|
Major Indices
|
USA | Canada
|
Europe
|
Asia Pacific
|
Latin America
|
MidEast Africa
|
Global
|
|
|
|
|
|
Caterpillar 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.
|
|
|_Caterpillar_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 |____2008-1962_|____2008-1962_|____2008-1962_|____2008-1962_|____2008-1962_|____2008-1962_|
-52.22% <-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 36.710 37.750 32.100 34.670 -6.196 13782.3
2008-11-14 40.250 40.880 34.400 36.960 -3.875 13329.9
2008-11-07 38.820 43.580 37.340 38.450 0.654 11124.5
2008-10-31 32.810 39.190 32.000 38.200 14.715 12049.5
2008-10-24 39.870 41.600 31.950 33.300 -15.310 14517.7
2008-10-17 45.000 53.000 39.010 39.320 -8.834 13980.3
2008-10-10 50.180 52.760 37.070 43.130 -15.778 15638.7
2008-10-03 62.550 63.380 50.980 51.210 -20.147 12920.6
2008-09-26 66.410 66.840 60.670 64.130 -3.549 7034.38
2008-09-19 63.300 74.500 60.040 66.490 1.573 11144.7
2008-09-12 66.190 67.070 61.210 65.460 2.170 8233.44
2008-09-05 71.500 72.000 62.920 64.070 -9.416 9571.68
2008-08-29 70.010 71.970 67.930 70.730 0.655 4297.68
2008-08-22 68.890 70.610 67.610 70.270 -0.114 4986.57
2008-08-15 70.630 72.080 67.720 70.350 -0.776 5916.68
2008-08-08 68.200 71.940 67.190 70.900 4.050 6887.46
2008-08-01 70.380 72.270 67.880 68.140 -3.320 5940.98
2008-07-25 71.380 75.870 69.590 70.480 -0.578 8909.30
2008-07-18 70.790 72.150 65.850 70.890 1.547 8983.30
2008-07-11 70.720 71.750 66.680 69.810 -0.711 10108.9
2008-07-04 73.760 74.260 68.930 70.310 -4.664 8661.70
2008-06-27 79.420 80.240 72.690 73.750 -6.740 10546.7
2008-06-20 80.340 80.750 78.520 79.080 -2.969 6950.90
2008-06-13 80.070 82.350 78.520 81.500 1.888 7000.20
2008-06-06 82.440 83.650 79.990 79.990 -3.207 6596.04
2008-05-30 81.430 83.910 80.840 82.640 1.337 4690.68
2008-05-23 83.900 85.960 80.600 81.550 -2.569 6079.80
2008-05-16 82.230 84.500 81.710 83.700 2.373 5298.86
2008-05-09 83.030 83.640 81.330 81.760 -1.256 3984.80
2008-05-02 82.600 83.640 80.550 82.800 0.669 5021.34
2008-04-25 83.890 84.450 80.520 82.250 -3.553 5939.40
2008-04-18 74.790 85.450 74.700 85.280 14.011 9525.92
2008-04-11 78.250 78.450 74.380 74.800 -3.893 5992.44
2008-04-04 77.000 79.990 76.780 77.830 0.960 7285.64
2008-03-28 74.060 78.000 74.060 77.090 4.430 5914.80
2008-03-21 72.870 77.000 72.510 73.820 -1.297 8737.35
2008-03-14 70.000 76.800 68.300 74.790 7.088 9262.76
2008-03-07 72.100 73.610 68.900 69.840 -3.443 6753.10
2008-02-29 71.250 75.190 70.630 72.330 1.616 6681.06
2008-02-22 70.610 72.180 69.460 71.180 1.758 5183.88
2008-02-15 68.120 71.990 67.560 69.950 2.853 5991.80
2008-02-08 71.780 71.980 67.320 68.010 -5.226 6916.34
2008-02-01 66.690 72.170 64.970 71.760 8.843 8505.08
2008-01-25 59.600 67.750 59.600 65.930 4.967 9553.43
2008-01-18 66.730 67.500 62.140 62.810 -4.848 10155.3
2008-01-11 69.000 69.490 65.250 66.010 -3.677 8492.06
2008-01-04 73.000 73.710 68.100 68.530 -6.329 5265.13
2007-12-28 73.000 73.930 72.100 73.160 0.591 3005.68
2007-12-21 72.000 73.360 70.070 72.730 -0.899 6316.44
2007-12-14 74.500 77.260 73.160 73.390 -1.092 6368.26
2007-12-07 71.410 74.770 71.030 74.200 3.199 4694.12
2007-11-30 68.760 73.310 67.750 71.900 4.765 5836.96
2007-11-23 69.400 69.500 67.000 68.630 -1.166 5840.83
2007-11-16 70.250 72.000 68.540 69.440 -1.378 7534.30
2007-11-09 73.560 75.000 69.670 70.410 -5.819 6836.78
2007-11-02 75.010 75.360 72.570 74.760 -0.373 5778.56
2007-10-26 72.650 75.980 71.630 75.040 1.998 7605.34
2007-10-19 80.100 80.100 72.800 73.570 -8.381 9538.26
2007-10-12 80.740 82.740 78.620 80.300 -0.037 4993.40
2007-10-05 78.910 81.000 77.170 80.330 2.423 5020.74
2007-09-28 78.640 79.750 75.380 78.430 0.345 5778.56
2007-09-21 73.000 80.170 73.000 78.160 6.834 6035.50
2007-09-14 73.550 74.780 72.200 73.160 -0.381 4758.94
2007-09-07 75.800 77.370 73.100 73.440 -3.075 5039.53
2007-08-31 75.870 76.890 73.350 75.770 -0.721 3822.34
2007-08-24 72.970 76.500 72.230 76.320 5.066 5157.18
2007-08-17 78.110 79.300 70.590 72.640 -6.331 8665.44
2007-08-10 79.000 82.130 76.890 77.550 -1.786 7389.16
2007-08-03 76.990 81.420 75.670 78.960 3.867 8489.20
2007-07-27 82.470 82.990 75.250 76.020 -8.630 10379.6
2007-07-20 85.970 87.000 78.260 83.200 -2.267 12740.1
2007-07-13 79.240 85.900 79.080 85.130 8.019 7332.54
2007-07-06 78.600 80.870 77.160 78.810 0.651 5064.00
2007-06-29 80.650 81.580 77.530 78.300 -3.214 6005.82
2007-06-22 81.110 82.890 80.220 80.900 -0.259 4631.54
2007-06-15 78.320 81.600 78.010 81.110 3.299 5659.52
2007-06-08 77.990 79.280 77.050 78.520 0.486 4700.12
2007-06-01 75.820 79.460 75.280 78.140 3.210 6146.23
2007-05-25 74.770 77.250 74.320 75.710 1.257 4790.12
2007-05-18 75.000 76.840 73.850 74.770 -0.147 6248.10
2007-05-11 72.950 75.000 72.240 74.880 2.435 4783.08
2007-05-04 73.560 74.290 71.780 73.100 -0.895 4479.44
2007-04-27 72.200 74.100 71.740 73.760 2.701 6877.04
2007-04-20 67.030 72.830 66.470 71.820 7.531 9698.44
2007-04-13 67.760 68.190 65.860 66.790 -1.242 3745.40
2007-04-06 67.040 68.000 66.020 67.630 0.895 4217.73
2007-03-30 67.450 67.720 65.630 67.030 0.224 5261.82
2007-03-23 64.650 67.430 63.890 66.880 5.890 4860.08
2007-03-16 64.300 64.890 62.580 63.160 -1.925 5528.90
2007-03-09 62.520 64.990 62.340 64.400 2.157 4965.90
2007-03-02 67.510 67.770 62.750 63.040 -6.274 7673.68
2007-02-23 67.540 68.430 67.010 67.260 -0.606 5739.05
2007-02-16 64.750 68.200 64.280 67.670 4.429 6250.42
2007-02-09 65.250 65.990 64.310 64.800 -0.690 5355.52
2007-02-02 61.290 65.370 61.070 65.250 6.810 8882.36
2007-01-26 59.370 61.420 57.980 61.090 2.897 9283.00
2007-01-19 59.870 60.680 59.100 59.370 -0.619 6671.65
2007-01-12 60.090 60.700 59.200 59.740 -0.797 5739.60
2007-01-05 61.710 62.310 59.950 60.220 -1.810 5486.93
2006-12-29 60.500 61.850 60.490 61.330 1.221 2368.23
2006-12-22 62.170 62.590 60.350 60.590 -1.990 4244.96
2006-12-15 63.600 63.660 61.290 61.820 -2.492 5520.58
2006-12-08 61.390 63.950 60.950 63.400 3.612 5003.32
2006-12-01 62.600 63.190 60.300 61.190 -2.672 5457.70
2006-11-24 60.510 63.330 60.200 62.870 3.167 5687.80
2006-11-17 59.260 62.110 59.240 60.940 2.248 6545.28
2006-11-10 60.400 60.590 58.990 59.600 -1.373 8498.98
2006-11-03 61.170 61.190 60.060 60.430 -1.371 7164.88
2006-10-27 60.000 62.780 59.160 61.270 3.847 12978.1
2006-10-20 69.330 70.920 58.820 59.000 -14.592 18403.2
2006-10-13 67.800 69.950 67.520 69.080 1.514 4558.66
2006-10-06 65.450 68.810 63.500 68.050 3.419 7162.50
2006-09-29 62.970 67.060 62.760 65.800 4.827 6098.04
2006-09-22 65.510 67.600 62.090 62.770 -4.065 6932.60
2006-09-15 67.010 67.140 64.600 65.430 -2.807 7402.74
2006-09-08 68.850 70.400 67.270 67.320 0.074 5900.88
2006-09-01 66.130 67.800 64.820 67.270 1.940 5025.10
2006-08-25 68.250 69.210 64.750 65.990 -3.396 5008.84
2006-08-18 67.600 70.040 65.520 68.310 1.910 6307.96
2006-08-11 73.130 73.920 66.150 67.030 -8.304 6020.34
2006-08-04 71.000 74.080 69.120 73.100 2.654 4215.80
2006-07-28 69.450 72.620 68.220 71.210 4.184 5047.26
2006-07-21 69.190 71.870 67.100 68.350 -1.214 7548.20
2006-07-14 72.750 74.100 68.800 69.190 -4.671 4084.80
2006-07-07 74.920 75.430 72.360 72.580 -2.551 3363.33
2006-06-30 72.400 74.950 71.410 74.480 3.244 3417.10
2006-06-23 71.000 73.450 69.500 72.140 2.254 4579.70
2006-06-16 68.400 71.370 65.410 70.550 4.488 6649.78
2006-06-09 72.800 72.810 64.410 67.520 -7.265 9043.24
2006-06-02 74.430 74.440 71.400 72.810 -2.163 3700.98
2006-05-26 72.000 75.200 71.950 74.420 2.253 5184.82
2006-05-19 77.810 78.970 72.100 72.780 -6.464 6276.54
2006-05-12 79.990 82.030 77.680 77.810 -2.713 3716.06
2006-05-05 76.200 80.890 75.410 79.980 5.598 4282.66
2006-04-28 78.250 79.720 73.850 75.740 -2.735 6788.78
2006-04-21 77.490 80.000 76.290 77.870 1.209 5710.18
2006-04-14 74.930 78.250 74.920 76.940 2.696 4996.38
2006-04-07 72.710 76.150 72.560 74.920 4.331 4638.30
2006-03-31 75.880 76.230 71.300 71.810 -4.887 4498.52
2006-03-24 76.880 77.210 74.190 75.500 -0.958 4328.24
2006-03-17 71.450 76.350 70.790 76.230 7.442 5095.36
2006-03-10 74.630 74.880 70.340 70.950 -4.906 5845.22
2006-03-03 73.300 75.500 72.400 74.610 2.627 3497.10
2006-02-24 72.000 73.730 71.680 72.700 0.902 4346.13
2006-02-17 68.300 72.390 67.880 72.050 4.800 4003.64
2006-02-10 68.500 69.750 66.930 68.750 0.910 3881.20
2006-02-03 66.530 69.340 66.320 68.130 0.888 4738.76
2006-01-27 60.750 68.370 60.260 67.530 11.106 5735.28
2006-01-20 61.690 63.150 60.480 60.780 -2.487 3522.48
2006-01-13 60.450 62.660 60.450 62.330 3.110 3522.34
2006-01-06 57.870 60.760 57.050 60.450 4.639 4639.43
2005-12-30 58.520 59.390 57.370 57.770 -1.265 2006.08
2005-12-23 58.650 59.000 56.360 58.510 -1.895 3289.66
2005-12-16 58.020 59.750 57.800 59.640 2.668 2817.54
2005-12-09 58.650 59.290 57.070 58.090 -1.224 2829.48
2005-12-02 57.980 59.450 56.940 58.810 1.484 2780.98
2005-11-25 57.100 58.900 56.690 57.950 1.170 2353.10
2005-11-18 54.800 58.000 54.620 57.280 4.392 3982.60
2005-11-11 53.750 54.990 53.400 54.870 2.465 2885.26
2005-11-04 52.000 54.510 51.680 53.550 4.856 5351.00
2005-10-28 49.500 51.360 49.450 51.070 4.395 5951.10
2005-10-21 55.200 56.500 48.250 48.920 -10.632 8304.08
2005-10-14 56.550 56.800 53.280 54.740 -3.320 4481.68
2005-10-07 58.760 59.840 54.500 56.620 -3.626 4276.36
2005-09-30 58.400 59.560 57.000 58.750 -0.289 3813.94
2005-09-23 57.700 59.100 56.360 58.920 2.079 3763.10
2005-09-16 58.950 59.880 57.080 57.720 -1.937 3498.30
2005-09-09 57.780 59.230 57.450 58.860 1.047 4842.70
2005-09-02 53.150 58.800 52.940 58.250 8.899 4926.30
2005-08-26 55.000 55.500 53.010 53.490 -2.426 2956.06
2005-08-19 55.210 55.360 52.700 54.820 0.037 3173.86
2005-08-12 53.980 55.590 53.500 54.800 2.220 2769.00
2005-08-05 54.200 54.570 53.430 53.610 -0.556 2945.72
2005-07-29 52.550 54.600 51.610 53.910 2.862 5014.06
2005-07-22 50.750 53.600 50.710 52.410 3.434 8315.78
2005-07-15 99.430 100.150 49.500 50.670 -48.663 8028.44
2005-07-08 95.850 99.430 94.850 98.700 2.888 5220.90
2005-07-01 96.860 98.550 95.280 95.930 -0.960 5212.28
2005-06-24 100.000 102.980 96.400 96.860 -3.333 5680.20
2005-06-17 97.050 100.840 96.660 100.200 3.278 4602.04
2005-06-10 94.160 98.580 93.820 97.020 3.246 4778.12
2005-06-03 94.320 96.550 93.550 93.970 -0.361 3633.75
2005-05-27 93.550 94.740 92.120 94.310 0.726 2546.96
2005-05-20 89.010 94.000 88.700 93.630 5.202 3753.16
2005-05-13 90.160 91.300 88.540 89.000 -1.287 5043.08
2005-05-06 88.220 91.260 87.220 90.160 2.396 4356.84
2005-04-29 90.450 91.740 86.030 88.050 -1.960 6157.08
2005-04-22 83.640 90.400 82.610 89.810 7.608 9330.76
2005-04-15 90.510 91.500 82.920 83.460 -7.972 6726.36
2005-04-08 89.800 92.000 89.070 90.690 0.599 4548.24
2005-04-01 93.590 94.550 89.610 90.150 -3.665 6800.88
2005-03-25 96.400 97.050 93.530 93.580 -2.925 4164.95
2005-03-18 97.900 98.250 95.510 96.400 -2.626 6080.16
2005-03-11 99.900 99.900 96.750 99.000 -0.960 5632.60
2005-03-04 94.600 99.960 93.860 99.960 5.421 7317.56
2005-02-25 90.610 95.290 89.420 94.820 4.381 4705.20
2005-02-18 93.140 93.190 90.720 90.840 -2.091 4189.92
2005-02-11 91.900 93.160 90.500 92.780 0.958 3741.60
2005-02-04 88.000 92.190 87.660 91.900 5.077 6012.08
2005-01-28 89.550 91.640 86.400 87.460 -1.984 9665.72
2005-01-21 93.310 93.500 88.760 89.230 -4.760 5611.25
2005-01-14 93.500 94.030 90.740 93.690 0.332 5925.92
2005-01-07 96.100 97.150 92.220 93.380 -4.235 6384.40
2004-12-31 97.480 98.720 95.900 97.510 0.206 2366.92
2004-12-24 94.900 97.810 94.100 97.310 3.258 3285.50
2004-12-17 92.350 95.730 91.930 94.240 2.860 4897.16
2004-12-10 90.930 92.580 89.190 91.620 0.770 3816.16
2004-12-03 92.800 93.200 90.100 90.920 -2.026 4213.52
2004-11-26 90.250 92.880 89.610 92.800 2.905 3491.10
2004-11-19 89.820 91.780 89.150 90.180 0.233 4049.84
2004-11-12 87.010 90.000 86.190 89.970 3.212 4828.64
2004-11-05 80.900 87.850 80.680 87.170 8.232 6670.24
2004-10-29 77.350 81.080 77.050 80.540 4.138 5106.04
2004-10-22 81.010 81.990 76.750 77.340 -4.624 8061.72
2004-10-15 79.500 81.730 78.050 81.090 2.000 4852.04
2004-10-08 80.750 81.990 79.210 79.500 -1.365 4107.12
2004-10-01 74.220 81.300 74.010 80.600 7.812 8358.68
2004-09-24 75.700 76.770 74.130 74.760 -1.787 3184.60
2004-09-17 75.300 76.200 74.460 76.120 1.358 3474.64
2004-09-10 74.230 75.640 73.970 75.100 2.094 3725.20
2004-09-03 73.550 73.890 72.000 73.560 -0.190 2839.92
2004-08-27 72.490 74.090 71.860 73.700 2.021 3326.48
2004-08-20 71.750 74.200 70.690 72.240 0.683 4923.36
2004-08-13 70.750 72.150 69.850 71.750 2.135 4397.92
2004-08-06 73.240 73.490 68.500 70.250 -4.409 6712.44
2004-07-30 73.230 74.260 71.500 73.490 0.369 5020.56
2004-07-23 77.820 79.210 71.050 73.220 -5.899 7332.56
2004-07-16 77.080 79.630 76.660 77.810 0.947 3608.00
2004-07-09 76.720 77.640 76.020 77.080 0.469 3217.45
2004-07-02 78.550 79.600 76.390 76.720 -1.830 4006.40
2004-06-25 74.900 79.400 74.520 78.150 5.012 4684.24
2004-06-18 75.600 75.840 73.890 74.420 -1.561 4645.52
2004-06-11 76.200 77.760 75.200 75.600 0.132 3792.20
2004-06-04 75.350 76.740 74.300 75.500 0.199 4021.40
2004-05-28 75.000 76.470 73.370 75.350 3.177 4877.48
2004-05-21 74.300 75.250 72.010 73.030 -3.514 5257.28
2004-05-14 76.100 76.210 72.220 75.690 -1.854 7577.44
2004-05-07 77.900 79.700 76.710 77.120 -0.785 4012.08
2004-04-30 82.000 82.170 76.990 77.730 -5.161 5486.88
2004-04-23 81.950 84.760 78.420 81.960 -0.012 6332.40
2004-04-16 82.200 84.150 80.150 81.970 -0.012 4257.76
2004-04-09 81.000 83.280 80.600 81.980 0.961 3727.75
2004-04-02 78.440 81.530 78.210 81.200 4.855 4688.56
2004-03-26 75.650 78.250 74.870 77.440 1.494 3795.60
2004-03-19 74.100 77.870 73.650 76.300 1.828 5343.68
2004-03-12 77.650 78.250 72.510 74.930 -1.886 6744.28
2004-03-05 76.000 78.180 75.850 76.370 0.818 4150.80
2004-02-27 77.200 78.560 75.700 75.750 -1.393 4347.36
2004-02-20 78.650 79.890 76.090 76.820 -0.775 4135.85
2004-02-13 78.460 79.250 76.020 77.420 -1.376 4374.84
2004-02-06 78.250 78.820 75.280 78.500 0.474 7520.60
2004-01-30 83.700 85.700 76.750 78.130 -7.176 8325.28
2004-01-23 83.600 84.710 81.440 84.170 0.036 4414.00
2004-01-16 81.100 85.000 80.970 84.140 4.587 4539.28
2004-01-09 83.850 85.160 80.200 80.450 -2.662 5898.16
2004-01-02 83.900 84.770 82.520 82.650 -1.266 3342.90
2003-12-26 84.640 84.950 82.940 83.710 -1.227 2954.30
2003-12-19 78.990 84.750 78.490 84.750 8.626 7848.80
2003-12-12 76.450 78.280 75.750 78.020 1.987 3772.88
2003-12-05 76.250 77.120 74.600 76.500 0.592 3938.72
2003-11-28 73.050 76.210 73.050 76.050 4.335 3334.65
2003-11-21 72.610 73.570 71.290 72.890 0.386 3517.48
2003-11-14 72.450 74.560 71.760 72.610 0.055 3524.04
2003-11-07 73.460 75.690 72.470 72.570 -0.969 4435.60
2003-10-31 71.500 74.460 71.010 73.280 3.139 4603.44
2003-10-24 74.050 74.410 70.470 71.050 -3.438 5188.68
2003-10-17 76.000 78.920 71.990 73.580 -2.865 9432.96
2003-10-10 73.900 77.100 73.190 75.750 3.230 3961.60
2003-10-03 68.400 74.490 67.900 73.380 7.516 5721.60
2003-09-26 70.960 71.950 67.450 68.250 -4.130 5132.40
2003-09-19 68.280 71.780 68.140 71.190 4.660 4945.04
2003-09-12 70.130 70.590 66.860 68.020 -3.009 6649.48
2003-09-05 71.950 72.900 69.450 70.130 -2.367 5213.55
2003-08-29 71.000 72.030 68.010 71.830 0.195 5195.88
2003-08-22 71.460 73.970 71.340 71.690 1.029 5581.96
2003-08-15 68.400 71.950 67.870 70.960 4.032 5301.40
2003-08-08 66.950 68.790 65.600 68.210 1.473 5856.88
2003-08-01 65.480 68.290 64.780 67.220 2.940 5822.48
2003-07-25 65.610 65.900 62.800 65.300 -0.472 9830.96
2003-07-18 58.300 65.860 57.610 65.610 14.343 10062.5
2003-07-11 56.250 57.630 56.000 57.380 3.257 3017.72
2003-07-04 55.880 56.440 53.100 55.570 -0.466 4472.65
2003-06-27 57.250 57.500 55.420 55.830 -2.480 2913.44
2003-06-20 56.750 58.250 56.280 57.250 2.141 3886.44
2003-06-13 54.540 57.050 53.800 56.050 2.637 3388.60
2003-06-06 52.500 56.000 52.000 54.610 4.717 3889.60
2003-05-30 50.750 53.320 50.500 52.150 2.255 5043.95
2003-05-23 52.650 52.700 50.190 51.000 -3.719 3669.84
2003-05-16 53.250 54.430 52.250 52.970 -0.339 3688.28
2003-05-09 52.850 53.900 51.880 53.150 1.528 4334.40
2003-05-02 51.700 53.060 51.340 52.350 0.809 3651.52
2003-04-25 52.200 53.120 50.860 51.930 -0.096 3733.08
2003-04-18 52.980 53.650 50.400 51.980 -1.888 4836.55
2003-04-11 52.490 54.250 51.120 52.980 2.934 4115.68
2003-04-04 49.250 52.200 48.720 51.470 2.448 4327.88
2003-03-28 52.560 52.560 49.300 50.240 -4.396 4796.20
2003-03-21 46.950 53.300 46.780 52.550 11.761 7118.76
2003-03-14 45.350 47.950 43.520 47.020 2.664 4104.16
2003-03-07 47.010 47.350 43.710 45.800 -2.553 4357.20
2003-02-28 46.290 47.550 44.910 47.000 0.988 4739.12
2003-02-21 43.350 46.600 43.350 46.540 7.607 5350.70
2003-02-14 42.450 43.360 41.240 43.250 1.454 2997.12
2003-02-07 44.350 44.730 42.360 42.630 -3.070 2667.60
2003-01-31 43.800 44.500 42.610 43.980 0.137 3174.52
2003-01-24 47.400 47.400 42.740 43.920 -6.652 5471.80
2003-01-17 47.850 47.940 46.570 47.050 -0.780 3461.96
2003-01-10 47.550 48.420 46.250 47.420 -0.021 2895.68
2003-01-03 45.310 47.750 44.680 47.430 5.260 2888.75
2002-12-27 46.480 46.980 45.060 45.060 -3.097 1983.40
2002-12-20 44.850 46.770 44.700 46.500 4.260 2708.04
2002-12-13 46.170 46.170 44.390 44.600 -3.400 3005.00
2002-12-06 49.910 50.840 45.450 46.170 -7.475 4826.92
2002-11-29 48.700 50.300 46.810 49.900 2.781 3479.90
2002-11-22 45.300 48.990 43.920 48.550 7.697 4074.92
2002-11-15 43.000 45.100 41.250 45.080 4.449 3389.48
2002-11-08 42.120 43.790 42.120 43.160 2.493 3317.44
2002-11-01 41.750 42.350 39.370 42.110 1.592 3138.24
2002-10-25 41.000 43.500 40.610 41.450 1.122 4927.52
2002-10-18 36.300 41.060 35.700 40.990 12.056 6273.76
2002-10-11 36.200 37.180 33.750 36.580 1.583 5845.28
2002-10-04 36.650 38.760 35.130 36.010 -3.973 4221.40
2002-09-27 37.150 39.130 36.420 37.500 -0.977 4737.40
2002-09-20 40.650 41.600 37.400 37.870 -6.816 5255.48
2002-09-13 43.000 43.940 40.250 40.640 -5.926 4107.40
2002-09-06 43.600 43.610 41.400 43.200 -1.008 4190.55
2002-08-30 44.850 46.200 42.700 43.640 -2.698 2839.56
2002-08-23 43.550 45.600 43.410 44.850 3.198 3447.44
2002-08-16 44.100 45.460 43.010 43.460 -2.490 4988.04
2002-08-09 41.350 44.980 40.300 44.570 7.139 3838.00
2002-08-02 44.400 46.000 40.850 41.600 -4.478 4886.48
2002-07-26 41.200 43.650 39.050 43.550 5.168 5129.12
2002-07-19 45.500 45.500 40.250 41.410 -8.989 7505.64
2002-07-12 48.200 48.820 43.670 45.500 -5.680 3994.04
2002-07-05 49.200 49.400 44.850 48.240 -1.450 4377.90
2002-06-28 47.180 50.050 45.900 48.950 2.664 4491.08
2002-06-21 48.400 49.990 47.300 47.680 -2.495 4899.60
2002-06-14 50.800 51.880 47.650 48.900 -3.398 3784.28
2002-06-07 52.520 52.980 49.580 50.620 -3.157 3492.60
2002-05-31 54.200 54.390 51.250 52.270 -3.114 3390.90
2002-05-24 54.790 54.800 53.030 53.950 -1.533 3243.68
2002-05-17 52.800 56.350 52.090 54.790 3.749 4308.16
2002-05-10 53.490 55.200 52.120 52.810 -2.204 3827.68
2002-05-03 54.160 55.150 52.890 54.000 -0.277 3903.20
2002-04-26 55.040 55.090 52.220 54.150 -1.617 4163.92
2002-04-19 58.100 58.300 54.500 55.040 -5.054 5074.60
2002-04-12 57.350 59.620 56.430 57.970 1.063 3675.28
2002-04-05 57.000 57.750 54.400 57.360 0.897 4138.32
2002-03-29 57.650 58.000 55.650 56.850 -0.490 4112.25
2002-03-22 59.790 59.940 56.360 57.130 -4.449 4185.28
2002-03-15 59.080 59.990 57.490 59.790 0.775 5225.28
2002-03-08 56.400 59.940 56.380 59.330 5.326 5935.16
2002-03-01 53.500 56.900 53.500 56.330 6.929 6241.84
2002-02-22 49.800 52.890 49.000 52.680 5.508 4197.25
2002-02-15 48.250 51.450 48.190 49.930 2.948 3579.44
2002-02-08 50.300 51.130 47.320 48.500 -3.998 3419.08
2002-02-01 50.150 51.370 48.000 50.520 0.838 3698.88
2002-01-25 49.010 50.280 46.750 50.100 2.287 3512.90
2002-01-18 50.760 51.250 48.020 48.980 -3.621 3570.00
2002-01-11 53.750 54.090 50.780 50.820 -5.644 3485.92
2002-01-04 52.850 54.040 51.000 53.860 1.260 3562.70
2001-12-28 51.450 53.240 51.450 53.190 3.382 1498.50
2001-12-21 49.700 52.150 49.700 51.450 2.756 3023.84
2001-12-14 51.150 51.150 48.700 50.070 -2.111 3565.68
2001-12-07 47.420 51.690 46.700 51.150 7.866 3912.00
2001-11-30 48.890 49.250 47.330 47.420 -2.508 2985.52
2001-11-23 49.350 50.150 48.190 48.640 -0.937 3735.40
2001-11-16 48.050 49.970 47.000 49.100 1.762 4121.04
2001-11-09 45.950 49.810 45.740 48.250 5.557 4090.44
2001-11-02 47.100 47.500 43.700 45.710 -3.362 3479.00
2001-10-26 45.660 47.610 44.310 47.300 3.365 3566.52
2001-10-19 48.050 48.400 45.300 45.760 -5.747 4351.40
2001-10-12 47.700 49.900 45.500 48.550 0.622 4790.72
2001-10-05 44.850 48.370 43.350 48.250 7.701 4109.16
2001-09-28 45.050 47.410 42.630 44.800 1.703 5148.80
2001-09-21 47.000 48.450 40.310 44.050 -8.420 6892.68
2001-09-14 48.000 48.350 47.050 48.100 -1.555 5512.00
2001-09-07 50.010 51.750 48.750 48.860 -2.280 5082.40
2001-08-31 52.300 52.680 49.500 50.000 -4.288 2903.88
2001-08-24 53.600 53.600 50.860 52.240 -2.809 5071.96
2001-08-17 53.300 55.370 53.060 53.750 0.186 3868.60
2001-08-10 54.000 54.510 51.380 53.650 -1.469 3757.16
2001-08-03 53.300 55.720 53.080 54.450 3.223 3786.92
2001-07-27 54.000 54.450 51.900 52.750 -2.315 5139.96
2001-07-20 52.450 54.950 50.150 54.000 2.896 5826.64
2001-07-13 50.000 52.690 48.770 52.480 5.806 4031.76
2001-07-06 50.050 52.280 49.600 49.600 -0.899 3312.05
2001-06-29 54.640 54.640 49.500 50.050 -8.417 7208.56
2001-06-22 54.150 56.500 53.690 54.650 0.923 4138.40
2001-06-15 54.100 54.600 52.800 54.150 -0.331 3757.96
2001-06-08 54.850 56.040 53.560 54.330 -0.948 2889.52
2001-06-01 54.000 55.290 53.260 54.850 1.574 3696.05
2001-05-25 55.250 56.830 53.840 54.000 -2.262 4958.08
2001-05-18 53.200 56.500 51.800 55.250 3.853 5589.28
2001-05-11 50.550 54.010 50.100 53.200 5.242 5071.92
2001-05-04 50.310 51.490 48.940 50.550 0.477 4138.80
2001-04-27 47.880 50.830 47.550 50.310 5.075 4567.84
2001-04-20 47.010 49.000 45.430 47.880 1.851 4754.28
2001-04-13 44.570 47.010 44.570 47.010 5.522 4025.70
2001-04-06 44.380 46.000 41.500 44.550 0.383 4601.76
2001-03-30 42.230 45.510 42.230 44.380 6.249 4747.36
2001-03-23 44.600 45.570 40.150 41.770 -6.345 4452.32
2001-03-16 46.800 46.800 44.250 44.600 -4.782 4307.36
2001-03-09 43.300 48.000 43.300 46.840 9.747 5303.84
2001-03-02 40.560 43.460 40.560 42.680 6.460 2967.00
2001-02-23 43.400 43.400 39.750 40.090 -8.198 3469.20
2001-02-16 43.130 45.000 42.820 43.670 1.558 3117.40
2001-02-09 44.270 44.380 42.490 43.000 -2.869 2194.16
2001-02-02 43.160 45.000 42.250 44.270 2.358 3225.76
2001-01-26 40.630 44.060 39.810 43.250 6.448 4146.88
2001-01-19 43.690 45.630 39.810 40.630 -7.004 5842.15
2001-01-12 45.880 46.000 42.690 43.690 -4.773 3621.76
2001-01-05 47.250 49.630 43.560 45.880 -3.023 6764.05
2000-12-29 46.630 47.940 46.190 47.310 1.458 3265.75
2000-12-22 40.810 46.750 40.130 46.630 14.261 5317.32
2000-12-15 41.630 43.630 40.130 40.810 -1.970 3323.48
2000-12-08 40.750 44.250 40.750 41.630 2.310 4011.60
2000-12-01 38.880 41.250 38.440 40.690 4.655 2920.72
2000-11-24 36.940 39.000 36.500 38.880 5.252 2602.85
2000-11-17 35.750 37.500 35.190 36.940 3.329 2521.16
2000-11-10 34.810 37.000 34.810 35.750 2.700 2783.28
2000-11-03 32.880 35.810 32.500 34.810 5.870 4032.52
2000-10-27 30.690 32.880 30.690 32.880 7.136 2887.96
2000-10-20 31.690 32.130 29.560 30.690 -3.156 3554.92
2000-10-13 34.500 35.000 30.870 31.690 -8.145 3224.24
2000-10-06 31.000 36.000 31.000 34.500 11.290 3980.56
2000-09-29 35.130 36.000 29.000 31.000 -11.756 4152.84
2000-09-22 37.310 37.310 34.560 35.130 -6.170 3862.60
2000-09-15 37.810 39.630 37.190 37.440 -0.979 3608.08
2000-09-08 37.310 39.250 37.060 37.810 1.340 3411.35
2000-09-01 37.630 39.130 36.250 37.310 -0.850 3634.12
2000-08-25 38.190 38.310 37.000 37.630 -1.466 1829.92
2000-08-18 38.630 39.500 37.690 38.190 -1.139 2647.32
2000-08-11 34.840 39.000 34.560 38.630 10.878 3755.32
2000-08-04 34.060 35.750 34.060 34.840 2.290 3250.96
2000-07-28 36.500 36.630 33.940 34.060 -6.685 2683.04
2000-07-21 35.750 38.560 35.000 36.500 2.098 5257.76
2000-07-14 34.190 37.000 34.190 35.750 5.333 3562.92
2000-07-07 34.190 36.060 33.940 33.940 0.177 2743.70
2000-06-30 34.690 36.750 33.810 33.880 -2.166 2865.68
2000-06-23 35.940 36.500 34.310 34.630 -3.645 2952.44
2000-06-16 38.250 39.060 35.880 35.940 -6.039 3459.36
2000-06-09 40.880 40.880 37.690 38.250 -6.844 2965.00
2000-06-02 38.130 42.500 37.880 41.060 7.684 2966.60
2000-05-26 40.060 40.690 37.810 38.130 -4.818 2239.12
2000-05-19 39.560 41.750 38.500 40.060 1.727 3325.00
2000-05-12 39.060 40.000 37.560 39.380 0.819 2418.84
2000-05-05 39.440 39.940 37.880 39.060 -0.963 2568.56
2000-04-28 38.190 41.000 38.190 39.440 3.789 3776.64
2000-04-21 40.500 43.500 37.000 38.000 -6.173 6798.25
2000-04-14 41.380 44.880 40.190 40.500 -2.127 3653.56
2000-04-07 39.440 44.130 39.440 41.380 4.919 4144.92
2000-03-31 39.500 41.310 37.690 39.440 -0.152 3673.32
2000-03-24 39.630 40.560 38.440 39.500 -0.328 3166.84
2000-03-17 35.690 41.630 35.000 39.630 11.040 5839.96
2000-03-10 36.440 38.000 33.500 35.690 -1.897 6010.60
2000-03-03 36.000 37.310 34.190 36.380 1.056 4345.68
2000-02-25 37.690 38.880 35.880 36.000 -4.484 4387.80
2000-02-18 36.250 40.750 36.250 37.690 4.694 4711.88
2000-02-11 41.810 41.810 34.880 36.000 -14.914 6725.04
2000-02-04 43.500 44.750 41.250 42.310 -2.736 3601.24
2000-01-28 47.250 47.250 42.560 43.500 -8.189 4770.08
2000-01-21 51.750 51.750 45.630 47.380 -8.779 4189.50
2000-01-14 53.310 54.560 50.750 51.940 -2.570 3440.52
2000-01-07 47.690 55.130 47.690 53.310 13.281 5827.16
1999-12-31 45.250 48.060 45.250 47.060 5.021 2801.60
1999-12-24 44.940 45.750 43.130 44.810 -0.289 2770.35
1999-12-17 46.690 47.690 44.940 44.940 -3.748 3853.44
1999-12-10 48.270 48.630 44.690 46.690 -3.273 4230.16
1999-12-03 47.750 49.190 45.630 48.270 0.291 3997.16
1999-11-26 49.190 50.940 47.630 48.130 -2.155 4440.35
1999-11-19 55.000 57.690 49.000 49.190 -10.564 5010.04
1999-11-12 54.750 55.440 53.190 55.000 0.457 2152.64
1999-11-05 55.310 57.500 54.250 54.750 -1.012 3017.16
1999-10-29 54.940 58.000 53.440 55.310 0.217 2980.08
1999-10-22 56.060 56.880 51.560 55.190 -1.552 2788.56
1999-10-15 57.190 58.880 53.310 56.060 -1.007 3714.28
1999-10-08 55.000 57.500 53.630 56.630 5.476 2429.40
1999-10-01 54.130 56.250 52.560 53.690 -0.813 2644.88
1999-09-24 57.810 57.810 53.750 54.130 -7.169 2684.60
1999-09-17 56.750 60.690 56.250 58.310 2.749 2903.56
1999-09-10 59.000 59.130 56.500 56.750 -4.122 2046.35
1999-09-03 61.560 61.560 56.630 59.190 -3.959 2776.40
1999-08-27 60.880 63.940 60.880 61.630 2.189 2097.20
1999-08-20 62.250 63.000 59.880 60.310 -3.116 2204.00
1999-08-13 57.750 62.810 56.880 62.250 7.792 2926.64
1999-08-06 58.630 58.940 55.810 57.750 -1.501 2880.12
1999-07-30 61.000 62.560 58.630 58.630 -3.885 2278.08
1999-07-23 59.250 61.250 59.250 61.000 3.495 2558.72
1999-07-16 61.190 61.690 57.500 58.940 -3.677 3533.12
1999-07-09 61.440 62.310 59.310 61.190 -1.211 2520.50
1999-07-02 59.000 62.880 59.000 61.940 5.646 2655.08
1999-06-25 61.500 62.060 58.130 58.630 -4.667 1632.24
1999-06-18 59.440 61.750 58.130 61.500 3.466 2419.20
1999-06-11 62.810 63.810 59.060 59.440 -5.365 2637.92
1999-06-04 54.880 62.880 54.560 62.810 14.450 3221.40
1999-05-28 59.630 60.690 54.500 54.880 -7.966 2500.48
1999-05-21 61.000 62.250 57.500 59.630 -2.246 2179.96
1999-05-14 62.500 63.750 59.190 61.000 -3.466 2698.72
1999-05-07 64.370 66.440 62.440 63.190 -1.833 3164.88
1999-04-30 60.560 66.370 60.500 64.370 6.291 4705.36
1999-04-23 63.810 65.560 57.940 60.560 -5.093 5421.04
1999-04-16 49.310 64.440 49.310 63.810 30.892 10121.1
1999-04-09 47.440 49.630 47.440 48.750 3.856 2066.48
1999-04-02 47.190 48.060 45.810 46.940 0.278 2289.65
1999-03-26 46.810 47.810 45.000 46.810 na 2357.40
1999-03-19 44.750 47.750 43.880 46.810 4.744 4375.64
1999-03-12 49.880 50.880 44.630 44.690 -10.405 3994.76
1999-03-05 46.500 50.000 46.500 49.880 9.482 3309.64
1999-02-26 45.060 47.060 44.750 45.560 1.110 2167.56
1999-02-19 44.810 46.380 44.380 45.060 0.558 2615.35
1999-02-12 46.250 48.500 44.690 44.810 -3.114 2900.92
1999-02-05 43.440 46.750 42.000 46.250 6.788 3785.24
1999-01-29 43.940 45.690 43.060 43.310 -1.434 2566.28
1999-01-22 47.560 48.310 43.380 43.940 -7.611 3384.00
1999-01-15 51.000 53.000 46.000 47.560 -6.745 5228.76
1999-01-08 46.560 51.250 46.060 51.000 10.870 5266.32
1999-01-01 43.810 47.880 43.810 46.000 7.126 3323.70
1998-12-25 42.000 43.190 41.690 42.940 2.531 2969.65
1998-12-18 46.630 47.250 41.130 41.880 -10.187 5004.32
1998-12-11 48.750 49.500 45.690 46.630 -4.349 2563.44
1998-12-04 49.630 52.190 48.190 48.750 -1.773 3981.80
1998-11-27 48.880 50.250 48.750 49.630 1.534 2266.70
1998-11-20 47.500 49.500 47.250 48.880 2.905 3021.40
1998-11-13 49.250 49.630 45.060 47.500 -3.553 3575.20
1998-11-06 46.000 50.130 46.000 49.250 9.591 3600.92
1998-10-30 47.060 47.440 42.690 44.940 -4.505 3049.20
1998-10-23 47.000 48.940 45.630 47.060 0.128 3664.88
1998-10-16 47.310 48.940 44.380 47.000 0.535 4443.04
1998-10-09 45.000 47.940 41.940 46.750 3.889 3489.04
1998-10-02 46.940 49.500 43.060 45.000 -4.133 3855.76
1998-09-25 40.250 47.130 39.060 46.940 16.621 4315.40
1998-09-18 45.250 47.500 39.500 40.250 -11.050 4677.88
1998-09-11 46.750 49.500 44.250 45.250 -1.502 4304.60
1998-09-04 44.000 46.940 41.940 45.940 4.409 3672.92
1998-08-28 47.380 49.250 43.690 44.000 -7.134 2940.92
1998-08-21 48.380 50.690 46.250 47.380 -2.067 2562.08
1998-08-14 47.500 49.560 46.060 48.380 1.853 2249.48
1998-08-07 48.630 49.880 45.940 47.500 -2.062 3457.80
1998-07-31 48.880 50.250 47.940 48.500 -1.403 3028.28
1998-07-24 53.190 54.190 49.060 49.190 -7.520 3485.96
1998-07-17 52.560 56.380 51.130 53.190 1.199 5074.88
1998-07-10 54.130 54.690 51.250 52.560 -2.900 2691.84
1998-07-03 53.000 54.380 51.880 54.130 2.132 2798.40
1998-06-26 51.940 54.250 51.940 53.000 2.653 2318.16
1998-06-19 52.000 55.000 51.250 51.630 -0.712 3139.16
1998-06-12 56.380 56.380 51.060 52.000 -7.965 3486.68
1998-06-05 54.940 56.810 53.880 56.500 2.839 1695.52
1998-05-29 58.560 59.000 54.940 54.940 -6.182 1776.60
1998-05-22 57.810 60.750 57.500 58.560 1.297 1828.68
1998-05-15 55.810 59.190 55.500 57.810 3.584 1782.32
1998-05-08 57.130 57.560 54.880 55.810 -2.311 1443.32
1998-05-01 56.190 57.630 55.000 57.130 0.334 1811.20
1998-04-24 56.750 58.250 56.060 56.940 0.335 2797.24
1998-04-17 54.810 57.630 54.190 56.750 3.540 3384.04
1998-04-10 54.380 55.250 53.880 54.810 1.032 1975.90
1998-04-03 55.380 55.840 53.000 54.250 -2.252 2338.32
1998-03-27 56.060 57.190 54.000 55.500 -0.999 2243.04
1998-03-20 56.190 59.250 55.310 56.060 -0.231 4872.56
1998-03-13 53.310 57.380 52.440 56.190 5.402 2231.76
1998-03-06 54.000 54.000 51.000 53.310 -2.291 2237.08
1998-02-27 52.630 54.630 52.000 54.560 3.667 1737.48
1998-02-20 53.810 55.190 50.440 52.630 -1.736 2768.90
1998-02-13 50.940 53.690 50.810 53.560 5.537 2871.52
1998-02-06 48.810 51.060 48.750 50.750 5.729 2973.48
1998-01-30 45.500 49.000 45.440 48.000 5.495 2770.16
1998-01-23 45.250 47.440 44.500 45.500 0.419 6843.85
1998-01-16 45.440 47.250 44.880 45.310 -0.286 3583.48
1998-01-09 49.000 49.880 45.440 45.440 -7.265 2317.76
1998-01-02 46.560 49.000 46.560 49.000 6.522 1612.45
1997-12-26 48.130 49.000 45.880 46.000 -4.426 1112.45
1997-12-19 50.750 51.190 46.560 48.130 -5.163 4405.48
1997-12-12 51.750 53.000 48.630 50.750 -1.932 3210.48
1997-12-05 48.060 51.810 48.060 51.750 7.947 3484.32
1997-11-28 47.690 48.500 46.940 47.940 0.524 3040.75
1997-11-21 46.440 48.130 45.690 47.690 3.809 4547.32
1997-11-14 50.940 51.750 44.000 45.940 -9.815 7700.04
1997-11-07 51.810 55.000 50.000 50.940 -0.605 2904.20
1997-10-31 57.630 57.630 49.750 51.250 -11.546 4471.00
1997-10-24 58.380 60.440 57.630 57.940 -0.754 2313.40
1997-10-17 58.750 60.940 57.750 58.380 -0.426 2895.12
1997-10-10 55.630 58.690 55.630 58.630 6.349 1635.24
1997-10-03 54.060 56.250 53.560 55.130 1.979 1758.84
1997-09-26 55.810 56.750 53.560 54.060 -3.136 2013.72
1997-09-19 54.000 57.060 53.190 55.810 3.352 2321.76
1997-09-12 56.880 57.060 53.000 54.000 -5.063 2545.76
1997-09-05 58.060 59.940 56.000 56.880 -2.032 3612.05
1997-08-29 59.250 60.310 57.130 58.060 -2.008 2067.20
1997-08-22 58.060 61.310 57.380 59.250 2.050 2324.56
1997-08-15 58.440 59.810 58.060 58.060 -0.548 2208.36
1997-08-08 58.940 61.630 57.440 58.380 -0.950 2548.12
1997-08-01 56.810 59.940 56.000 58.940 3.749 3146.80
1997-07-25 54.500 57.440 54.500 56.810 4.469 3342.64
1997-07-18 57.310 57.310 54.310 54.380 -52.660 2670.36
1997-07-11 109.060 115.500 108.250 114.870 5.327 3835.52
1997-07-04 108.000 109.440 104.500 109.060 0.981 2565.80
1997-06-27 107.120 108.940 105.000 108.000 0.822 2090.80
1997-06-20 108.750 108.750 107.120 107.120 -1.499 2225.52
1997-06-13 100.120 109.370 99.870 108.750 8.620 3442.16
1997-06-06 97.620 102.120 96.750 100.120 2.561 3139.92
1997-05-30 97.500 98.370 96.750 97.620 0.123 2350.00
1997-05-23 98.500 99.620 95.750 97.500 -1.015 2488.80
1997-05-16 96.620 99.750 94.250 98.500 1.946 3684.48
1997-05-09 93.370 96.870 92.370 96.620 3.481 2560.16
1997-05-02 87.120 93.620 87.000 93.370 7.174 2052.00
1997-04-25 84.120 90.620 83.620 87.120 3.566 2312.88
1997-04-18 76.870 85.870 76.500 84.120 9.432 2859.68
1997-04-11 79.120 79.370 76.750 76.870 -2.844 1501.92
1997-04-04 80.120 80.870 76.370 79.120 -1.248 2192.32
1997-03-28 81.120 83.750 79.870 80.120 -1.233 2276.00
1997-03-21 81.120 81.370 79.620 81.120 na 1678.48
1997-03-14 81.500 81.620 79.120 81.120 -0.466 1655.52
1997-03-07 78.250 81.750 77.750 81.500 4.153 1871.52
1997-02-28 79.620 81.370 78.250 78.250 -1.721 1830.08
1997-02-21 79.750 81.620 78.620 79.620 -0.163 2418.90
1997-02-14 79.500 83.370 78.250 79.750 0.314 2632.64
1997-02-07 77.500 79.500 76.250 79.500 2.422 2050.40
1997-01-31 75.250 78.120 75.120 77.620 3.150 3506.72
1997-01-24 78.750 78.870 74.620 75.250 -4.444 5295.76
1997-01-17 78.620 79.750 76.750 78.750 0.962 2033.60
1997-01-10 74.750 78.000 74.000 78.000 4.348 2504.88
1997-01-03 76.750 76.870 72.500 74.750 -2.606 2944.20
1996-12-27 75.500 77.250 75.500 76.750 1.656 1591.90
1996-12-20 76.120 76.870 73.500 75.500 -0.815 3163.92
1996-12-13 77.000 79.370 75.750 76.120 -1.143 2290.24
1996-12-06 79.120 79.620 76.000 77.000 -2.679 2471.84
1996-11-29 80.000 80.370 77.870 79.120 -1.100 2234.40
1996-11-22 73.500 81.000 73.120 80.000 8.844 4087.84
1996-11-15 73.500 75.500 72.370 73.500 na 2753.76
1996-11-08 69.750 73.620 69.750 73.500 5.755 3597.60
1996-11-01 70.370 70.370 68.250 69.500 -1.236 4212.24
1996-10-25 74.120 74.750 70.370 70.370 -5.059 3452.88
1996-10-18 73.250 77.500 73.250 74.120 1.188 3324.88
1996-10-11 73.370 73.750 71.370 73.250 -0.340 2484.00
1996-10-04 74.000 75.500 72.620 73.500 -0.676 2155.68
1996-09-27 75.120 75.870 73.620 74.000 -1.491 1882.80
1996-09-20 74.120 75.620 72.500 75.120 1.349 2065.52
1996-09-13 72.120 74.120 71.620 74.120 3.303 2051.92
1996-09-06 68.870 72.370 67.500 71.750 4.182 2142.20
1996-08-30 71.250 71.500 68.620 68.870 -3.340 1339.04
1996-08-23 69.750 72.120 69.620 71.250 2.151 2151.76
1996-08-16 69.870 71.000 69.120 69.750 -0.172 1858.16
1996-08-09 68.000 70.120 68.000 69.870 2.750 2254.96
1996-08-02 65.750 68.000 64.250 68.000 2.642 2086.24
1996-07-26 66.750 66.750 62.880 66.250 -1.119 3261.44
1996-07-19 67.120 67.750 62.750 67.000 -0.179 5249.76
1996-07-12 68.500 70.500 66.500 67.120 -1.828 2458.16
1996-07-05 67.750 70.870 66.870 68.370 0.915 2264.80
1996-06-28 68.750 69.750 66.500 67.750 -1.455 2952.40
1996-06-21 65.250 69.000 65.000 68.750 5.364 2586.64
1996-06-14 65.620 66.870 64.250 65.250 -0.564 1673.04
1996-06-07 65.500 66.250 64.120 65.620 na 2497.28
1996-05-31 68.370 68.370 65.250 65.620 -4.022 3074.00
1996-05-24 68.870 69.620 67.370 68.370 -0.726 2796.00
1996-05-17 63.630 69.370 63.500 68.870 8.235 3251.20
1996-05-10 63.750 64.120 62.000 63.630 -0.188 2529.60
1996-05-03 64.870 65.750 63.380 63.750 -1.727 2887.36
1996-04-26 65.120 66.750 64.120 64.870 -0.200 2334.40
1996-04-19 70.250 71.870 64.620 65.000 -7.473 4603.92
1996-04-12 68.250 70.620 66.250 70.250 2.375 2371.36
1996-04-05 68.000 69.500 65.870 68.620 0.912 1908.90
1996-03-29 69.250 70.750 67.620 68.000 -1.805 1884.40
1996-03-22 72.000 73.870 68.870 69.250 -3.819 3203.04
1996-03-15 67.250 72.500 66.620 72.000 7.063 3668.40
1996-03-08 67.500 68.620 65.870 67.250 -0.370 3342.40
1996-03-01 70.000 70.250 65.500 67.500 -3.571 2830.16
1996-02-23 67.000 72.000 66.370 70.000 4.478 3937.20
1996-02-16 64.620 67.870 64.620 67.000 3.683 4214.32
1996-02-09 63.380 65.620 61.630 64.620 1.956 3422.40
1996-02-02 62.250 64.870 62.250 63.380 1.815 3764.72
1996-01-26 59.000 63.000 59.000 62.250 5.508 4316.48
1996-01-19 58.130 61.000 54.000 59.000 0.855 8285.60
1996-01-12 61.000 61.250 58.130 58.500 -4.098 2623.84
1996-01-05 58.750 61.250 58.250 61.000 3.830 4120.20
1995-12-29 60.880 60.880 58.130 58.750 -3.499 1697.80
1995-12-22 59.880 61.500 57.250 60.880 1.467 3291.60
1995-12-15 60.880 62.750 59.750 60.000 -1.445 2693.04
1995-12-08 61.000 63.130 60.500 60.880 -0.197 1909.60
1995-12-01 60.130 62.380 60.130 61.000 2.092 2656.32
1995-11-24 55.500 60.130 55.380 59.750 7.658 3773.20
1995-11-17 56.630 57.000 55.130 55.500 -1.995 2134.80
1995-11-10 56.000 57.500 55.380 56.630 1.125 2520.56
1995-11-03 54.630 57.880 54.380 56.000 2.508 3539.76
1995-10-27 53.130 55.000 52.630 54.630 2.823 2736.96
1995-10-20 55.500 56.000 51.130 53.130 -4.270 4748.72
1995-10-13 53.380 55.880 50.750 55.500 2.531 4508.88
1995-10-06 56.880 57.000 54.130 54.130 -4.835 4569.60
1995-09-29 58.880 59.250 56.130 56.880 -3.397 3601.28
1995-09-22 65.250 65.620 57.880 58.880 -9.762 7627.60
1995-09-15 69.120 69.370 64.870 65.250 -5.599 2634.56
1995-09-08 68.370 70.000 67.620 69.120 1.097 2098.70
1995-09-01 65.000 68.370 64.620 68.370 5.185 1686.16
1995-08-25 67.750 68.120 63.880 65.000 -4.059 3488.00
1995-08-18 64.000 69.000 64.000 67.750 6.895 3666.48
1995-08-11 67.120 67.370 62.250 63.380 -5.572 2981.44
1995-08-04 69.250 70.620 66.250 67.120 -3.076 1940.00
1995-07-28 67.500 70.870 67.370 69.250 2.593 1739.44
1995-07-21 72.500 75.250 66.250 67.500 -6.897 4872.16
1995-07-14 70.870 72.750 69.870 72.500 2.113 2200.64
1995-07-07 64.250 72.250 64.120 71.000 10.506 3918.90
1995-06-30 62.750 64.500 61.630 64.250 2.390 2496.32
1995-06-23 63.000 65.250 61.880 62.750 0.192 3624.96
1995-06-16 61.500 63.380 60.750 62.630 1.837 2810.64
1995-06-09 59.250 62.500 59.000 61.500 3.797 2972.96
1995-06-02 57.380 60.880 57.130 59.250 3.259 3914.70
1995-05-26 60.000 63.380 57.000 57.380 -3.967 4970.48
1995-05-19 62.880 63.880 59.000 59.750 -4.978 5338.00
1995-05-12 55.750 62.880 55.500 62.880 12.789 4459.36
1995-05-05 58.250 58.250 55.250 55.750 -4.701 2479.52
1995-04-28 55.750 58.500 55.630 58.500 4.933 2804.80
1995-04-21 56.000 57.500 55.130 55.750 0.450 3863.76
1995-04-14 55.880 56.250 55.000 55.500 -0.680 3277.80
1995-04-07 55.500 56.750 55.380 55.880 0.685 2848.72
1995-03-31 51.000 57.380 50.750 55.500 8.824 4308.32
1995-03-24 51.500 51.630 49.000 51.000 -0.971 4586.08
1995-03-17 49.880 51.880 48.630 51.500 3.248 3835.04
1995-03-10 48.880 50.130 48.250 49.880 1.796 3772.16
1995-03-03 51.750 51.880 48.380 49.000 -5.314 6942.40
1995-02-24 52.380 53.500 51.630 51.750 -1.203 3717.40
1995-02-17 53.130 54.380 52.250 52.380 -1.412 2135.04
1995-02-10 53.000 54.000 51.880 53.130 0.245 2366.88
1995-02-03 52.500 54.250 51.130 53.000 0.474 4341.36
1995-01-27 52.630 54.750 51.630 52.750 0.228 3731.12
1995-01-20 57.130 58.630 52.250 52.630 -7.877 7013.44
1995-01-13 56.630 58.880 55.880 57.130 0.883 2790.00
1995-01-06 55.130 57.380 54.000 56.630 2.721 2552.90
1994-12-30 54.500 55.380 53.880 55.130 1.379 1238.80
1994-12-23 52.880 54.880 51.750 54.380 2.122 2052.24
1994-12-16 51.380 53.750 51.130 53.250 4.658 4005.12
1994-12-09 53.380 54.130 50.630 50.880 -4.683 2871.60
1994-12-02 53.380 54.500 52.630 53.380 na 3234.88
1994-11-25 55.630 56.130 51.380 53.380 -4.045 4066.10
1994-11-18 57.250 57.880 55.500 55.630 -2.626 3421.92
1994-11-11 57.380 59.250 57.000 57.130 -0.436 2945.20
1994-11-04 59.500 60.000 57.380 57.380 -3.368 3571.92
1994-10-28 57.750 59.880 56.750 59.380 5.321 4878.16
1994-10-21 55.500 56.750 54.880 56.380 1.586 2035.20
1994-10-14 53.500 56.630 53.250 55.500 3.738 2520.00
1994-10-07 54.130 55.130 52.380 53.500 -1.164 3290.88
1994-09-30 54.130 55.380 52.750 54.130 na 2918.64
1994-09-23 56.500 57.380 53.750 54.130 -3.991 3391.36
1994-09-16 55.380 57.880 53.380 56.380 1.806 3533.36
1994-09-09 56.630 56.630 54.250 55.380 -51.099 2256.20
1994-09-02 115.620 116.500 112.750 113.250 -2.050 3176.80
1994-08-26 107.250 115.620 106.620 115.620 7.185 4070.08
1994-08-19 105.620 110.000 105.620 107.870 2.616 3190.08
1994-08-12 104.620 105.500 102.870 105.120 0.353 2787.20
1994-08-05 108.620 110.250 104.500 104.750 -3.340 2709.28
1994-07-29 106.620 108.870 106.120 108.370 1.641 1645.28
1994-07-22 108.370 109.370 105.370 106.620 -1.615 2231.52
1994-07-15 106.620 111.120 106.370 108.370 2.478 3417.28
1994-07-08 100.620 106.500 100.000 105.750 5.098 2918.40
1994-07-01 101.120 106.250 100.000 100.620 -0.494 3211.52
1994-06-24 107.870 107.870 100.120 101.120 -7.016 3902.24
1994-06-17 105.120 110.750 104.750 108.750 3.453 2736.64
1994-06-10 107.750 108.870 103.370 105.120 -2.214 3362.56
1994-06-03 107.500 107.750 104.000 107.500 na 3860.60
1994-05-27 110.120 111.750 106.620 107.500 -2.379 3749.76
1994-05-20 107.870 112.250 107.250 110.120 2.086 4169.92
1994-05-13 108.120 108.870 104.750 107.870 -0.231 4101.76
1994-05-06 109.870 113.370 106.620 108.120 -1.593 3478.88
1994-04-29 107.870 112.500 107.620 109.870 1.854 3225.80
1994-04-22 111.870 112.870 99.750 107.870 -3.576 8910.88
1994-04-15 117.000 117.000 111.000 111.870 -4.686 2753.12
1994-04-08 112.370 121.250 109.370 117.370 4.450 5302.88
1994-04-01 116.000 116.000 106.000 112.370 -3.644 6333.80
1994-03-25 119.000 121.500 115.250 116.620 -2.099 4239.36
1994-03-18 116.500 120.250 115.500 119.120 2.249 3939.52
1994-03-11 112.120 116.500 111.000 116.500 3.907 4167.20
1994-03-04 107.870 115.870 107.000 112.120 4.056 4339.52
1994-02-25 108.120 112.120 107.370 107.750 -0.342 5279.60
1994-02-18 105.120 109.000 104.870 108.120 2.854 3836.32
1994-02-11 102.750 109.370 102.750 105.120 2.556 5335.84
1994-02-04 103.620 105.620 102.370 102.500 -1.081 4557.76
1994-01-28 99.750 103.620 98.620 103.620 5.070 5881.92
1994-01-21 90.500 99.000 90.120 98.620 8.972 3276.80
1994-01-14 90.370 91.250 89.120 90.500 0.144 3101.60
1994-01-07 89.000 92.000 88.750 90.370 1.539 2952.00
1993-12-31 88.000 90.750 88.000 89.000 1.286 1810.88
1993-12-24 86.620 88.250 86.620 87.870 1.737 2217.20
1993-12-17 85.870 87.120 84.370 86.370 0.582 2740.32
1993-12-10 85.620 87.120 83.750 85.870 0.433 2756.64
1993-12-03 85.620 87.000 84.750 85.500 -0.140 2257.92
1993-11-26 84.620 86.000 82.750 85.620 0.140 3160.60
1993-11-19 89.620 91.000 84.620 85.500 -4.202 6118.40
1993-11-12 90.000 92.120 88.620 89.250 -0.833 3787.52
1993-11-05 91.500 93.120 87.620 90.000 -1.639 3419.68
1993-10-29 89.870 91.750 88.750 91.500 1.814 4334.72
1993-10-22 80.750 90.250 80.620 89.870 11.294 4693.44
1993-10-15 81.120 81.370 80.000 80.750 -0.456 1664.00
1993-10-08 80.250 81.620 80.120 81.120 1.084 1890.08
1993-10-01 78.250 81.750 78.250 80.250 2.727 2753.12
1993-09-24 79.870 79.870 75.000 78.120 -2.191 3165.44
1993-09-17 80.000 81.000 79.000 79.870 0.150 2122.24
1993-09-10 80.000 80.500 78.250 79.750 -0.313 1961.80
1993-09-03 82.120 82.500 79.620 80.000 -2.582 1460.32
1993-08-27 80.750 83.250 79.750 82.120 1.697 2289.92
1993-08-20 81.370 81.370 79.870 80.750 -0.762 2067.36
1993-08-13 78.870 82.500 78.620 81.370 3.170 3336.32
1993-08-06 76.870 80.370 76.620 78.870 2.602 2481.44
1993-07-30 80.250 80.250 76.500 76.870 -4.212 2815.68
1993-07-23 78.370 80.250 76.000 80.250 2.885 5044.80
1993-07-16 75.120 78.620 75.120 78.000 3.834 2409.60
1993-07-09 73.120 75.750 72.870 75.120 2.735 2307.40
1993-07-02 74.000 75.370 72.750 73.120 0.689 2026.88
1993-06-25 76.870 76.870 71.870 72.620 -5.994 4235.52
1993-06-18 75.870 78.250 75.250 77.250 1.819 5165.92
1993-06-11 74.750 76.000 73.870 75.870 1.498 4345.76
1993-06-04 71.620 75.750 71.370 74.750 4.370 3641.00
1993-05-28 69.120 73.000 68.750 71.620 3.617 4437.28
1993-05-21 69.500 70.250 67.250 69.120 -0.547 3720.00
1993-05-14 68.120 70.870 68.120 69.500 2.402 3933.60
1993-05-07 69.250 69.250 66.870 67.870 -1.993 3019.20
1993-04-30 66.870 69.370 66.120 69.250 3.559 4552.96
1993-04-23 61.630 68.000 61.130 66.870 8.502 7505.44
1993-04-16 59.880 61.880 59.880 61.630 3.146 1626.72
1993-04-09 58.380 60.000 57.630 59.750 2.347 3029.00
1993-04-02 59.500 60.630 58.130 58.380 -1.882 1898.08
1993-03-26 58.000 60.380 57.750 59.500 2.586 2266.72
1993-03-19 57.750 58.630 57.630 58.000 0.433 2302.08
1993-03-12 58.750 59.750 56.880 57.750 -1.702 2480.96
1993-03-05 58.000 59.380 57.500 58.750 1.293 2228.00
1993-02-26 55.630 58.130 55.250 58.000 4.260 2547.68
1993-02-19 57.000 57.000 55.500 55.630 -2.830 2980.00
1993-02-12 58.880 58.880 56.130 57.250 -3.587 1617.12
1993-02-05 56.130 59.500 55.880 59.380 5.790 2404.80
1993-01-29 55.250 57.250 54.130 56.130 1.593 2454.72
1993-01-22 56.750 57.000 54.500 55.250 -2.643 2450.88
1993-01-15 57.000 57.250 55.250 56.750 -0.439 1481.60
1993-01-08 53.880 57.630 53.880 57.000 6.284 2388.96
1993-01-01 54.250 55.130 53.630 53.630 -1.143 1471.80
1992-12-25 54.500 54.750 54.000 54.250 -0.459 903.400
1992-12-18 53.250 54.750 52.630 54.500 2.347 1491.68
1992-12-11 53.130 54.630 53.000 53.250 0.226 1157.12
1992-12-04 54.500 56.880 52.750 53.130 -2.065 3481.60
1992-11-27 53.500 54.750 53.130 54.250 1.156 1243.20
1992-11-20 53.000 54.000 52.630 53.630 1.189 1982.40
1992-11-13 54.880 55.250 52.880 53.000 -3.426 1400.32
1992-11-06 52.250 55.000 51.630 54.880 5.033 3114.24
1992-10-30 52.250 52.630 50.750 52.250 na 2356.64
1992-10-23 51.250 53.750 50.750 52.250 1.951 3685.28
1992-10-16 48.630 51.880 48.630 51.250 5.388 2755.20
1992-10-09 49.130 49.630 48.000 48.630 -2.015 2673.44
1992-10-02 52.250 53.380 49.130 49.630 -4.558 2055.68
1992-09-25 52.380 52.630 50.380 52.000 -0.725 1781.12
1992-09-18 50.630 53.500 50.630 52.380 6.075 5010.56
1992-09-11 49.250 49.630 47.630 49.380 0.264 1743.00
1992-09-04 48.380 50.500 47.750 49.250 1.798 1520.16
1992-08-28 47.630 48.500 46.630 48.380 1.319 1994.88
1992-08-21 49.250 49.250 46.750 47.750 -4.270 3582.40
1992-08-14 52.630 52.630 49.250 49.880 -5.441 2695.20
1992-08-07 55.250 55.250 51.750 52.750 -4.525 1464.96
1992-07-31 54.250 56.000 54.130 55.250 2.315 1772.96
1992-07-24 53.880 54.000 52.250 54.000 -1.370 1583.20
1992-07-17 53.750 56.130 52.880 54.750 1.860 2347.20
1992-07-10 52.000 53.880 49.250 53.750 3.365 2694.88
1992-07-03 52.000 53.880 51.380 52.000 1.207 3499.00
1992-06-26 54.380 54.880 50.500 51.380 -5.725 2648.64
1992-06-19 56.630 56.750 52.750 54.500 -3.761 2621.12
1992-06-12 59.630 60.500 56.130 56.630 -5.222 3163.04
1992-06-05 60.380 62.130 59.380 59.750 -1.043 2797.12
1992-05-29 58.630 60.750 58.630 60.380 2.985 3104.40
1992-05-22 55.750 59.380 55.750 58.630 5.640 2865.12
1992-05-15 55.880 57.880 55.250 55.500 na 2820.00
1992-05-08 55.250 56.500 53.500 55.500 0.452 2200.00
1992-05-01 56.000 56.250 55.130 55.250 -2.437 2097.76
1992-04-24 54.000 57.250 54.000 56.630 5.850 4913.76
1992-04-17 48.630 54.000 48.500 53.500 10.014 4262.20
1992-04-10 50.130 50.630 47.130 48.630 -2.992 2494.88
1992-04-03 50.000 50.500 48.130 50.130 0.260 2539.68
1992-03-27 49.500 50.750 49.130 50.000 0.503 1462.56
1992-03-20 49.000 50.250 47.750 49.750 1.531 1576.80
1992-03-13 49.250 49.380 47.000 49.000 -1.010 2364.16
1992-03-06 49.250 51.880 49.250 49.500 1.268 2012.48
1992-02-28 50.750 51.750 48.630 48.880 -3.685 2026.24
1992-02-21 50.630 52.750 50.130 50.750 0.237 3639.80
1992-02-14 47.750 51.250 47.750 50.630 6.589 3151.04
1992-02-07 46.750 49.000 46.630 47.500 1.604 3481.76
1992-01-31 46.880 47.500 46.250 46.750 na 2056.80
1992-01-24 47.500 48.380 45.750 46.750 -1.579 3568.00
1992-01-17 43.000 47.750 41.250 47.500 10.132 4087.52
1992-01-10 43.500 44.880 43.000 43.130 -0.851 1880.96
1992-01-03 42.500 44.500 41.750 43.500 2.353 2232.20
1991-12-27 39.380 44.000 39.380 42.500 8.612 1751.40
1991-12-20 40.500 40.630 38.750 39.130 -3.383 2808.64
1991-12-13 39.750 41.000 38.500 40.500 1.887 3601.76
1991-12-06 41.250 43.750 39.750 39.750 -3.636 2206.24
1991-11-29 40.630 41.750 37.630 41.250 1.227 3561.00
1991-11-22 44.130 44.380 40.630 40.750 -7.659 3196.48
1991-11-15 48.250 48.380 44.000 44.130 -8.785 2884.16
1991-11-08 47.250 48.880 46.500 48.380 2.392 1388.16
1991-11-01 47.750 48.500 47.130 47.250 -0.526 1786.08
1991-10-25 48.630 49.380 47.000 47.500 -2.324 2766.08
1991-10-18 45.000 48.630 44.250 48.630 8.356 2813.92
1991-10-11 44.750 46.250 44.630 44.880 0.854 2103.20
1991-10-04 44.880 45.000 44.130 44.500 -0.847 1445.12
1991-09-27 45.750 46.130 44.250 44.880 -1.902 1682.88
1991-09-20 45.250 46.380 45.250 45.750 1.105 1601.28
1991-09-13 46.750 47.000 44.880 45.250 -3.209 1569.12
1991-09-06 47.500 47.500 46.500 46.750 -1.579 1434.40
1991-08-30 48.130 48.130 46.750 47.500 -1.554 1478.56
1991-08-23 46.380 48.750 44.500 48.250 2.922 2862.72
1991-08-16 48.750 48.750 46.380 46.880 -4.092 2047.04
1991-08-09 49.630 50.000 48.630 48.880 -1.511 1652.00
1991-08-02 48.750 50.380 48.250 49.630 1.805 1616.32
1991-07-26 49.250 50.380 47.880 48.750 -1.015 1646.88
1991-07-19 48.000 49.500 47.500 49.250 2.604 1311.68
1991-07-12 48.380 48.380 47.130 48.000 -1.031 1727.20
1991-07-05 49.380 49.750 48.250 48.500 -1.782 1494.40
1991-06-28 49.750 50.500 48.630 49.380 -1.240 1136.96
1991-06-21 51.880 51.880 48.880 50.000 -3.624 1396.64
1991-06-14 52.000 52.880 51.250 51.880 na 1523.20
1991-06-07 51.750 53.750 51.250 51.880 0.251 2796.96
1991-05-31 46.250 51.750 46.250 51.750 11.892 4623.80
1991-05-24 50.000 50.250 45.750 46.250 -7.500 3186.56
1991-05-17 51.880 51.880 49.380 50.000 -3.624 1719.20
1991-05-10 50.250 52.500 49.380 51.880 3.244 2634.40
1991-05-03 47.500 51.130 47.130 50.250 5.789 1954.56
1991-04-26 49.500 49.880 47.000 47.500 -4.040 1731.84
1991-04-19 46.880 51.130 46.500 49.500 5.589 2204.32
1991-04-12 47.500 48.130 46.250 46.880 -1.305 1827.36
1991-04-05 47.880 49.500 47.500 47.500 -0.794 2227.20
1991-03-29 48.250 49.880 47.630 47.880 -0.767 2314.40
1991-03-22 53.250 53.250 47.880 48.250 -9.610 3108.96
1991-03-15 54.750 55.880 52.500 53.380 -2.502 3259.84
1991-03-08 55.250 57.630 54.500 54.750 -0.455 5067.68
1991-03-01 50.000 55.880 50.000 55.000 10.820 5607.20
1991-02-22 51.380 52.130 48.750 49.630 -2.934 3929.80
1991-02-15 47.880 51.250 47.750 51.130 6.788 3891.20
1991-02-08 49.380 51.000 47.380 47.880 -3.038 2517.76
1991-02-01 46.750 50.500 46.630 49.380 5.626 3111.52
1991-01-25 44.500 47.880 42.630 46.750 5.056 2400.32
1991-01-18 46.000 46.250 43.250 44.500 -3.261 3112.64
1991-01-11 44.750 46.250 44.130 46.000 1.928 1680.96
1991-01-04 46.630 47.130 44.880 45.130 -3.217 1330.60
1990-12-28 46.880 47.000 46.380 46.630 -1.061 1048.60
1990-12-21 45.130 48.250 44.250 47.130 4.432 2223.04
1990-12-14 45.250 46.500 44.630 45.130 na 1366.72
1990-12-07 41.750 45.880 41.500 45.130 9.725 2236.96
1990-11-30 39.380 41.380 39.380 41.130 4.444 2855.68
1990-11-23 43.130 44.000 39.250 39.380 -8.419 3111.80
1990-11-16 41.250 43.750 41.250 43.000 4.547 1594.88
1990-11-09 41.380 41.380 39.250 41.130 -0.604 2230.72
1990-11-02 40.380 41.500 39.500 41.380 2.476 1778.72
1990-10-26 42.250 43.880 40.250 40.380 -4.426 1380.16
1990-10-19 39.630 42.380 38.130 42.250 6.611 2570.56
1990-10-12 42.250 42.750 38.250 39.630 -6.201 2901.12
1990-10-05 42.250 44.250 41.880 42.250 na 2814.56
1990-09-28 41.750 42.500 40.880 42.250 0.883 2006.88
1990-09-21 41.630 42.630 41.250 41.880 0.601 1388.16
1990-09-14 43.880 44.750 41.380 41.630 -5.128 2311.20
1990-09-07 43.000 44.380 42.750 43.880 2.047 1191.60
1990-08-31 44.750 45.750 42.250 43.000 -2.005 1508.96
1990-08-24 44.630 45.380 40.630 43.880 -1.680 2636.16
1990-08-17 46.880 47.750 44.000 44.630 -5.043 1993.76
1990-08-10 46.000 47.630 45.000 47.000 -0.276 2700.00
1990-08-03 48.000 49.250 46.250 47.130 -1.813 2571.84
1990-07-27 52.500 52.500 47.630 48.000 -8.571 4828.48
1990-07-20 52.750 53.750 52.130 52.500 -0.474 3452.00
1990-07-13 53.000 54.500 52.630 52.750 -0.246 3690.72
1990-07-06 52.630 54.000 52.250 52.880 0.475 4448.60
1990-06-29 61.380 61.380 51.500 52.630 -17.118 15907.5
1990-06-22 65.620 65.620 63.500 63.500 -3.231 3604.32
1990-06-15 66.370 66.500 65.250 65.620 -1.323 2641.92
1990-06-08 66.870 68.500 65.750 66.500 -0.553 3075.52
1990-06-01 67.620 68.000 66.620 66.870 -1.109 2423.40
1990-05-25 66.000 68.370 65.750 67.620 2.455 4928.80
1990-05-18 66.370 68.120 65.500 66.000 -0.377 5444.48
1990-05-11 62.880 66.620 62.880 66.250 5.359 4087.84
1990-05-04 61.750 63.380 61.000 62.880 1.830 2784.48
1990-04-27 60.500 62.880 60.380 61.750 2.066 4409.28
1990-04-20 60.130 61.250 59.250 60.500 0.615 3059.52
1990-04-13 60.380 60.380 59.880 60.130 -0.414 1327.20
1990-04-06 60.630 61.250 59.880 60.380 -1.227 1970.72
1990-03-30 61.630 62.000 60.750 61.130 -0.811 1436.80
1990-03-23 60.750 62.000 60.130 61.630 1.449 2200.32
1990-03-16 61.500 61.500 59.250 60.750 -2.016 4190.72
1990-03-09 62.130 62.880 61.130 62.000 -0.209 3139.84
1990-03-02 58.130 62.130 58.130 62.130 7.584 5057.76
1990-02-23 56.000 58.250 55.000 57.750 2.667 2030.80
1990-02-16 55.500 56.630 54.630 56.250 0.897 1766.40
1990-02-09 55.630 56.630 54.250 55.750 0.216 1683.52
1990-02-02 54.880 56.250 53.880 55.630 1.367 2024.96
1990-01-26 55.130 56.250 54.130 54.880 -0.453 2202.72
1990-01-19 57.630 57.630 53.500 55.130 -4.537 4474.72
1990-01-12 59.380 59.380 57.630 57.750 -2.745 1986.08
1990-01-05 57.880 60.130 57.750 59.380 2.592 3265.80
1989-12-29 55.630 58.000 54.630 57.880 4.045 2443.80
1989-12-22 60.000 60.130 55.250 55.630 -7.283 3857.28
1989-12-15 60.000 61.000 59.380 60.000 na 1630.40
1989-12-08 59.880 61.250 59.250 60.000 0.418 1499.20
1989-12-01 58.130 60.250 58.130 59.750 2.787 2677.44
1989-11-24 57.500 59.000 57.000 58.130 1.096 2210.80
1989-11-17 55.000 57.630 54.750 57.500 4.545 2370.40
1989-11-10 54.500 55.630 52.880 55.000 0.917 3271.52
1989-11-03 55.380 57.250 54.250 54.500 -1.589 2390.88
1989-10-27 58.000 58.000 54.630 55.380 -4.517 2571.04
1989-10-20 58.380 60.500 56.500 58.000 -0.651 6162.08
1989-10-13 61.630 62.000 58.000 58.380 -5.273 1657.76
1989-10-06 61.000 62.000 61.000 61.630 1.033 1524.64
1989-09-29 61.750 61.750 60.750 61.000 -1.422 1272.16
1989-09-22 62.000 62.130 61.380 61.880 -0.802 2251.36
1989-09-15 63.630 63.750 61.880 62.380 -1.964 1840.32
1989-09-08 65.370 65.370 63.380 63.630 -2.662 2620.40
1989-09-01 64.500 65.620 64.120 65.370 1.349 2265.60
1989-08-25 62.630 66.000 62.000 64.500 2.986 3717.44
1989-08-18 63.750 63.750 62.130 62.630 -1.757 1850.56
1989-08-11 61.380 64.370 61.380 63.750 4.938 4324.80
1989-08-04 59.250 61.750 59.130 60.750 2.532 2843.52
1989-07-28 58.130 59.380 56.880 59.250 0.628 3354.88
1989-07-21 59.500 60.880 58.000 58.880 -1.042 3603.52
1989-07-14 58.380 59.880 58.130 59.500 1.918 2443.52
1989-07-07 58.000 58.630 57.500 58.380 0.655 1523.60
1989-06-30 59.500 59.750 57.500 58.000 -2.521 2380.64
1989-06-23 59.250 59.880 58.250 59.500 0.422 3487.52
1989-06-16 60.630 60.630 58.750 59.250 -2.469 4340.00
1989-06-09 62.130 62.250 60.630 60.750 -2.221 4114.72
1989-06-02 62.880 64.000 61.750 62.130 -1.193 5781.80
1989-05-26 64.250 64.620 61.750 62.880 -2.132 2561.28
1989-05-19 61.000 64.370 61.000 64.250 5.328 3545.44
1989-05-12 59.000 61.130 58.380 61.000 3.390 3418.88
1989-05-05 60.500 61.250 58.500 59.000 -2.479 2073.76
1989-04-28 60.500 61.000 59.880 60.500 na 2271.68
1989-04-21 59.000 61.130 58.500 60.500 2.542 4157.60
1989-04-14 57.750 60.500 57.380 59.000 2.165 2900.00
1989-04-07 57.130 58.750 57.000 57.750 1.085 2466.56
1989-03-31 56.880 57.250 56.500 57.130 0.440 2334.08
1989-03-24 57.250 57.250 56.130 56.880 -0.871 3376.40
1989-03-17 58.250 58.880 57.130 57.380 -1.494 3956.32
1989-03-10 57.630 58.750 57.380 58.250 1.076 3119.04
1989-03-03 59.000 59.380 57.630 57.630 -2.322 3253.92
1989-02-24 59.880 60.130 58.880 59.000 -0.640 3526.40
1989-02-17 59.750 60.000 58.750 59.380 -0.619 3908.64
1989-02-10 61.500 61.880 59.630 59.750 -2.846 3872.32
1989-02-03 60.630 61.880 60.500 61.500 1.435 3944.64
1989-01-27 59.880 61.130 59.000 60.630 1.253 9220.16
1989-01-20 67.500 69.000 59.250 59.880 -11.289 14392.8
1989-01-13 66.620 67.750 66.500 67.500 1.504 3432.64
1989-01-06 63.630 66.620 63.130 66.500 4.510 3603.00
1988-12-30 63.500 64.370 63.250 63.630 0.205 895.600
1988-12-23 61.880 64.000 61.880 63.500 2.618 2157.28
1988-12-16 63.000 63.500 61.130 61.880 -1.590 1706.08
1988-12-09 61.880 64.250 61.880 62.880 1.616 2616.48
1988-12-02 63.380 64.750 61.630 61.880 -2.367 2523.36
1988-11-25 62.500 64.000 61.380 63.380 1.198 1539.40
1988-11-18 60.130 62.630 59.500 62.630 4.158 2472.32
1988-11-11 60.630 61.250 59.880 60.130 -1.426 1597.76
1988-11-04 62.250 62.250 60.750 61.000 -2.008 1520.48
1988-10-28 63.630 64.120 61.380 62.250 -2.169 3152.80
1988-10-21 59.000 63.630 58.130 63.630 7.847 4338.24
1988-10-14 59.880 60.500 58.380 59.000 -1.470 1790.88
1988-10-07 57.500 60.000 57.000 59.880 4.139 2712.48
1988-09-30 56.380 58.000 55.750 57.500 1.987 2134.56
1988-09-23 56.380 56.630 55.500 56.380 -0.212 2192.16
1988-09-16 56.630 58.130 56.000 56.500 -0.441 2224.00
1988-09-09 55.630 56.880 55.630 56.750 2.939 2248.60
1988-09-02 56.630 57.130 53.880 55.130 -2.425 3120.96
1988-08-26 55.000 57.000 54.130 56.500 2.727 2482.08
1988-08-19 58.630 58.630 54.630 55.000 -6.590 4010.88
1988-08-12 63.000 63.250 57.750 
