 1117.70
1992-06-26 61.380 61.380 59.380 59.880 -2.840 1082.16
1992-06-19 61.250 62.250 60.380 61.630 0.211 1291.76
1992-06-12 60.630 62.000 60.250 61.500 1.855 968.560
1992-06-05 60.250 61.000 59.750 60.380 0.216 1052.08
1992-05-29 61.880 61.880 60.000 60.250 -2.429 1435.30
1992-05-22 63.500 63.880 61.630 61.750 -1.984 959.920
1992-05-15 62.250 63.500 61.250 63.000 1.205 1273.76
1992-05-08 62.500 62.750 61.130 62.250 -0.208 1019.52
1992-05-01 62.500 63.500 62.130 62.380 -0.399 2034.16
1992-04-24 61.250 62.880 61.000 62.630 1.837 1629.04
1992-04-17 58.750 61.880 58.500 61.500 4.681 1929.20
1992-04-10 56.880 59.000 56.630 58.750 1.732 2067.04
1992-04-03 58.380 58.380 57.130 57.750 -0.431 1043.68
1992-03-27 58.630 58.880 57.880 58.000 -1.277 1325.36
1992-03-20 58.000 59.380 57.750 58.750 0.858 1312.32
1992-03-13 58.250 59.380 57.000 58.250 0.206 1095.68
1992-03-06 60.500 60.630 58.000 58.130 -3.726 1242.96
1992-02-28 57.500 60.500 57.250 60.380 5.009 1316.72
1992-02-21 60.250 60.880 57.000 57.500 -4.374 1619.20
1992-02-14 59.380 61.380 59.250 60.130 2.349 1133.52
1992-02-07 60.250 61.750 57.500 58.750 -2.700 1425.28
1992-01-31 62.000 62.630 60.250 60.380 -2.028 1090.80
1992-01-24 61.380 62.380 60.630 61.630 -0.194 1374.64
1992-01-17 63.000 63.130 60.500 61.750 -2.186 2222.88
1992-01-10 64.620 65.000 63.000 63.130 -3.618 2031.92
1992-01-03 63.250 66.000 62.630 65.500 3.345 2187.40
1991-12-27 63.380 65.870 63.130 63.380 0.396 1348.00
1991-12-20 61.380 64.120 59.380 63.130 3.272 2257.36
1991-12-13 57.750 61.500 57.630 61.130 7.002 1729.28
1991-12-06 57.250 58.380 56.250 57.130 -1.074 1390.56
1991-11-29 57.250 58.000 56.380 57.750 0.435 1261.20
1991-11-22 58.750 59.380 56.630 57.500 -1.709 1691.92
1991-11-15 60.750 61.000 58.500 58.500 -3.704 1140.00
1991-11-08 60.130 61.250 58.880 60.750 0.613 1709.92
1991-11-01 56.750 60.880 56.750 60.380 7.095 1713.04
1991-10-25 57.380 57.880 55.750 56.380 -1.743 928.640
1991-10-18 55.500 57.750 55.380 57.380 3.855 1538.48
1991-10-11 55.000 55.500 53.750 55.250 na 931.520
1991-10-04 55.000 56.630 54.750 55.250 0.455 828.080
1991-09-27 56.630 56.750 54.630 55.000 -2.878 1082.56
1991-09-20 55.880 57.750 55.750 56.630 1.342 1596.96
1991-09-13 55.880 57.000 55.250 55.880 na 1149.36
1991-09-06 55.380 56.250 54.880 55.880 1.600 1059.00
1991-08-30 54.500 55.380 54.250 55.000 0.677 780.880
1991-08-23 51.630 54.750 51.500 54.630 2.342 1004.32
1991-08-16 54.880 55.000 53.000 53.380 -2.945 1480.48
1991-08-09 54.130 55.250 54.000 55.000 1.382 1161.68
1991-08-02 52.630 54.630 52.500 54.250 3.078 1333.12
1991-07-26 53.750 53.750 51.880 52.630 -2.084 1416.48
1991-07-19 54.130 54.750 53.630 53.750 -0.702 940.640
1991-07-12 52.630 54.500 52.130 54.130 2.132 1626.64
1991-07-05 53.630 54.880 52.630 53.000 -0.935 1604.80
1991-06-28 50.880 53.630 50.500 53.500 4.635 1358.40
1991-06-21 51.750 52.000 50.380 51.130 -1.918 1160.72
1991-06-14 50.000 52.250 49.750 52.130 4.784 1138.96
1991-06-07 51.750 52.000 49.500 49.750 -3.865 1057.84
1991-05-31 50.250 51.750 49.380 51.750 3.500 1538.30
1991-05-24 50.250 50.880 49.630 50.000 -0.259 1096.48
1991-05-17 50.000 50.500 49.000 50.130 0.501 2196.24
1991-05-10 52.880 53.130 49.750 49.880 -6.117 2242.16
1991-05-03 53.130 53.750 52.500 53.130 -0.225 1102.56
1991-04-26 54.000 54.000 52.750 53.250 -1.389 1425.84
1991-04-19 53.000 54.380 52.880 54.000 1.887 2304.40
1991-04-12 53.500 53.500 52.250 53.000 -0.712 1552.88
1991-04-05 56.000 56.130 53.380 53.380 -4.899 1789.68
1991-03-29 54.380 56.380 54.380 56.130 3.695 1006.30
1991-03-22 54.130 55.630 53.750 54.130 -0.460 1306.24
1991-03-15 53.880 54.380 53.000 54.380 0.928 1532.24
1991-03-08 54.130 55.130 53.750 53.880 -0.462 1608.16
1991-03-01 54.630 54.880 53.380 54.130 -0.460 1172.72
1991-02-22 56.500 56.500 54.380 54.380 -3.752 1237.70
1991-02-15 55.750 57.250 55.130 56.500 1.110 1504.80
1991-02-08 52.500 56.250 52.130 55.880 6.947 1866.96
1991-02-01 51.250 52.750 51.000 52.250 2.190 1820.88
1991-01-25 54.250 55.250 50.000 51.130 -6.612 3236.16
1991-01-18 52.000 54.880 51.130 54.750 4.286 1107.68
1991-01-11 53.630 53.880 52.000 52.500 -2.778 1281.68
1991-01-04 55.750 56.500 53.750 54.000 -3.139 1232.40
1990-12-28 56.630 56.630 55.500 55.750 -1.554 502.400
1990-12-21 56.500 57.500 55.750 56.630 0.676 1266.88
1990-12-14 56.380 56.500 54.880 56.250 -0.231 1003.52
1990-12-07 55.130 57.000 54.750 56.380 2.267 991.920
1990-11-30 52.250 55.630 52.130 55.130 4.255 1726.88
1990-11-23 53.130 53.380 52.130 52.880 na 1094.60
1990-11-16 53.500 54.380 52.500 52.880 -1.398 1620.88
1990-11-09 56.000 56.250 52.750 53.630 -4.026 1778.32
1990-11-02 52.630 55.880 52.250 55.880 5.934 1710.56
1990-10-26 53.000 53.630 52.500 52.750 -1.180 1219.68
1990-10-19 53.380 55.500 53.000 53.380 -0.688 2665.52
1990-10-12 53.630 54.750 51.630 53.750 0.693 1599.12
1990-10-05 52.630 56.250 52.130 53.380 1.909 1990.88
1990-09-28 49.380 52.500 49.000 52.380 5.818 1722.48
1990-09-21 47.880 49.630 47.500 49.500 3.125 1462.00
1990-09-14 49.130 49.250 47.250 48.000 -0.518 1613.44
1990-09-07 48.380 49.130 47.500 48.250 -1.531 1156.30
1990-08-31 48.250 50.380 47.630 49.000 3.158 1342.96
1990-08-24 51.130 52.250 47.250 47.500 -7.552 2085.28
1990-08-17 51.000 53.500 50.750 51.380 0.745 1174.96
1990-08-10 51.750 53.000 50.750 51.000 -4.673 1733.28
1990-08-03 51.880 55.250 51.630 53.500 2.628 1850.40
1990-07-27 53.750 54.130 51.500 52.130 -3.248 1531.44
1990-07-20 53.630 54.500 53.250 53.880 0.937 1344.56
1990-07-13 53.500 53.880 51.380 53.380 -0.466 2122.64
1990-07-06 53.880 54.250 52.880 53.630 -0.464 1040.30
1990-06-29 53.750 54.500 52.630 53.880 0.242 1140.72
1990-06-22 54.630 55.380 53.750 53.750 -1.826 1705.44
1990-06-15 56.380 57.880 53.880 54.750 -3.097 1620.40
1990-06-08 58.250 58.880 56.000 56.500 -3.220 1212.08
1990-06-01 56.500 58.750 56.500 58.380 3.327 1426.70
1990-05-25 56.500 58.250 56.250 56.500 -0.668 855.200
1990-05-18 57.130 58.880 56.380 56.880 na 1107.52
1990-05-11 54.130 57.130 54.000 56.880 5.080 1108.80
1990-05-04 54.000 55.250 53.750 54.130 0.707 1056.48
1990-04-27 54.880 55.250 53.250 53.750 -2.273 1208.48
1990-04-20 58.750 59.500 54.500 55.000 -6.383 1570.80
1990-04-13 57.130 58.880 57.000 58.750 2.836 1012.40
1990-04-06 56.130 58.380 56.000 57.130 1.115 1707.04
1990-03-30 55.250 57.130 54.630 56.500 2.727 1054.16
1990-03-23 55.000 56.380 54.000 55.000 -1.575 861.680
1990-03-16 56.630 57.130 55.380 55.880 -1.965 1310.64
1990-03-09 57.250 58.000 56.380 57.000 -0.437 1411.44
1990-03-02 52.880 57.500 52.500 57.250 8.019 1433.76
1990-02-23 53.750 54.380 52.000 53.000 -2.304 1733.50
1990-02-16 53.000 55.250 52.000 54.250 2.358 1294.96
1990-02-09 54.380 55.250 51.630 53.000 -2.538 1543.92
1990-02-02 53.000 54.630 50.750 54.380 2.837 1517.52
1990-01-26 56.130 56.250 52.130 52.880 -5.571 1890.24
1990-01-19 55.750 56.750 53.750 56.000 na 1951.92
1990-01-12 59.250 60.630 55.250 56.000 -5.485 1993.44
1990-01-05 63.250 64.750 58.880 59.250 -7.248 2505.20
1989-12-29 62.500 64.370 62.250 63.880 2.208 1182.10
1989-12-22 60.380 62.630 58.750 62.500 3.306 1626.88
1989-12-15 57.000 61.500 56.630 60.500 5.899 2141.76
1989-12-08 57.130 58.630 56.630 57.130 -0.436 928.560
1989-12-01 54.250 57.880 53.630 57.380 5.770 1670.16
1989-11-24 55.000 55.000 53.500 54.250 -1.148 676.400
1989-11-17 55.250 56.250 54.750 54.880 -0.903 1960.80
1989-11-10 53.000 55.750 53.000 55.380 4.235 1147.52
1989-11-03 55.880 56.000 53.130 53.130 -4.700 2159.68
1989-10-27 57.880 58.380 55.630 55.750 -3.463 1813.44
1989-10-20 54.000 58.000 53.380 57.750 6.944 1782.72
1989-10-13 58.500 58.500 54.000 54.000 -7.692 1251.52
1989-10-06 56.750 58.630 56.500 58.500 2.848 1909.28
1989-09-29 55.130 57.000 54.380 56.880 2.950 1667.92
1989-09-22 54.250 56.380 54.250 55.250 1.376 1252.72
1989-09-15 53.500 54.500 52.750 54.500 2.347 2391.12
1989-09-08 54.500 54.630 52.500 53.250 -2.078 2040.20
1989-09-01 54.000 54.500 53.380 54.380 1.398 1207.84
1989-08-25 55.630 55.630 53.000 53.630 -3.160 1863.92
1989-08-18 54.630 57.880 54.250 55.380 1.151 1066.24
1989-08-11 56.630 57.380 54.630 54.750 -2.891 1353.60
1989-08-04 55.750 57.750 55.630 56.380 0.895 1349.20
1989-07-28 53.130 55.880 52.750 55.880 4.939 1497.12
1989-07-21 54.380 55.630 52.750 53.250 -2.294 2120.32
1989-07-14 52.380 54.500 52.380 54.500 4.546 2164.80
1989-07-07 51.380 52.250 50.380 52.130 2.216 1726.90
1989-06-30 52.250 52.500 50.000 51.000 -2.392 1435.68
1989-06-23 51.630 52.380 49.630 52.250 1.693 1916.80
1989-06-16 53.500 53.500 50.380 51.380 -3.963 1526.00
1989-06-09 53.250 54.380 52.130 53.500 0.943 1646.08
1989-06-02 52.000 53.130 51.000 53.000 1.923 1232.40
1989-05-26 53.500 53.880 51.380 52.000 -2.347 1579.28
1989-05-19 50.500 53.500 50.000 53.250 5.697 1714.88
1989-05-12 48.750 50.750 47.750 50.380 3.344 1593.52
1989-05-05 47.630 49.250 47.380 48.750 1.288 2849.28
1989-04-28 47.380 48.630 47.250 48.130 1.583 2606.48
1989-04-21 44.750 47.750 44.630 47.380 6.162 3472.56
1989-04-14 43.880 45.000 43.880 44.630 1.432 1708.24
1989-04-07 44.880 45.000 43.880 44.000 -1.961 1740.08
1989-03-31 43.880 45.380 43.630 44.880 1.700 1303.28
1989-03-24 44.250 44.880 44.000 44.130 -0.563 1385.30
1989-03-17 44.750 45.630 43.750 44.380 -0.827 1405.36
1989-03-10 44.500 46.000 44.380 44.750 0.562 1937.28
1989-03-03 43.630 44.500 43.500 44.500 1.994 1304.96
1989-02-24 43.880 44.250 43.250 43.630 -0.841 2313.40
1989-02-17 43.130 44.000 42.130 44.000 1.734 1630.16
1989-02-10 42.880 44.130 42.380 43.250 0.863 1141.52
1989-02-03 43.380 43.750 42.750 42.880 -1.425 1354.40
1989-01-27 42.380 43.880 41.880 43.500 2.643 2836.80
1989-01-20 40.630 42.750 40.500 42.380 4.000 2163.28
1989-01-13 40.250 41.880 40.130 40.750 1.875 1052.00
1989-01-06 39.880 40.130 38.880 40.000 -0.941 2446.80
1988-12-30 41.130 41.130 40.130 40.380 -1.512 1231.10
1988-12-23 41.630 42.130 40.750 41.000 -1.205 1892.64
1988-12-16 42.250 42.630 41.250 41.500 -1.190 1395.20
1988-12-09 40.380 42.500 40.250 42.000 4.348 1393.44
1988-12-02 39.880 41.500 39.750 40.250 0.928 1130.96
1988-11-25 40.130 40.380 39.750 39.880 -0.623 962.400
1988-11-18 39.880 40.130 39.500 40.130 0.325 1113.44
1988-11-11 40.750 40.750 39.630 40.000 -1.551 1308.96
1988-11-04 41.250 41.750 40.630 40.630 -1.503 1278.16
1988-10-28 41.630 42.000 41.130 41.250 -0.913 1236.72
1988-10-21 40.630 41.630 40.250 41.630 2.790 1186.00
1988-10-14 40.750 41.000 39.880 40.500 -1.220 1172.80
1988-10-07 40.630 41.000 39.500 41.000 1.535 2563.60
1988-09-30 39.380 40.880 39.250 40.380 2.539 1300.24
1988-09-23 39.500 39.630 39.000 39.380 -0.304 1513.44
1988-09-16 39.250 39.630 38.250 39.500 0.946 1429.60
1988-09-09 38.500 39.250 38.250 39.130 1.636 1560.60
1988-09-02 37.000 38.630 36.880 38.500 4.054 1297.84
1988-08-26 37.130 37.130 36.380 37.000 0.325 1121.12
1988-08-19 37.130 37.380 36.630 36.880 -0.324 1036.88
1988-08-12 38.500 38.630 36.750 37.000 -3.268 1305.28
1988-08-05 38.380 38.750 37.880 38.250 0.658 1622.24
1988-07-29 37.130 38.500 36.750 38.000 3.037 1122.96
1988-07-22 38.130 38.130 36.750 36.880 -3.278 1284.96
1988-07-15 38.380 38.880 36.250 38.130 -0.961 1644.88
1988-07-08 38.630 39.130 37.500 38.500 -0.977 1707.40
1988-07-01 39.750 39.880 38.500 38.880 -1.893 29640.2
1988-06-24 38.250 40.380 38.130 39.630 3.608 1475.28
1988-06-17 39.250 39.380 38.000 38.250 -2.548 2098.96
1988-06-10 37.750 39.500 37.000 39.250 3.289 1495.84
1988-06-03 37.000 38.380 36.880 38.000 3.740 2372.20
1988-05-27 35.750 36.630 35.500 36.630 2.462 919.120
1988-05-20 35.630 36.380 35.250 35.750 na 1576.48
1988-05-13 34.130 35.880 33.630 35.750 4.380 1947.36
1988-05-06 35.380 35.630 34.000 34.250 -2.837 1408.16
1988-04-29 35.500 36.380 34.750 35.250 -0.367 1561.04
1988-04-22 35.380 35.880 34.630 35.380 na 1349.84
1988-04-15 36.500 36.880 35.130 35.380 -2.749 1313.36
1988-04-08 35.630 37.000 35.000 36.380 0.359 1839.28
1988-04-01 35.630 36.880 35.630 36.250 0.694 2159.30
1988-03-25 37.380 37.880 35.880 36.000 -4.963 1017.28
1988-03-18 36.000 39.130 36.000 37.880 4.844 1533.20
1988-03-11 38.130 38.130 36.000 36.130 -4.620 1501.52
1988-03-04 37.000 38.630 37.000 37.880 2.378 1378.72
1988-02-26 37.500 38.380 37.000 37.000 -1.333 1492.24
1988-02-19 38.130 38.250 36.750 37.500 -2.293 1532.90
1988-02-12 37.130 38.880 37.000 38.380 2.347 1487.92
1988-02-05 38.750 39.130 36.880 37.500 -2.597 1570.96
1988-01-29 36.250 38.500 36.000 38.500 5.479 1498.88
1988-01-22 36.500 36.500 34.750 36.500 0.330 1725.68
1988-01-15 34.250 36.630 33.000 36.380 8.987 1836.00
1988-01-08 33.750 35.500 33.380 33.380 -2.909 2805.92
1988-01-01 34.000 34.500 32.750 34.380 0.380 6676.80
1987-12-25 35.130 35.130 33.000 34.250 -1.097 1619.80
1987-12-18 32.750 35.500 32.630 34.630 5.740 2587.52
1987-12-11 33.500 34.250 32.630 32.750 -2.963 1690.80
1987-12-04 33.880 34.750 32.750 33.750 -3.928 1629.92
1987-11-27 35.880 36.500 35.130 35.130 -1.403 706.800
1987-11-20 37.500 37.630 35.000 35.630 -3.389 1468.16
1987-11-13 37.750 39.250 36.500 36.880 -2.305 1549.92
1987-11-06 38.750 39.750 37.500 37.750 -3.527 2151.44
1987-10-30 39.000 39.750 36.500 39.130 -0.937 2313.76
1987-10-23 36.750 40.250 27.500 39.500 1.935 4194.32
1987-10-16 42.380 44.630 38.630 38.750 -8.824 2868.24
1987-10-09 44.000 44.000 42.250 42.500 -4.773 2890.16
1987-10-02 44.630 45.500 43.380 44.630 2.011 3401.12
1987-09-25 40.500 44.130 40.000 43.750 9.375 3370.16
1987-09-18 39.500 40.130 38.250 40.000 1.911 1681.04
1987-09-11 37.380 39.630 36.500 39.250 4.305 1867.70
1987-09-04 39.500 40.250 37.500 37.630 -5.047 1714.80
1987-08-28 41.630 42.250 39.630 39.630 -4.229 1313.12
1987-08-21 41.630 42.130 40.750 41.380 -0.601 1464.88
1987-08-14 40.000 41.880 39.750 41.630 3.738 2786.40
1987-08-07 37.380 40.380 37.380 40.130 5.940 2467.84
1987-07-31 35.500 38.250 35.130 37.880 7.066 1970.24
1987-07-24 36.380 36.750 34.880 35.380 -4.067 1716.48
1987-07-17 37.380 37.380 35.630 36.880 -1.338 1788.96
1987-07-10 37.880 38.880 36.880 37.380 -4.154 1984.16
1987-07-03 39.500 39.880 38.750 39.000 -1.590 2510.60
1987-06-26 39.250 40.130 39.000 39.630 0.968 1813.52
1987-06-19 38.750 39.500 38.750 39.250 0.952 1674.32
1987-06-12 37.130 39.000 36.880 38.880 4.376 1254.88
1987-06-05 37.500 37.880 36.500 37.250 na 1123.76
1987-05-29 36.000 37.500 34.000 37.250 -63.659 1665.30
1987-05-22 106.370 106.370 99.620 102.500 -3.411 1997.04
1987-05-15 110.250 112.620 105.500 106.120 -3.527 1592.40
1987-05-08 108.370 112.000 108.250 110.000 1.382 2094.24
1987-05-01 104.370 108.500 102.500 108.500 3.957 2155.92
1987-04-24 105.250 107.750 104.120 104.370 -1.071 3328.32
1987-04-17 107.000 107.620 101.000 105.500 -2.315 3845.70
1987-04-10 115.750 116.120 107.620 108.000 -7.889 2283.60
1987-04-03 115.250 117.750 112.500 117.250 -0.213 3048.48
1987-03-27 118.250 119.370 116.370 117.500 -0.735 1823.04
1987-03-20 116.120 118.370 115.250 118.370 1.719 2041.20
1987-03-13 115.120 117.000 114.370 116.370 0.753 2142.96
1987-03-06 116.250 116.750 115.000 115.500 -0.645 1461.12
1987-02-27 115.620 116.250 114.620 116.250 1.087 1323.36
1987-02-20 112.250 115.250 112.000 115.000 2.450 2117.40
1987-02-13 114.750 114.750 110.250 112.250 -2.391 2493.12
1987-02-06 116.870 118.750 114.750 115.000 -1.389 1876.32
1987-01-30 120.750 121.250 115.370 116.620 -3.914 2454.24
1987-01-23 117.500 122.750 116.620 121.370 3.074 3019.20
1987-01-16 114.370 117.750 114.000 117.750 3.063 2651.28
1987-01-09 112.750 114.500 112.750 114.250 0.114 1745.76
1987-01-02 114.250 114.250 112.000 114.120 -0.114 3467.10
1986-12-26 113.750 115.250 113.000 114.250 na 1385.70
1986-12-19 111.500 114.250 110.250 114.250 2.009 3549.60
1986-12-12 114.500 115.250 112.000 112.000 -2.183 1998.48
1986-12-05 111.620 116.250 110.250 114.500 2.351 2239.44
1986-11-28 110.500 112.000 110.120 111.870 1.240 1697.40
1986-11-21 107.370 110.870 106.500 110.500 2.676 1976.88
1986-11-14 106.620 107.870 106.500 107.620 0.702 1722.00
1986-11-07 107.000 107.750 106.000 106.870 -0.354 1351.92
1986-10-31 105.250 107.250 104.250 107.250 2.026 1994.40
1986-10-24 106.870 106.870 104.250 105.120 -1.638 1567.44
1986-10-17 107.250 107.620 106.250 106.870 -0.586 1162.32
1986-10-10 108.120 109.250 106.750 107.500 -2.715 1813.20
1986-10-03 106.120 110.620 105.250 110.500 4.000 2844.72
1986-09-26 106.000 109.000 105.120 106.250 0.473 1897.92
1986-09-19 103.370 105.750 102.370 105.750 3.302 2879.28
1986-09-12 112.750 112.750 102.000 102.370 -9.101 3354.96
1986-09-05 115.870 116.250 112.620 112.620 -2.805 2921.40
1986-08-29 114.250 116.370 113.500 115.870 1.640 1753.20
1986-08-22 109.370 114.870 108.750 114.000 4.233 2131.92
1986-08-15 104.620 109.500 104.620 109.370 4.540 1379.52
1986-08-08 104.500 105.500 103.750 104.620 -0.124 1693.68
1986-08-01 104.500 105.500 103.250 104.750 0.721 2396.40
1986-07-25 103.370 104.870 102.750 104.000 0.853 3448.56
1986-07-18 104.120 104.250 99.620 103.120 -0.722 3048.48
1986-07-11 102.750 104.750 100.000 103.870 1.090 1980.24
1986-07-04 107.500 109.750 101.750 102.750 -4.303 6042.00
1986-06-27 102.250 107.500 101.500 107.370 5.007 1558.56
1986-06-20 98.750 102.250 98.370 102.250 5.141 2721.12
1986-06-13 99.000 99.000 95.000 97.250 -1.768 1690.80
1986-06-06 99.500 100.000 98.250 99.000 -0.752 1145.04
1986-05-30 97.370 100.000 96.750 99.750 2.308 2058.60
1986-05-23 93.500 98.500 93.370 97.500 4.144 1102.56
1986-05-16 92.870 95.500 92.750 93.620 1.080 1540.32
1986-05-09 91.250 93.000 90.870 92.620 1.780 1423.20
1986-05-02 93.000 93.120 90.620 91.000 -1.622 2518.08
1986-04-25 90.870 92.620 90.620 92.500 1.370 2701.92
1986-04-18 90.750 94.370 90.250 91.250 0.551 2049.84
1986-04-11 90.750 92.500 88.250 90.750 -0.275 2144.16
1986-04-04 92.500 95.000 91.000 91.000 -1.355 3314.16
1986-03-28 91.250 92.750 91.000 92.250 1.374 2048.10
1986-03-21 94.120 94.120 91.000 91.000 -3.315 2629.68
1986-03-14 93.500 95.370 92.250 94.120 0.933 2625.84
1986-03-07 88.500 93.250 88.000 93.250 5.666 2268.72
1986-02-28 88.250 88.750 84.250 88.250 0.148 2022.24
1986-02-21 86.500 88.370 86.120 88.120 1.873 2493.30
1986-02-14 85.250 86.620 84.370 86.500 1.466 1699.44
1986-02-07 85.370 86.120 85.000 85.250 -0.141 1234.80
1986-01-31 81.750 86.750 81.500 85.370 4.594 1787.04
1986-01-24 80.250 81.620 79.750 81.620 1.707 1985.28
1986-01-17 81.250 81.250 79.000 80.250 -0.926 2207.28
1986-01-10 84.000 85.120 80.000 81.000 -5.539 3225.12
1986-01-03 84.620 85.870 83.870 85.750 1.479 3302.70
1985-12-27 85.120 85.250 83.620 84.500 -0.880 1509.30
1985-12-20 84.500 86.120 84.120 85.250 0.888 2660.16
1985-12-13 80.750 84.620 80.620 84.500 4.489 2938.32
1985-12-06 80.370 81.000 79.120 80.870 0.773 2881.20
1985-11-29 79.870 80.250 79.370 80.250 0.627 1888.80
1985-11-22 79.750 80.000 79.120 79.750 na 1807.92
1985-11-15 80.000 81.750 79.620 79.750 -0.313 2704.80
1985-11-08 79.120 80.370 78.000 80.000 1.433 2402.40
1985-11-01 77.250 79.120 77.000 78.870 2.269 2210.16
1985-10-25 75.870 78.000 75.500 77.120 1.809 1446.48
1985-10-18 77.120 78.120 75.500 75.750 -2.258 1464.48
1985-10-11 76.750 77.500 76.250 77.500 0.820 980.880
1985-10-04 78.120 79.370 76.620 76.870 -1.284 3524.16
1985-09-27 80.370 80.750 77.500 77.870 -2.504 1091.70
1985-09-20 77.870 80.750 77.500 79.870 2.899 1144.80
1985-09-13 82.000 82.000 77.000 77.620 -5.191 865.440
1985-09-06 81.870 82.120 81.250 81.870 -0.159 781.800
1985-08-30 82.250 83.250 81.620 82.000 na 777.360
1985-08-23 81.120 82.870 81.120 82.000 0.923 1011.60
1985-08-16 80.870 81.750 80.620 81.250 0.160 558.240
1985-08-09 81.120 82.500 78.250 81.120 0.458 1258.08
1985-08-02 81.000 82.750 80.120 80.750 -0.309 2630.88
1985-07-26 85.000 85.370 80.000 81.000 -4.706 2456.16
1985-07-19 87.250 88.500 85.000 85.000 -2.579 1858.08
1985-07-12 83.500 87.250 83.370 87.250 4.491 1301.28
1985-07-05 84.500 85.250 83.120 83.500 -0.595 3953.40
1985-06-28 81.000 84.000 80.620 84.000 3.550 1829.52
1985-06-21 79.250 81.120 78.620 81.120 2.360 2128.80
1985-06-14 81.500 81.500 78.870 79.250 -2.761 1898.88
1985-06-07 80.250 82.120 80.250 81.500 1.722 1727.28
1985-05-31 79.500 80.250 79.120 80.120 0.945 1282.20
1985-05-24 79.500 80.000 78.750 79.370 -0.164 1813.44
1985-05-17 77.000 79.500 76.750 79.500 3.086 1257.12
1985-05-10 74.620 77.250 74.500 77.120 3.171 970.320
1985-05-03 77.370 77.370 73.620 74.750 -3.548 1896.96
1985-04-26 75.000 78.000 74.870 77.500 3.168 1467.84
1985-04-19 75.500 76.750 74.750 75.120 -0.173 1410.48
1985-04-12 73.500 75.370 72.750 75.250 1.868 1176.72
1985-04-05 74.750 75.870 73.000 73.870 -1.177 2455.50
1985-03-29 74.500 75.120 73.750 74.750 0.174 1313.28
1985-03-22 74.500 75.000 73.500 74.620 0.498 1019.28
1985-03-15 72.500 74.500 72.500 74.250 2.062 783.360
1985-03-08 74.500 74.500 72.370 72.750 -2.178 1262.64
1985-03-01 72.870 75.000 72.370 74.370 2.058 1421.04
1985-02-22 74.870 75.000 72.750 72.870 -2.345 811.800
1985-02-15 72.870 75.500 72.750 74.620 2.402 1270.32
1985-02-08 71.750 73.250 71.750 72.870 1.208 2131.68
1985-02-01 69.750 73.370 69.620 72.000 3.049 2059.20
1985-01-25 68.870 70.120 68.500 69.870 1.629 2556.24
1985-01-18 68.620 69.370 68.500 68.750 na 1660.08
1985-01-11 69.500 70.000 68.370 68.750 -0.722 6385.20
1985-01-04 70.000 71.000 68.870 69.250 -1.241 6094.20
1984-12-28 70.250 70.620 69.870 70.120 0.171 682.800
1984-12-21 67.750 71.500 67.750 70.000 3.321 2279.28
1984-12-14 66.370 68.000 66.000 67.750 2.079 1149.84
1984-12-07 66.750 67.000 66.250 66.370 -0.375 950.640
1984-11-30 68.000 69.370 66.620 66.620 -1.668 2309.52
1984-11-23 65.250 68.000 64.870 67.750 3.831 1467.00
1984-11-16 65.250 65.500 63.880 65.250 na 1631.52
1984-11-09 65.500 66.620 65.250 65.250 -0.760 1756.08
1984-11-02 65.250 66.000 65.000 65.750 0.382 1765.20
1984-10-26 68.620 68.750 65.000 65.500 -4.727 2753.76
1984-10-19 64.500 69.250 64.370 68.750 6.589 1896.72
1984-10-12 64.120 64.620 63.250 64.500 0.781 868.080
1984-10-05 64.620 64.870 63.880 64.000 -0.959 1720.80
1984-09-28 64.370 64.750 63.750 64.620 -1.524 1998.00
1984-09-21 64.120 66.000 63.880 65.620 1.942 8253.60
1984-09-14 63.000 64.620 62.880 64.370 1.771 4402.56
1984-09-07 63.380 63.750 62.750 63.250 -0.394 3030.60
1984-08-31 63.380 63.880 63.130 63.500 -0.204 942.720
1984-08-24 62.750 64.750 62.750 63.630 1.402 1936.56
1984-08-17 62.750 63.250 62.130 62.750 na 1112.40
1984-08-10 63.500 63.500 61.750 62.750 -1.569 2457.12
1984-08-03 59.750 64.870 59.500 63.750 6.463 2402.16
1984-07-27 59.250 62.000 58.750 59.880 na 2534.64
