|
Major Indices
|
USA | Canada
|
Europe
|
Asia Pacific
|
Latin America
|
MidEast Africa
|
Global
|
|
|
|
|
|
Citigroup 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.
|
|
|_Citigroup_weekly________________________________________________________________________|
| (1) | (2) | (3) | (4) | (5) | (6) |
| | | | | | Volume |
| | | | | |(thous) - |
| Open for | High for | Low for | Close for | %Chg for | Avg over |
| Week | Week | Week | Week | Week | days in Week |
Year-Mn-Dy |____2008-1977_|____2008-1977_|____2008-1977_|____2008-1977_|____2008-1977_|____2008-1977_|
-87.19% <-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 9.360 9.810 3.050 3.770 -60.399 494765
2008-11-14 12.200 12.280 8.270 9.520 -19.459 189936
2008-11-07 13.650 14.810 11.310 11.820 -13.407 102232
2008-10-31 12.100 13.960 11.540 13.650 12.438 119270
2008-10-24 15.180 15.400 11.950 12.140 -18.414 137787
2008-10-17 15.700 19.250 14.520 14.880 5.457 179788
2008-10-10 17.230 18.200 12.000 14.110 -23.106 178634
2008-10-03 19.570 23.500 17.700 18.350 -8.933 175169
2008-09-26 19.960 20.560 18.120 20.150 -2.421 99239.8
2008-09-19 16.390 22.530 12.850 20.650 14.978 289269
2008-09-12 20.840 20.950 17.630 17.960 -5.821 124185
2008-09-05 19.630 19.820 17.930 19.070 0.421 77001.6
2008-08-29 18.000 19.150 17.530 18.990 4.686 60286.7
2008-08-22 17.200 18.240 16.850 18.140 -2.210 69697.9
2008-08-15 19.240 20.500 17.430 18.550 -4.332 75887.8
2008-08-08 18.530 20.230 17.990 19.390 2.756 85922.8
2008-08-01 18.820 19.620 16.520 18.870 0.106 108864
2008-07-25 19.940 22.210 18.540 18.850 -2.584 126419
2008-07-18 16.760 20.480 14.010 19.350 19.518 175258
2008-07-11 17.050 17.740 15.750 16.190 -3.746 112450
2008-07-04 17.190 17.580 16.250 16.820 -2.493 102548
2008-06-27 19.400 19.740 16.910 17.250 -10.622 120200
2008-06-20 20.130 20.730 19.000 19.300 -5.762 129673
2008-06-13 20.150 20.540 19.080 20.480 2.094 96907.3
2008-06-06 21.700 21.860 20.000 20.060 -8.360 85577.6
2008-05-30 21.240 22.420 21.120 21.890 3.646 66304.6
2008-05-23 23.220 23.530 21.010 21.120 -8.651 83847.6
2008-05-16 23.720 24.090 22.920 23.120 -2.158 67389.8
2008-05-09 26.400 26.440 23.540 23.630 -10.459 79144.2
2008-05-02 26.700 27.350 25.150 26.390 -0.789 88745.4
2008-04-25 24.820 26.650 24.230 26.600 5.934 75931.2
2008-04-18 23.130 26.000 22.180 25.110 7.491 86609.2
2008-04-11 24.850 25.190 23.100 23.360 -2.990 79914.4
2008-04-04 20.800 25.050 20.420 24.080 15.602 105620
2008-03-28 22.960 24.360 20.700 20.830 -7.422 107124
2008-03-21 18.250 22.640 17.990 22.500 13.751 161734
2008-03-14 20.970 22.680 19.540 19.780 -5.404 135963
2008-03-07 23.720 23.720 20.400 20.910 -11.809 117925
2008-02-29 24.650 26.000 23.490 23.710 -5.613 95518.7
2008-02-22 25.830 25.940 24.260 25.120 -1.413 76458.2
2008-02-15 26.230 26.800 25.000 25.480 -2.113 82354.0
2008-02-08 29.340 29.540 25.710 26.030 -12.327 91335.7
2008-02-01 26.430 29.730 26.150 29.690 11.449 111853
2008-01-25 22.360 28.100 22.360 26.640 8.957 161634
2008-01-18 28.950 29.180 23.920 24.450 -14.391 188539
2008-01-11 28.340 29.270 26.500 28.560 1.133 94252.0
2008-01-04 29.140 29.890 28.040 28.240 -3.585 65669.7
2007-12-28 30.310 31.140 29.030 29.290 -3.142 47847.4
2007-12-21 30.180 31.380 29.340 30.240 -1.498 84362.5
2007-12-14 34.440 35.290 30.270 30.700 -10.522 104368
2007-12-07 33.300 34.620 32.000 34.310 3.033 58996.3
2007-11-30 31.600 34.300 29.600 33.300 5.047 121664
2007-11-23 32.850 33.170 30.500 31.700 -6.765 89046.9
2007-11-16 33.590 37.500 33.300 34.000 2.719 98815.2
2007-11-09 36.000 36.990 31.050 33.100 -12.271 170146
2007-11-02 42.840 43.110 36.520 37.730 -11.494 91353.9
2007-10-26 42.100 43.240 40.440 42.630 0.637 57856.0
2007-10-19 47.070 48.450 42.290 42.360 -11.510 76658.6
2007-10-12 48.270 48.950 46.770 47.870 -0.890 39421.0
2007-10-05 45.890 48.770 45.860 48.300 3.493 39311.6
2007-09-28 47.500 47.550 45.960 46.670 -1.768 30612.5
2007-09-21 46.500 49.000 45.650 47.510 1.865 37254.5
2007-09-14 45.700 46.690 44.830 46.640 2.551 29957.3
2007-09-07 46.960 47.560 45.070 45.480 -2.986 32285.7
2007-08-31 48.330 48.380 45.850 46.880 -3.340 29209.3
2007-08-24 49.000 49.180 47.500 48.500 -0.635 32510.8
2007-08-17 47.740 49.900 44.660 48.810 3.851 61350.8
2007-08-10 45.900 49.880 45.020 47.000 2.800 58396.2
2007-08-03 47.320 48.260 45.630 45.720 -2.661 47433.5
2007-07-27 50.910 51.310 46.500 46.970 -7.412 49504.8
2007-07-20 52.670 52.970 50.150 50.730 -3.408 31096.4
2007-07-13 51.530 52.910 50.770 52.520 1.586 25590.8
2007-07-06 51.300 52.230 51.010 51.700 0.799 13561.9
2007-06-29 52.660 52.900 50.480 51.290 -2.137 27100.0
2007-06-22 54.330 54.490 52.300 52.410 -2.908 19746.6
2007-06-15 53.200 54.320 52.600 53.980 1.219 20496.4
2007-06-08 54.440 54.440 52.300 53.330 -2.165 18946.3
2007-06-01 55.420 55.420 54.280 54.510 -1.107 16756.9
2007-05-25 55.180 55.530 54.480 55.120 0.218 19907.3
2007-05-18 53.180 55.550 52.580 55.000 3.559 31315.2
2007-05-11 53.970 54.400 52.900 53.110 -1.812 29958.4
2007-05-04 53.640 54.710 53.480 54.090 1.349 20952.3
2007-04-27 53.330 53.940 52.370 53.370 -0.094 19752.0
2007-04-20 52.260 53.750 52.250 53.420 3.527 26105.0
2007-04-13 51.800 52.510 51.320 51.600 0.058 19390.7
2007-04-06 51.310 51.760 50.410 51.570 0.448 16233.8
2007-03-30 52.000 52.010 50.810 51.340 -0.735 19789.2
2007-03-23 49.810 52.500 49.700 51.720 4.422 19682.8
2007-03-16 50.110 50.650 48.050 49.530 -1.590 26164.8
2007-03-09 49.600 51.240 49.180 50.330 0.720 21224.3
2007-03-02 53.900 54.190 49.560 49.970 -7.067 35369.2
2007-02-23 54.170 54.650 53.150 53.770 -0.610 16962.9
2007-02-16 53.490 54.520 53.200 54.100 1.311 14697.2
2007-02-09 54.550 55.500 53.290 53.400 -2.305 15468.2
2007-02-02 54.450 55.290 53.800 54.660 -0.018 17724.9
2007-01-26 55.170 55.530 53.520 54.670 0.312 19907.8
2007-01-19 54.630 55.080 53.500 54.500 0.221 17041.9
2007-01-12 54.600 55.150 53.800 54.380 -0.712 16471.0
2007-01-05 55.660 56.280 54.460 54.770 -1.670 17528.9
2006-12-29 54.680 57.000 54.520 55.700 2.108 14375.2
2006-12-22 54.380 55.610 54.250 54.550 0.888 23147.2
2006-12-15 51.850 54.080 51.750 54.070 4.282 23997.6
2006-12-08 49.650 52.700 49.370 51.850 5.002 24634.8
2006-12-01 50.300 50.540 48.830 49.380 -1.849 16874.7
2006-11-24 50.750 50.950 50.310 50.310 -0.965 11339.9
2006-11-17 50.500 50.950 50.040 50.800 0.336 16874.8
2006-11-10 49.600 50.900 49.440 50.630 2.097 12312.2
2006-11-03 50.250 50.710 49.470 49.590 -1.529 16003.9
2006-10-27 49.800 50.950 49.790 50.360 0.902 17307.3
2006-10-20 50.300 50.710 49.500 49.910 -0.933 17918.1
2006-10-13 51.000 51.330 49.720 50.380 -1.312 18447.6
2006-10-06 49.680 51.180 49.280 51.050 2.778 15518.1
2006-09-29 49.750 50.350 49.510 49.670 0.343 15399.1
2006-09-22 49.250 50.150 49.110 49.500 0.630 12624.6
2006-09-15 48.690 49.580 48.610 49.190 0.965 13295.3
2006-09-08 49.310 49.680 48.420 48.720 -1.317 10393.3
2006-09-01 48.510 49.710 48.510 49.370 1.501 11815.0
2006-08-25 48.550 48.800 48.230 48.640 0.082 10632.4
2006-08-18 47.950 48.710 47.470 48.600 2.015 11395.2
2006-08-11 48.340 48.870 47.220 47.640 -1.773 10537.9
2006-08-04 48.330 49.030 48.070 48.500 0.352 14356.5
2006-07-28 47.100 48.830 47.000 48.330 2.983 15643.1
2006-07-21 46.910 47.510 46.220 46.930 -1.366 23165.7
2006-07-14 49.330 49.730 47.410 47.580 -3.056 12405.1
2006-07-07 48.600 49.590 48.500 49.080 1.720 9048.13
2006-06-30 47.740 49.290 47.530 48.250 1.068 14455.2
2006-06-23 48.450 49.000 47.650 47.740 -1.282 12880.2
2006-06-16 49.900 49.950 47.470 48.360 -2.833 20299.0
2006-06-09 50.010 50.410 49.170 49.770 -0.738 16385.8
2006-06-02 49.600 50.230 48.770 50.140 1.150 14373.9
2006-05-26 48.550 49.770 48.430 49.570 1.578 16087.6
2006-05-19 48.980 49.720 48.520 48.800 -0.388 16616.2
2006-05-12 50.410 50.720 48.950 48.990 -2.740 15142.7
2006-05-05 50.000 50.370 49.250 50.370 0.841 16733.1
2006-04-28 47.980 49.950 47.150 49.950 4.041 21835.8
2006-04-21 48.410 48.720 47.790 48.010 -0.083 16701.5
2006-04-14 47.900 48.250 47.370 48.050 0.818 10697.3
2006-04-07 47.410 48.470 47.300 47.660 0.910 12945.3
2006-03-31 47.630 48.010 47.210 47.230 -1.213 14283.6
2006-03-24 47.450 48.000 46.900 47.810 0.844 12566.3
2006-03-17 46.990 47.650 46.630 47.410 0.894 14706.0
2006-03-10 45.920 47.190 45.800 46.990 2.330 13211.4
2006-03-03 47.000 47.130 45.800 45.920 -1.985 12708.0
2006-02-24 46.200 47.120 45.970 46.850 1.319 13558.3
2006-02-17 46.060 46.570 45.410 46.240 0.609 14032.5
2006-02-10 45.260 46.100 45.000 45.960 1.997 12072.0
2006-02-03 46.870 47.050 44.810 45.060 -3.862 17557.8
2006-01-27 46.000 47.550 45.700 46.870 2.583 18202.8
2006-01-20 48.510 48.700 45.630 45.690 -6.603 22317.5
2006-01-13 48.600 49.580 48.080 48.920 0.617 13803.7
2006-01-06 49.000 49.380 48.110 48.620 0.185 14804.8
2005-12-30 49.420 49.440 48.220 48.530 -1.442 9789.18
2005-12-23 49.250 49.730 48.950 49.240 -0.263 10370.6
2005-12-16 49.000 49.700 48.430 49.370 0.941 18224.5
2005-12-09 48.570 49.360 48.250 48.910 0.287 13039.2
2005-12-02 49.490 49.600 48.530 48.770 -1.515 15856.8
2005-11-25 48.310 49.760 48.030 49.520 2.293 12773.3
2005-11-18 47.960 48.470 47.160 48.410 0.854 14886.0
2005-11-11 45.800 48.070 45.750 48.000 5.263 17847.4
2005-11-04 46.000 46.250 45.210 45.600 -0.654 18766.8
2005-10-28 44.570 45.980 44.470 45.900 3.588 14479.2
2005-10-21 45.350 45.580 44.000 44.310 -1.621 17299.2
2005-10-14 45.360 45.630 44.290 45.040 -0.815 14194.8
2005-10-07 45.740 46.040 45.080 45.410 -0.242 13308.8
2005-09-30 45.400 45.810 44.920 45.520 0.619 12126.7
2005-09-23 45.280 45.870 44.600 45.240 -0.462 13320.6
2005-09-16 45.210 45.450 44.750 45.450 1.883 16345.8
2005-09-09 44.000 44.900 44.000 44.610 1.664 13466.5
2005-09-02 43.000 44.130 42.910 43.880 1.810 15029.3
2005-08-26 44.280 44.400 42.950 43.100 -2.400 15980.1
2005-08-19 43.650 44.430 43.520 44.160 1.238 13290.3
2005-08-12 43.550 44.050 43.020 43.620 -0.023 14504.7
2005-08-05 43.600 44.100 43.500 43.630 0.299 16189.0
2005-07-29 44.550 44.790 43.500 43.500 -2.071 18071.5
2005-07-22 45.700 45.800 44.100 44.420 -4.308 28331.3
2005-07-15 46.510 46.620 45.590 46.420 -0.194 15690.5
2005-07-08 46.100 46.810 45.790 46.510 0.758 13028.0
2005-07-01 46.760 47.170 46.070 46.160 -1.683 11243.5
2005-06-24 47.250 47.540 46.790 46.950 -1.075 11139.9
2005-06-17 47.500 47.840 47.070 47.460 -0.378 11691.2
2005-06-10 47.560 48.100 47.310 47.640 0.168 8240.72
2005-06-03 47.290 48.100 47.020 47.560 0.592 10615.2
2005-05-27 47.550 47.970 47.050 47.280 -1.088 10737.7
2005-05-20 45.980 48.140 45.980 47.800 4.117 12278.7
2005-05-13 46.570 47.000 45.760 45.910 -1.460 10925.0
2005-05-06 46.960 47.220 46.150 46.590 -0.788 12907.3
2005-04-29 46.450 47.150 45.750 46.960 1.382 13991.8
2005-04-22 46.000 46.810 45.660 46.320 1.246 16516.1
2005-04-15 45.670 46.610 45.180 45.750 0.771 16577.2
2005-04-08 44.630 45.780 43.800 45.400 1.748 13215.0
2005-04-01 44.850 45.700 44.260 44.620 0.225 14847.6
2005-03-25 46.470 46.470 44.050 44.520 -4.973 31078.2
2005-03-18 47.790 48.450 46.050 46.850 -1.967 15793.0
2005-03-11 48.540 48.680 47.470 47.790 -1.260 11368.2
2005-03-04 48.250 48.680 47.600 48.400 0.249 13755.7
2005-02-25 48.300 48.650 47.900 48.280 -0.597 15655.2
2005-02-18 49.410 49.530 48.360 48.570 -1.680 11590.2
2005-02-11 49.760 49.990 48.850 49.400 -0.763 10955.9
2005-02-04 49.000 49.790 48.750 49.780 2.894 16624.2
2005-01-28 48.280 48.770 48.100 48.380 0.939 14548.0
2005-01-21 47.400 48.500 47.250 47.930 0.884 16141.9
2005-01-14 48.510 48.740 47.450 47.510 -2.343 14583.9
2005-01-07 49.000 49.240 47.700 48.650 0.976 16076.3
2004-12-31 49.000 49.060 47.960 48.180 -1.169 7616.72
2004-12-24 46.870 49.060 46.670 48.750 4.569 15364.6
2004-12-17 46.240 47.430 46.020 46.620 1.547 15873.0
2004-12-10 45.660 46.490 45.550 45.910 0.570 13257.8
2004-12-03 45.430 46.200 44.600 45.650 0.506 14901.7
2004-11-26 45.250 45.600 44.940 45.420 0.598 11569.4
2004-11-19 47.000 47.100 45.030 45.150 -4.079 18133.8
2004-11-12 46.130 47.090 45.850 47.070 2.038 11943.4
2004-11-05 44.450 46.470 44.210 46.130 3.967 15163.8
2004-10-29 42.550 44.560 42.100 44.370 4.253 15803.2
2004-10-22 43.620 44.600 42.500 42.560 -3.141 14836.3
2004-10-15 44.610 45.110 43.260 43.940 -1.391 13803.3
2004-10-08 45.000 45.180 44.230 44.560 -0.691 12226.9
2004-10-01 44.030 44.910 43.540 44.870 1.631 16083.1
2004-09-24 46.060 46.250 43.620 44.150 -5.964 19828.5
2004-09-17 47.210 47.470 46.760 46.950 -0.614 10048.1
2004-09-10 47.150 47.460 46.700 47.240 0.854 9616.40
2004-09-03 46.720 47.340 46.170 46.840 0.257 8399.88
2004-08-27 45.900 46.810 45.480 46.720 1.676 8911.64
2004-08-20 44.020 46.040 44.010 45.950 4.408 9647.86
2004-08-13 43.250 44.530 43.250 44.010 1.899 9219.44
2004-08-06 43.170 44.740 42.990 43.190 -2.041 12177.7
2004-07-30 44.330 44.500 43.550 44.090 -0.497 13444.6
2004-07-23 43.800 44.770 43.630 44.310 1.582 14444.1
2004-07-16 45.000 45.620 43.580 43.620 -3.131 17036.2
2004-07-09 45.670 45.800 44.940 45.030 -1.595 11196.4
2004-07-02 47.000 47.100 45.670 45.760 -2.222 12836.6
2004-06-25 47.420 47.620 46.550 46.800 -1.474 11078.9
2004-06-18 46.960 47.590 46.520 47.500 0.317 10334.5
2004-06-11 46.940 47.600 46.830 47.350 1.719 9213.30
2004-06-04 46.460 47.500 46.060 46.550 0.258 11214.3
2004-05-28 45.760 46.970 45.170 46.430 2.404 10747.7
2004-05-21 45.020 45.940 44.830 45.340 -0.679 14963.1
2004-05-14 45.750 46.700 44.830 45.650 -2.290 17322.0
2004-05-07 48.100 49.180 46.470 46.720 -2.849 14667.8
2004-04-30 49.150 49.470 47.850 48.090 -2.216 13776.8
2004-04-23 50.000 50.180 48.870 49.180 -1.836 12292.7
2004-04-16 51.920 52.130 49.450 50.100 -2.775 16222.7
2004-04-09 51.940 52.420 51.320 51.530 -0.521 9082.05
2004-04-02 50.650 52.880 50.650 51.800 3.476 15312.8
2004-03-26 50.060 50.410 49.390 50.060 -0.556 12176.2
2004-03-19 49.700 51.470 48.880 50.340 2.089 16880.8
2004-03-12 50.150 50.440 48.600 49.310 -1.380 12274.7
2004-03-05 50.600 50.900 49.300 50.000 -0.517 14955.0
2004-02-27 49.150 50.360 48.850 50.260 2.802 11042.7
2004-02-20 49.790 50.140 48.540 48.890 -1.212 11768.9
2004-02-13 49.310 49.970 48.620 49.490 0.365 11841.3
2004-02-06 49.500 49.900 47.990 49.310 -0.344 11553.0
2004-01-30 50.000 51.110 48.860 49.480 -1.669 13595.8
2004-01-23 50.000 50.950 49.100 50.320 1.657 15586.3
2004-01-16 49.710 50.520 49.070 49.500 -0.782 12714.4
2004-01-09 49.480 50.360 49.350 49.890 1.816 12430.9
2004-01-02 47.990 49.250 47.950 49.000 2.382 9815.18
2003-12-26 48.150 48.640 47.770 47.860 -0.849 6365.38
2003-12-19 48.490 48.490 46.970 48.270 1.514 11747.0
2003-12-12 46.510 47.900 46.450 47.550 2.082 10085.1
2003-12-05 47.410 47.710 46.000 46.580 -0.957 10686.1
2003-11-28 46.550 47.360 46.500 47.030 1.489 8948.63
2003-11-21 46.010 46.700 44.840 46.340 -0.194 12949.5
2003-11-14 47.750 48.170 46.260 46.430 -2.764 12331.6
2003-11-07 47.600 48.980 47.510 47.750 0.738 12553.7
2003-10-31 47.780 47.930 46.640 47.400 -0.420 12611.6
2003-10-24 47.400 48.610 46.800 47.600 -1.612 14086.6
2003-10-17 48.440 49.150 47.820 48.380 1.002 11245.2
2003-10-10 47.150 48.300 46.850 47.900 1.677 10284.3
2003-10-03 45.370 47.900 45.300 47.110 3.858 14256.3
2003-09-26 46.200 47.480 45.300 45.360 -3.469 12971.3
2003-09-19 44.300 46.990 43.830 46.990 6.072 14835.0
2003-09-12 44.290 45.000 43.730 44.300 -0.090 10457.3
2003-09-05 43.350 44.950 43.250 44.340 2.284 11827.1
2003-08-29 42.850 43.420 42.550 43.350 0.580 11534.5
2003-08-22 45.290 45.290 43.000 43.100 -4.009 12643.5
2003-08-15 44.510 45.580 44.000 44.900 1.126 9247.86
2003-08-08 43.620 44.600 42.480 44.400 2.186 12751.2
2003-08-01 45.500 46.110 43.320 43.450 -4.986 13548.6
2003-07-25 45.740 45.980 44.610 45.730 -0.022 11486.1
2003-07-18 47.000 48.150 44.600 45.740 -0.888 18956.7
2003-07-11 44.250 46.460 44.250 46.150 5.173 12733.6
2003-07-04 43.000 44.720 42.350 43.880 2.023 11977.0
2003-06-27 43.950 44.750 42.240 43.010 -2.361 11600.8
2003-06-20 44.440 45.720 42.880 44.050 -0.113 14941.0
2003-06-13 43.190 44.440 42.440 44.100 0.938 11379.4
2003-06-06 41.480 44.490 40.700 43.690 6.509 15134.1
2003-05-30 39.090 41.640 38.510 41.020 4.937 19132.9
2003-05-23 38.670 39.250 38.090 39.090 -0.153 11544.8
2003-05-16 38.430 39.650 38.430 39.150 0.256 12350.1
2003-05-09 39.710 40.200 38.660 39.050 -1.637 15187.6
2003-05-02 38.850 40.000 38.300 39.700 3.251 15624.6
2003-04-25 39.610 40.400 38.280 38.450 -1.511 14388.7
2003-04-18 37.840 39.500 37.500 39.040 4.525 17564.3
2003-04-11 38.430 38.860 36.800 37.350 0.322 15220.2
2003-04-04 34.600 37.500 34.450 37.230 5.021 15601.0
2003-03-28 36.580 36.590 33.500 35.450 -4.704 13182.9
2003-03-21 33.450 37.200 33.260 37.200 10.222 20266.5
2003-03-14 32.600 33.960 30.250 33.750 1.779 17545.7
2003-03-07 33.850 34.080 32.010 33.160 -0.540 13200.2
2003-02-28 33.210 33.730 31.460 33.340 0.422 14166.5
2003-02-21 33.250 33.750 32.350 33.200 2.028 11414.4
2003-02-14 32.950 33.410 31.050 32.540 -1.124 16844.7
2003-02-07 34.380 35.010 32.420 32.910 -4.192 15660.0
2003-01-31 35.350 35.950 33.650 34.350 -4.023 17648.3
2003-01-24 37.340 37.340 35.500 35.790 -2.745 17381.7
2003-01-17 37.800 38.900 36.480 36.800 -1.762 13491.7
2003-01-10 36.350 37.610 36.270 37.460 3.739 15289.0
2003-01-03 35.180 36.400 34.600 36.110 2.673 14263.8
2002-12-27 37.650 38.010 34.850 35.170 -7.787 11833.3
2002-12-20 36.350 38.150 36.280 38.140 5.944 17274.0
2002-12-13 36.900 37.150 35.750 36.000 -4.153 12631.6
2002-12-06 38.890 39.480 36.500 37.560 -3.395 13962.4
2002-11-29 38.900 39.500 37.000 38.880 0.882 13567.3
2002-11-22 37.250 39.160 35.700 38.540 4.444 17636.0
2002-11-15 36.870 37.090 34.290 36.900 0.081 18021.4
2002-11-08 38.360 39.350 36.230 36.870 -2.072 18349.2
2002-11-01 37.050 37.650 35.260 37.650 5.462 21423.5
2002-10-25 34.440 35.900 33.400 35.700 2.058 20077.4
2002-10-18 30.170 35.990 29.650 34.980 15.066 28620.8
2002-10-11 27.990 30.970 26.400 30.400 8.649 24293.7
2002-10-04 29.030 31.100 25.080 27.980 -3.584 24218.8
2002-09-27 26.840 30.500 26.150 29.020 8.163 25408.7
2002-09-20 29.390 30.750 26.600 26.830 -8.679 24307.7
2002-09-13 29.860 31.800 28.880 29.380 -2.972 17702.1
2002-09-06 30.990 31.250 28.650 30.280 -7.542 25936.1
2002-08-30 33.990 34.700 32.120 32.750 -3.676 14966.2
2002-08-23 34.910 36.400 33.010 34.000 -2.579 17550.6
2002-08-16 33.750 36.050 32.690 34.900 1.720 20477.4
2002-08-09 29.950 34.630 28.600 34.310 11.108 23309.4
2002-08-02 32.200 34.050 30.070 30.880 0.455 27789.5
2002-07-26 33.500 35.050 24.480 30.740 -14.611 70646.9
2002-07-19 36.060 38.000 35.000 36.000 -0.963 25454.5
2002-07-12 39.000 39.590 35.100 36.350 -8.091 18948.9
2002-07-05 38.950 39.750 36.050 39.550 2.065 15355.6
2002-06-28 39.500 40.550 36.000 38.750 -2.638 25972.8
2002-06-21 40.950 43.150 39.550 39.800 -0.995 17247.8
2002-06-14 41.000 42.260 38.350 40.200 -1.951 14439.4
2002-06-07 43.450 43.740 39.950 41.000 -5.049 16407.4
2002-05-31 45.250 45.260 42.620 43.180 -3.659 12509.4
2002-05-24 46.600 46.600 44.490 44.820 -4.190 10797.4
2002-05-17 43.100 47.090 42.800 46.780 8.037 12765.3
2002-05-10 44.350 45.060 42.090 43.300 -2.235 12680.8
2002-05-03 43.150 44.950 42.750 44.290 2.880 13028.1
2002-04-26 46.150 46.160 43.050 43.050 -7.479 14284.8
2002-04-19 46.950 48.490 45.290 46.530 -1.210 14026.0
2002-04-12 48.000 49.160 46.500 47.100 -3.226 11406.0
2002-04-05 49.150 49.800 48.150 48.670 -1.716 9768.60
2002-03-29 49.550 50.490 48.560 49.520 -0.642 11716.0
2002-03-22 50.000 50.450 48.550 49.840 0.302 10597.6
2002-03-15 48.650 49.700 47.650 49.690 1.678 13080.5
2002-03-08 46.400 49.800 46.270 48.870 6.703 15597.3
2002-03-01 42.950 45.980 42.730 45.800 8.019 17181.9
2002-02-22 43.250 44.070 41.500 42.400 -3.920 20130.7
2002-02-15 45.500 46.150 43.990 44.130 -2.990 13403.5
2002-02-08 46.000 46.010 43.150 45.490 -2.151 17767.8
2002-02-01 49.870 50.090 45.210 46.490 -6.308 17055.8
2002-01-25 50.500 50.560 48.700 49.620 -0.681 10858.3
2002-01-18 49.070 50.320 48.500 49.960 1.814 12370.6
2002-01-11 51.990 52.200 48.990 49.070 -5.635 12225.7
2002-01-04 50.600 52.000 49.910 52.000 1.582 10964.2
2001-12-28 50.000 51.800 49.920 51.190 2.074 6887.38
2001-12-21 46.940 50.500 46.300 50.150 7.411 16912.7
2001-12-14 48.750 49.100 46.000 46.690 -5.121 12775.5
2001-12-07 48.000 49.970 46.550 49.210 2.735 11230.4
2001-11-30 50.080 50.990 47.000 47.900 -4.085 14754.6
2001-11-23 49.320 50.180 48.600 49.940 2.336 7285.28
2001-11-16 47.800 50.750 46.900 48.800 1.035 13738.6
2001-11-09 47.450 49.400 46.550 48.300 2.919 12159.9
2001-11-02 48.310 48.310 44.700 46.930 -3.396 12294.1
2001-10-26 45.700 48.750 45.670 48.580 5.954 13135.9
2001-10-19 44.950 47.700 44.010 45.850 1.753 14644.1
2001-10-12 43.110 46.000 42.020 45.060 4.548 15160.9
2001-10-05 40.780 44.600 40.500 43.100 6.420 19281.6
2001-09-28 38.000 41.100 37.760 40.500 11.386 16986.3
2001-09-21 38.250 40.510 34.510 36.360 -14.346 25488.8
2001-09-14 42.500 43.200 42.010 42.450 -2.234 19426.4
2001-09-07 46.250 47.300 42.500 43.420 -5.197 15060.5
2001-08-31 48.450 48.600 44.500 45.800 -5.176 11158.5
2001-08-24 46.680 48.750 46.520 48.300 3.648 11468.9
2001-08-17 49.700 49.920 46.180 46.600 -6.124 10351.9
2001-08-10 51.300 51.400 48.350 49.640 -2.914 8197.66
2001-08-03 49.900 51.440 49.510 51.130 2.158 8335.50
2001-07-27 50.570 50.940 48.550 50.050 -1.009 10306.1
2001-07-20 50.000 51.000 48.870 50.560 3.479 12621.6
2001-07-13 50.850 51.240 47.300 48.860 -3.800 14387.4
2001-07-06 52.950 53.730 50.600 50.790 -3.880 8212.00
2001-06-29 53.500 53.700 51.340 52.840 -1.049 11166.3
2001-06-22 49.700 53.750 48.870 53.400 8.316 12634.6
2001-06-15 50.600 51.150 47.750 49.300 -3.238 11333.5
2001-06-08 52.150 52.960 50.260 50.950 -1.641 9543.82
2001-06-01 52.350 52.450 50.520 51.800 -0.116 10686.0
2001-05-25 50.750 53.000 50.500 51.860 1.966 11000.3
2001-05-18 49.260 52.150 49.100 50.860 3.248 12574.2
2001-05-11 50.050 50.860 48.910 49.260 -2.993 8569.48
2001-05-04 51.480 51.480 48.930 50.780 -0.255 10423.9
2001-04-27 49.450 51.000 48.050 50.910 3.015 10320.5
2001-04-20 47.900 52.490 46.200 49.420 4.482 14716.1
2001-04-13 43.450 47.500 42.700 47.300 10.643 12707.2
2001-04-06 44.550 46.250 41.400 42.750 -4.958 16907.7
2001-03-30 43.600 46.500 43.120 44.980 4.971 15494.8
2001-03-23 46.050 46.950 39.000 42.850 -5.824 20234.6
2001-03-16 47.750 48.390 44.100 45.500 -7.389 20195.0
2001-03-09 48.400 51.500 47.470 49.130 2.354 11242.7
2001-03-02 48.500 51.700 47.260 48.000 -0.415 14569.3
2001-02-23 54.010 54.290 45.500 48.200 -10.741 17906.4
2001-02-16 54.050 55.960 53.370 54.000 -0.093 10107.8
2001-02-09 56.200 56.500 53.500 54.050 -2.542 9804.46
2001-02-02 55.700 56.990 55.000 55.460 0.489 11228.2
2001-01-26 54.690 56.630 53.000 55.190 1.490 13637.1
2001-01-19 52.560 54.940 52.000 54.380 2.353 13635.3
2001-01-12 53.630 55.310 51.880 53.130 -1.043 13610.8
2001-01-05 51.750 57.380 50.060 53.690 5.151 24606.1
2000-12-29 50.940 52.190 49.810 51.060 1.998 8838.05
2000-12-22 49.250 51.000 47.250 50.060 4.161 16737.1
2000-12-15 52.440 53.690 48.060 48.060 -6.680 15325.3
2000-12-08 48.440 52.560 46.750 51.500 5.231 16130.5
2000-12-01 48.130 51.250 47.060 48.940 3.445 13999.3
2000-11-24 51.440 51.810 46.500 47.310 -7.435 12096.8
2000-11-17 50.250 52.810 48.630 51.110 -0.757 11938.9
2000-11-10 54.750 55.810 51.500 51.500 -4.524 10190.4
2000-11-03 50.310 54.190 50.250 53.940 7.343 10905.2
2000-10-27 51.130 53.380 47.500 50.250 -1.355 11502.4
2000-10-20 49.380 52.750 44.500 50.940 2.269 14041.3
2000-10-13 53.440 53.690 45.000 49.810 -6.897 18047.7
2000-10-06 54.060 57.130 52.560 53.500 -1.036 13176.9
2000-09-29 53.310 54.940 51.130 54.060 2.483 10710.6
2000-09-22 54.190 54.560 51.250 52.750 -4.195 11132.0
2000-09-15 56.500 57.130 54.690 55.060 -2.549 10473.4
2000-09-08 57.690 58.750 53.560 56.500 -1.739 18560.6
2000-09-01 57.000 59.130 56.810 57.500 -24.282 7513.32
2000-08-25 75.000 78.310 73.170 75.940 1.551 9730.36
2000-08-18 73.500 75.310 72.000 74.780 3.230 7647.84
2000-08-11 73.370 74.440 70.940 72.440 -1.442 8812.98
2000-08-04 68.690 73.620 67.370 73.500 7.002 10185.1
2000-07-28 70.620 71.560 67.620 68.690 -3.076 8514.66
2000-07-21 68.000 72.000 65.310 70.870 4.221 10950.0
2000-07-14 65.250 68.250 65.000 68.000 4.310 8542.64
2000-07-07 60.690 65.370 60.560 65.190 8.199 9163.38
2000-06-30 62.630 65.060 60.000 60.250 -2.634 10463.5
2000-06-23 63.000 65.120 60.440 61.880 -1.292 8983.80
2000-06-16 64.440 67.620 61.810 62.690 -2.047 12123.8
2000-06-09 65.810 66.560 63.750 64.000 -3.933 9427.58
2000-06-02 59.500 66.870 59.250 66.620 14.369 12293.4
2000-05-26 61.380 63.250 57.060 58.250 -4.414 12686.5
2000-05-19 60.310 63.380 59.940 60.940 1.246 10836.4
2000-05-12 59.310 60.940 56.380 60.190 1.058 10973.0
2000-05-05 60.190 62.630 57.940 59.560 0.949 9929.00
2000-04-28 60.630 64.500 58.940 59.000 -3.673 11392.3
2000-04-21 57.250 63.000 56.750 61.250 5.603 17269.2
2000-04-14 59.000 65.440 57.060 58.000 -1.695 17661.7
2000-04-07 60.000 63.190 56.000 59.000 -1.470 14094.0
2000-03-31 60.560 61.880 58.310 59.880 -1.123 12359.1
2000-03-24 56.130 62.380 55.310 60.560 6.246 17900.8
2000-03-17 47.940 57.750 47.750 57.000 16.327 21787.7
2000-03-10 54.000 54.250 48.500 49.000 -8.308 12604.5
2000-03-03 49.500 53.810 49.000 53.440 11.333 20915.1
2000-02-25 51.380 52.380 47.130 48.000 -6.687 21360.9
2000-02-18 54.250 54.940 49.940 51.440 -4.741 13587.7
2000-02-11 55.310 56.190 52.880 54.000 -1.370 12561.2
2000-02-04 56.630 58.630 54.190 54.750 -2.459 14486.6
2000-01-28 57.000 59.500 54.630 56.130 -0.549 13351.4
2000-01-21 58.060 60.130 55.880 56.440 -2.690 16083.2
2000-01-14 54.940 58.560 52.880 58.000 7.407 12912.4
2000-01-07 55.630 55.630 49.500 54.000 -3.035 18171.2
1999-12-31 56.060 56.630 54.310 55.690 0.108 5694.20
1999-12-24 54.500 56.310 53.000 55.630 2.073 12196.3
1999-12-17 56.000 56.000 53.060 54.500 -2.904 13511.4
1999-12-10 56.940 57.560 54.250 56.130 -1.853 12733.0
1999-12-03 54.190 57.380 53.000 57.190 5.167 14124.6
1999-11-26 55.560 56.000 53.750 54.380 -3.752 8846.93
1999-11-19 55.130 58.250 54.440 56.500 2.952 15325.7
1999-11-12 53.880 55.130 51.560 54.880 0.919 12851.1
1999-11-05 53.750 55.250 52.690 54.380 0.240 27305.4
1999-10-29 47.750 56.000 47.130 54.250 12.575 25937.6
1999-10-22 42.630 49.060 42.500 48.190 14.384 17356.5
1999-10-15 46.500 47.000 42.060 42.130 -9.515 12749.8
1999-10-08 43.440 46.810 43.310 46.560 7.653 14701.1
1999-10-01 44.500 44.880 42.060 43.250 -1.143 13930.9
1999-09-24 43.750 44.690 42.060 43.750 0.137 13192.3
1999-09-17 43.060 44.190 41.880 43.690 0.715 13460.0
1999-09-10 45.690 45.810 43.000 43.380 -4.931 12445.0
1999-09-03 47.380 47.380 43.310 45.630 -2.915 13770.5
1999-08-27 47.500 50.440 46.750 47.000 1.490 13913.1
1999-08-20 45.750 48.190 45.310 46.310 0.805 10869.9
1999-08-13 42.130 46.500 41.190 45.940 8.094 11702.8
1999-08-06 44.940 45.880 42.000 42.500 -4.623 10861.4
1999-07-30 47.250 48.250 44.500 44.560 -5.952 10472.1
1999-07-23 49.940 50.940 45.880 47.380 -3.306 13503.7
1999-07-16 49.250 49.560 46.810 49.000 0.123 8763.52
1999-07-09 48.060 49.750 47.690 48.940 na 10714.7
1999-07-02 44.630 49.500 44.250 48.940 11.710 12513.2
1999-06-25 46.560 47.500 43.440 43.810 -5.398 9020.78
1999-06-18 43.250 47.750 41.130 46.310 7.548 11790.1
1999-06-11 43.690 44.630 41.130 43.060 -1.442 9202.14
1999-06-04 43.880 44.250 40.130 43.690 -34.053 12018.3
1999-05-28 66.870 66.940 62.190 66.250 -2.301 20210.3
1999-05-21 69.870 71.440 67.120 67.810 -4.493 14209.2
1999-05-14 71.750 75.190 69.620 71.000 1.255 15862.6
1999-05-07 74.500 75.500 69.500 70.120 -6.344 16719.8
1999-04-30 74.870 77.620 72.870 74.870 na 15593.9
1999-04-23 73.750 76.250 70.310 74.870 4.538 22420.5
1999-04-16 72.620 77.000 68.810 71.620 -2.717 19655.9
1999-04-09 65.500 74.120 65.500 73.620 13.804 20257.9
1999-04-02 64.190 65.440 63.000 64.690 2.067 12945.5
1999-03-26 63.630 64.750 59.440 63.380 -1.354 14327.0
1999-03-19 65.810 66.250 62.560 64.250 -2.563 15274.8
1999-03-12 62.000 66.440 61.310 65.940 6.785 19160.5
1999-03-05 59.440 63.500 57.440 61.750 5.106 21024.4
1999-02-26 54.880 60.190 54.690 58.750 8.415 28130.1
1999-02-19 52.690 54.940 52.380 54.190 4.453 17036.0
1999-02-12 54.250 54.500 50.130 51.880 -1.891 18080.6
1999-02-05 56.250 56.560 52.000 52.880 -5.672 15956.4
1999-01-29 53.000 56.440 51.250 56.060 8.580 19434.3
1999-01-22 52.630 55.000 50.560 51.630 0.252 18969.1
1999-01-15 56.250 58.560 49.000 51.500 -11.115 28328.9
1999-01-08 50.130 59.440 49.810 57.940 16.603 26887.0
1999-01-01 51.690 52.190 49.500 49.690 -3.758 10136.8
1998-12-25 49.880 52.130 49.690 51.630 3.508 12652.9
1998-12-18 47.500 50.500 45.500 49.880 4.461 20172.5
1998-12-11 49.810 50.310 46.560 47.750 -3.652 15219.0
1998-12-04 52.560 52.630 47.750 49.560 -6.278 22386.9
1998-11-27 46.500 53.250 46.250 52.880 17.355 27742.7
1998-11-20 44.440 47.000 43.500 45.060 3.873 26867.4
1998-11-13 45.750 46.000 41.560 43.380 -5.961 23979.9
1998-11-06 46.750 47.060 43.500 46.130 -1.851 38971.5
1998-10-30 47.000 47.630 42.690 47.000 0.793 25257.8
1998-10-23 41.440 46.940 40.940 46.630 11.528 31886.0
1998-10-16 37.000 42.190 33.630 41.810 17.974 37217.0
1998-10-09 37.130 37.130 28.500 35.440 -8.091 37628.8
1998-10-02 41.000 41.880 34.750 38.560 -4.199 25914.8
1998-09-25 39.000 43.000 38.000 40.250 0.149 23687.0
1998-09-18 41.940 44.060 39.750 40.190 -1.688 18752.1
1998-09-11 44.000 44.630 37.130 40.880 4.659 29426.9
1998-09-04 48.880 49.750 37.500 39.060 -19.147 27515.2
1998-08-28 55.500 56.190 47.250 48.310 -11.569 14851.6
1998-08-21 55.310 60.190 52.380 54.630 -2.446 10825.0
1998-08-14 61.130 61.690 55.560 56.000 -8.482 12626.3
1998-08-07 67.000 67.250 60.750 61.190 -9.011 10453.9
1998-07-31 65.750 69.120 64.750 67.250 1.128 8210.36
1998-07-24 72.060 72.940 65.120 66.500 -7.240 8574.12
1998-07-17 69.250 72.190 68.750 71.690 3.899 7713.66
1998-07-10 64.190 69.690 63.060 69.000 8.439 12271.7
1998-07-03 61.500 63.940 60.310 63.630 3.463 6329.95
1998-06-26 61.250 63.560 60.630 61.500 0.310 7554.80
1998-06-19 61.380 62.500 59.130 61.310 -1.510 9740.88
1998-06-12 64.940 65.310 60.880 62.250 -3.293 5927.84
1998-06-05 61.060 64.440 61.000 64.370 5.094 5605.70
1998-05-29 64.310 64.310 60.060 61.250 -2.978 5196.98
1998-05-22 62.560 65.000 62.380 63.130 0.798 6077.94
1998-05-15 59.940 62.940 59.940 62.630 5.031 7040.98
1998-05-08 62.440 63.000 59.380 59.630 -4.116 5934.54
1998-05-01 61.060 63.000 59.690 62.190 -1.097 7658.72
1998-04-24 65.870 66.000 62.440 62.880 -2.888 6571.72
1998-04-17 67.500 67.500 63.310 64.750 -3.803 7907.86
1998-04-10 67.250 73.500 66.750 67.310 9.110 21065.8
1998-04-03 61.750 62.190 59.190 61.690 -0.500 6716.94
1998-03-27 61.440 63.380 60.500 62.000 na 5523.28
1998-03-20 60.130 62.750 59.630 62.000 2.683 5307.66
1998-03-13 55.560 61.060 55.310 60.380 8.305 5788.42
1998-03-06 55.060 56.380 54.060 55.750 0.216 4366.82
1998-02-27 56.060 56.310 54.810 55.630 -0.767 4052.50
1998-02-20 55.440 56.250 54.630 56.060 2.618 4732.98
1998-02-13 53.250 55.500 52.500 54.630 3.192 4723.38
1998-02-06 50.630 53.500 50.630 52.940 6.820 6717.90
1998-01-30 47.880 51.190 46.880 49.560 3.250 5901.96
1998-01-23 51.060 51.310 46.750 48.000 -5.307 7858.03
1998-01-16 45.250 51.060 45.130 50.690 6.291 7471.00
1998-01-09 54.250 54.380 46.750 47.690 -10.860 8935.10
1998-01-02 52.000 54.000 51.630 53.500 3.763 3985.05
1997-12-26 53.000 53.440 51.130 51.560 -2.717 3643.95
1997-12-19 52.940 56.000 51.000 53.000 0.588 7432.80
1997-12-12 55.880 56.060 51.250 52.690 -5.911 6345.98
1997-12-05 51.000 57.380 50.940 56.000 10.063 8816.78
1997-11-28 50.440 51.190 48.250 50.880 0.872 4430.53
1997-11-21 71.810 74.750 49.560 50.440 -28.575 5686.28
1997-11-14 75.370 75.440 66.310 70.620 -4.812 6777.08
1997-11-07 70.750 76.000 70.370 74.190 5.986 6071.10
1997-10-31 72.370 72.870 64.690 70.000 -4.031 11286.5
1997-10-24 73.370 76.440 72.000 72.940 0.096 7149.92
1997-10-17 75.310 75.940 71.370 72.870 -2.188 5700.78
1997-10-10 73.000 76.250 72.250 74.500 3.920 6534.26
1997-10-03 69.120 72.120 67.000 71.690 3.613 9583.08
1997-09-26 71.250 72.690 68.500 69.190 -1.942 9567.66
1997-09-19 66.440 73.370 66.060 70.560 6.506 5202.46
1997-09-12 68.000 68.310 63.500 66.250 -1.852 3224.74
1997-09-05 65.250 69.060 64.560 67.500 6.299 4298.05
1997-08-29 67.060 67.250 63.000 63.500 -4.954 3778.18
1997-08-22 66.690 69.870 64.060 66.810 1.427 4869.50
1997-08-15 66.500 68.810 65.750 65.870 -0.378 5047.80
1997-08-08 70.370 70.750 65.440 66.120 -6.794 5225.26
1997-08-01 70.120 73.620 68.500 70.940 1.794 4115.66
1997-07-25 66.440 71.500 65.500 69.690 4.703 3934.10
1997-07-18 66.000 69.000 64.750 66.560 0.559 5251.16
1997-07-11 67.120 68.810 65.870 66.190 -0.750 4551.62
1997-07-04 63.810 67.620 62.560 66.690 4.612 4995.20
1997-06-27 65.500 65.940 62.250 63.750 -3.409 4320.94
1997-06-20 63.750 66.120 61.630 66.000 3.725 4816.66
1997-06-13 58.130 64.250 57.750 63.630 9.934 5651.82
1997-06-06 55.630 58.130 54.380 57.880 5.236 4528.58
1997-05-30 55.380 56.500 53.250 55.000 -2.655 4595.13
1997-05-23 55.130 58.250 54.500 56.500 2.262 4255.98
1997-05-16 55.000 57.250 54.880 55.250 0.455 3979.72
1997-05-09 54.880 57.380 53.630 55.000 0.677 5705.32
1997-05-02 48.880 56.500 48.750 54.630 11.764 7621.54
1997-04-25 50.000 50.750 47.880 48.880 -2.240 3931.86
1997-04-18 47.130 51.130 46.880 50.000 7.805 5261.08
1997-04-11 48.750 50.750 46.250 46.380 -3.375 5520.86
1997-04-04 50.250 50.630 46.380 48.000 -5.660 8031.56
1997-03-28 51.130 54.250 49.750 50.880 0.256 4293.53
1997-03-21 53.250 53.250 49.880 50.750 -4.695 5070.72
1997-03-14 55.630 57.130 52.250 53.250 -4.054 4788.74
1997-03-07 53.000 56.130 52.630 55.500 3.487 4424.20
1997-02-28 54.500 57.750 52.250 53.630 -2.046 5090.70
1997-02-21 55.380 58.380 54.250 54.750 -1.351 4997.30
1997-02-14 52.630 57.750 51.630 55.500 5.714 5769.08
1997-02-07 53.630 55.130 51.880 52.500 0.229 5199.62
1997-01-31 50.500 53.880 49.750 52.380 2.445 5020.90
1997-01-24 51.000 55.130 50.380 51.130 0.988 6533.92
1997-01-17 45.750 51.000 45.500 50.630 11.890 5003.16
1997-01-10 45.000 46.750 44.250 45.250 0.266 5471.10
1997-01-03 46.250 47.500 43.750 45.130 -2.168 3725.78
1996-12-27 45.630 47.000 45.130 46.130 1.945 2245.18
1996-12-20 42.630 46.250 41.380 45.250 7.101 4404.64
1996-12-13 43.750 44.500 41.250 42.250 -0.307 3014.54
1996-12-06 45.130 45.130 41.000 42.380 -5.822 4085.58
1996-11-29 45.380 47.250 44.630 45.000 -25.162 3884.00
1996-11-22 59.880 60.880 59.130 60.130 -0.414 4152.48
1996-11-15 61.500 61.750 59.380 60.380 -3.392 4851.34
1996-11-08 54.380 63.130 54.000 62.500 15.207 6960.16
1996-11-01 52.630 55.250 51.750 54.250 3.078 4045.82
1996-10-25 53.000 54.130 52.500 52.630 -0.698 2991.36
1996-10-18 51.880 53.880 51.880 53.000 2.159 4030.16
1996-10-11 53.000 53.130 50.250 51.880 -2.353 4354.78
1996-10-04 49.250 53.250 49.130 53.130 8.695 4571.54
1996-09-27 47.250 49.380 46.630 48.880 2.905 3314.44
1996-09-20 47.000 48.000 45.750 47.500 1.323 3389.38
1996-09-13 44.250 47.130 44.000 46.880 7.154 3375.84
1996-09-06 42.500 44.750 42.130 43.750 0.853 2222.95
1996-08-30 45.750 46.130 42.630 43.380 -5.180 3070.10
1996-08-23 46.000 47.250 45.250 45.750 0.263 3199.44
1996-08-16 45.250 45.880 44.250 45.630 0.551 2331.12
1996-08-09 45.130 45.750 44.000 45.380 1.114 2807.76
1996-08-02 40.500 45.130 40.250 44.880 10.135 4955.76
1996-07-26 41.750 42.380 39.250 40.750 -2.976 3961.94
1996-07-19 41.630 42.750 38.750 42.000 1.205 6142.76
1996-07-12 44.000 44.380 40.380 41.500 -6.742 4485.18
1996-07-05 46.130 47.250 44.000 44.500 -2.476 2965.80
1996-06-28 43.630 45.750 43.380 45.630 4.584 3833.02
1996-06-21 43.380 44.000 42.500 43.630 1.159 3562.18
1996-06-14 42.130 44.000 41.750 43.130 3.603 3314.86
1996-06-07 41.380 44.000 40.880 41.630 0.313 4165.82
1996-05-31 41.250 42.000 40.250 41.500 -33.472 4110.73
1996-05-24 62.380 63.380 61.500 62.380 1.020 3565.02
1996-05-17 59.500 62.130 59.130 61.750 4.219 5532.80
1996-05-10 58.000 60.000 56.500 59.250 2.367 8774.92
1996-05-03 61.880 62.250 57.500 57.880 -6.840 6156.24
1996-04-26 62.130 63.000 60.000 62.130 1.636 3741.86
1996-04-19 61.750 63.500 59.630 61.130 0.411 5682.04
1996-04-12 63.750 63.880 57.880 60.880 -7.576 8239.02
1996-04-05 66.250 67.000 65.120 65.870 -0.197 3653.45
1996-03-29 64.870 66.500 64.000 66.000 1.742 4375.50
1996-03-22 62.750 65.750 62.750 64.870 4.209 4075.48
1996-03-15 62.750 64.370 60.500 62.250 -1.581 8155.28
1996-03-08 68.750 69.500 61.130 63.250 -7.326 7365.60
1996-03-01 69.620 69.870 66.370 68.250 -2.319 6049.02
1996-02-23 66.750 70.500 65.120 69.870 3.896 7380.98
1996-02-16 65.120 67.870 65.120 67.250 3.065 3972.02
1996-02-09 63.500 65.620 62.130 65.250 2.546 4713.40
1996-02-02 60.880 66.000 60.750 63.630 4.741 5262.28
1996-01-26 62.000 62.500 59.380 60.750 -1.026 4633.46
1996-01-19 59.250 62.130 58.630 61.380 4.034 6155.76
1996-01-12 60.380 60.630 57.000 59.000 -2.688 5126.42
1996-01-05 62.250 62.250 59.380 60.630 -3.193 3948.35
1995-12-29 59.000 63.880 58.880 62.630 6.604 3999.08
1995-12-22 59.500 59.880 56.750 58.750 -2.893 5269.94
1995-12-15 60.880 62.000 60.380 60.500 -0.820 4745.82
1995-12-08 59.500 63.000 59.130 61.000 2.728 6669.90
1995-12-01 54.750 60.250 53.500 59.380 8.954 8242.38
1995-11-24 54.750 54.880 52.880 54.500 -0.909 2903.43
1995-11-17 55.130 55.500 51.880 55.000 -0.686 4876.14
1995-11-10 53.380 57.380 53.250 55.380 3.514 4853.60
1995-11-03 50.250 53.880 49.880 53.500 7.000 4667.08
1995-10-27 50.250 50.880 48.880 50.000 -0.990 6878.46
1995-10-20 54.250 55.000 50.500 50.500 -6.912 4939.50
1995-10-13 52.630 54.630 50.750 54.250 2.591 3865.24
1995-10-06 53.130 53.380 51.250 52.880 -0.471 3960.30
1995-09-29 50.500 53.380 50.130 53.130 5.731 4640.72
1995-09-22 52.500 52.880 49.630 50.250 -4.739 4512.30
1995-09-15 50.500 53.250 49.880 52.750 5.500 4294.84
1995-09-08 48.380 50.130 48.250 50.000 3.627 3481.85
1995-09-01 49.380 49.380 47.500 48.250 -2.288 3311.78
1995-08-25 47.130 49.380 47.000 49.380 4.774 3000.72
1995-08-18 47.000 47.500 46.250 47.130 0.277 3333.90
1995-08-11 47.500 48.250 46.500 47.000 -0.276 2688.80
1995-08-04 46.750 47.880 46.500 47.130 0.277 4102.14
1995-07-28 44.880 47.000 44.500 47.000 5.028 3756.06
1995-07-21 46.500 47.250 44.630 44.750 -1.388 3714.52
1995-07-14 46.000 46.380 45.250 45.380 -1.626 3226.84
1995-07-07 44.000 46.500 44.000 46.130 5.440 3700.30
1995-06-30 44.500 44.500 42.380 43.750 -1.685 3322.12
1995-06-23 42.000 44.630 42.000 44.500 5.952 3147.66
1995-06-16 41.750 42.630 41.380 42.000 1.205 3272.22
1995-06-09 44.380 45.000 40.880 41.500 -6.742 4116.32
1995-06-02 41.630 44.630 40.940 44.500 6.256 4620.03
1995-05-26 42.250 43.130 41.250 41.880 -0.593 5193.42
1995-05-19 42.630 43.880 41.250 42.130 -0.284 3714.78
1995-05-12 42.250 44.000 41.750 42.250 -0.891 4398.80
1995-05-05 41.380 43.250 40.500 42.630 3.021 4215.38
1995-04-28 39.250 41.630 39.250 41.380 5.079 4229.78
1995-04-21 39.750 40.500 38.750 39.380 na 4855.70
1995-04-14 39.380 40.130 38.880 39.380 -0.304 2953.60
1995-04-07 38.500 39.750 37.880 39.500 2.252 2917.72
1995-03-31 39.000 39.630 38.250 38.630 -0.949 3403.48
1995-03-24 38.880 39.130 37.750 39.000 0.645 3757.76
1995-03-17 38.000 39.380 37.630 38.750 2.649 3636.30
1995-03-10 37.380 38.380 36.630 37.750 0.319 3635.54
1995-03-03 38.880 39.250 37.250 37.630 -5.333 4531.46
1995-02-24 38.630 39.750 38.630 39.750 2.899 3658.55
1995-02-17 38.630 39.630 38.380 38.630 -0.643 3284.46
1995-02-10 38.880 39.880 38.630 38.880 -1.570 6618.52
1995-02-03 36.250 39.500 35.880 39.500 8.966 7936.38
1995-01-27 34.380 36.750 34.000 36.250 5.072 4038.52
1995-01-20 35.130 36.380 34.250 34.500 -1.429 4314.78
1995-01-13 34.380 35.380 34.000 35.000 1.449 4163.12
1995-01-06 32.380 34.630 32.380 34.500 6.547 5954.73
1994-12-30 32.750 33.750 32.380 32.380 -0.369 2788.83
1994-12-23 31.870 33.630 31.500 32.500 1.977 6296.42
1994-12-16 31.370 32.500 30.370 31.870 1.984 6317.56
1994-12-09 33.130 33.750 30.870 31.250 -6.015 5053.72
1994-12-02 31.750 33.250 31.620 33.250 3.486 3306.80
1994-11-25 32.250 32.250 31.000 32.130 -0.372 3433.83
1994-11-18 33.130 33.880 32.000 32.250 -2.656 3929.08
1994-11-11 33.000 34.630 33.000 33.130 na 4217.30
1994-11-04 34.630 35.000 33.130 33.130 -3.971 4210.84
1994-10-28 33.000 34.500 32.500 34.500 4.135 5066.20
1994-10-21 33.000 34.000 32.250 33.130 0.760 3081.20
1994-10-14 31.750 34.000 31.750 32.880 4.381 2597.80
1994-10-07 32.750 32.880 31.120 31.500 -4.197 3419.32
1994-09-30 32.250 33.380 32.000 32.880 2.334 3046.88
1994-09-23 35.250 35.380 32.130 32.130 -8.200 5732.68
1994-09-16 35.630 35.750 34.880 35.000 -2.098 2532.26
1994-09-09 36.500 37.130 35.500 35.750 -2.721 2409.90
1994-09-02 36.630 37.130 36.130 36.750 0.328 2746.36
1994-08-26 34.500 36.630 34.130 36.630 5.410 4449.20
1994-08-19 34.000 35.000 34.000 34.750 2.206 2923.50
1994-08-12 33.380 34.250 33.250 34.000 1.857 1990.36
1994-08-05 33.500 34.630 33.130 33.380 0.755 3880.82
1994-07-29 33.630 33.630 32.380 33.130 -1.487 2910.52
1994-07-22 31.370 33.880 31.120 33.630 7.616 4493.60
1994-07-15 31.870 32.000 31.000 31.250 -2.344 6736.38
1994-07-08 32.250 32.380 31.250 32.000 -1.174 3634.55
1994-07-01 32.130 33.500 31.750 32.380 na 4119.86
1994-06-24 33.500 34.000 32.250 32.380 -6.820 5224.12
1994-06-17 33.750 36.500 33.500 34.750 3.731 5890.56
1994-06-10 33.130 34.000 32.750 33.500 1.886 4593.40
1994-06-03 33.000 33.380 31.870 32.880 -1.851 7386.65
1994-05-27 35.500 35.500 32.380 33.500 -5.314 4586.46
1994-05-20 32.750 35.500 32.130 35.380 8.031 3946.34
1994-05-13 33.880 34.000 32.130 32.750 -4.380 4531.02
1994-05-06 34.500 35.630 33.880 34.250 -1.439 3477.88
1994-04-29 35.000 35.750 34.130 34.750 -1.418 4080.35
1994-04-22 35.500 36.000 33.500 35.250 -0.704 6002.66
1994-04-15 35.380 37.130 35.000 35.500 1.053 4738.12
1994-04-08 33.750 35.630 33.750 35.130 -0.340 4948.36
1994-04-01 37.130 37.130 34.380 35.250 -5.063 7004.13
1994-03-25 36.250 38.630 35.750 37.130 3.139 5225.56
1994-03-18 36.630 37.750 36.000 36.000 na 6235.52
1994-03-11 36.130 36.500 34.630 36.000 1.038 7446.58
1994-03-04 37.630 38.000 34.750 35.630 -4.987 10334.0
1994-02-25 37.880 38.380 37.000 37.500 -1.003 4621.55
1994-02-18 39.500 40.000 37.880 37.880 -4.704 6169.00
1994-02-11 38.500 40.380 38.500 39.750 2.238 6711.42
1994-02-04 41.880 43.130 38.880 38.880 -6.313 4682.96
1994-01-28 39.000 42.380 38.750 41.500 5.732 6809.34
1994-01-21 39.750 40.000 39.250 39.250 -1.580 4311.62
1994-01-14 41.130 41.130 39.500 39.880 -2.732 5479.70
1994-01-07 39.500 41.130 39.250 41.000 5.453 5409.68
1993-12-31 39.630 40.130 37.630 38.880 -1.893 6469.24
1993-12-24 39.750 40.500 38.630 39.630 -0.302 5014.53
1993-12-17 41.250 41.250 38.880 39.750 -3.355 3684.26
1993-12-10 41.380 43.250 41.000 41.130 -0.604 2712.00
1993-12-03 40.250 41.380 39.250 41.380 3.450 4284.56
1993-11-26 39.750 40.630 38.880 40.000 na 3660.93
1993-11-19 41.750 42.000 39.630 40.000 -4.192 4469.04
1993-11-12 40.880 43.500 40.750 41.750 2.757 4907.60
1993-11-05 44.000 44.000 39.880 40.630 -7.931 6938.22
1993-10-29 45.130 45.130 42.380 44.130 -1.120 4711.72
1993-10-22 47.130 47.500 44.380 44.630 -5.043 5851.50
1993-10-15 46.500 48.630 46.380 47.000 1.075 6777.60
1993-10-08 48.000 48.130 46.130 46.500 -3.125 3638.66
1993-10-01 48.500 49.500 47.500 48.000 -1.031 4779.16
1993-09-24 48.000 48.630 44.250 48.500 2.646 9316.86
1993-09-17 45.250 47.250 45.250 47.250 5.000 5433.88
1993-09-10 44.250 45.380 41.500 45.000 1.397 4218.65
1993-09-03 42.750 45.250 42.750 44.380 -22.140 3901.22
1993-08-27 55.250 58.380 54.380 57.000 3.167 3591.18
1993-08-20 56.000 56.500 53.750 55.250 -1.127 3543.62
1993-08-13 55.000 57.500 54.880 55.880 1.600 3993.92
1993-08-06 54.250 55.380 54.000 55.000 1.852 3816.00
1993-07-30 53.380 54.750 53.130 54.000 0.935 4268.96
1993-07-23 51.380 54.380 51.250 53.500 3.883 5724.26
1993-07-16 51.500 54.250 51.130 51.500 -1.435 6784.36
1993-07-09 50.630 53.630 49.630 52.250 3.465 6672.03
1993-07-02 49.630 52.880 49.630 50.500 1.243 5091.12
1993-06-25 45.130 49.880 44.880 49.880 10.844 5076.24
1993-06-18 44.250 45.880 44.250 45.000 1.695 2850.52
1993-06-11 46.130 46.250 43.500 44.250 -3.804 3198.04
1993-06-04 46.000 47.250 45.500 46.000 -0.819 4217.40
1993-05-28 46.000 47.750 45.380 46.380 0.281 3697.22
1993-05-21 44.380 46.880 43.380 46.250 4.214 5396.92
1993-05-14 44.750 46.630 44.000 44.380 -0.560 3122.40
1993-05-07 45.380 46.250 44.500 44.630 -2.978 2731.96
1993-04-30 44.750 46.000 41.630 46.000 1.099 4039.20
1993-04-23 48.000 48.000 45.000 45.500 -4.712 5002.08
1993-04-16 46.500 50.000 46.500 47.750 4.945 5995.70
1993-04-09 45.000 46.000 44.130 45.500 0.820 4173.05
1993-04-02 47.000 47.750 43.000 45.130 -3.733 7949.78
1993-03-26 44.750 47.250 44.250 46.880 3.878 4361.58
1993-03-19 50.000 50.250 44.500 45.130 -8.828 8190.30
1993-03-12 38.130 49.750 38.130 49.500 29.819 12140.0
1993-03-05 37.000 38.500 36.380 38.130 -30.521 2528.94
1993-02-26 55.500 55.500 52.000 54.880 -0.218 3205.52
1993-02-19 55.250 55.380 52.500 55.000 -1.786 3177.08
1993-02-12 56.250 57.630 55.500 56.000 -0.444 2444.22
1993-02-05 53.000 59.000 52.630 56.250 5.872 5126.92
1993-01-29 52.630 54.130 52.380 53.130 1.200 2649.18
1993-01-22 52.130 52.750 50.750 52.500 0.710 2957.82
1993-01-15 49.250 52.880 48.380 52.130 5.313 3748.88
1993-01-08 49.000 51.130 48.130 49.500 2.315 4381.02
1993-01-01 48.750 49.500 47.880 48.380 -1.265 2841.05
1992-12-25 49.630 49.880 48.250 49.000 -1.764 3190.28
1992-12-18 48.000 49.880 46.380 49.880 3.917 2936.68
1992-12-11 48.250 48.630 47.380 48.000 -0.518 2244.08
1992-12-04 46.500 48.750 46.500 48.250 3.763 3791.10
1992-11-27 44.750 46.880 44.500 46.500 3.610 3186.03
1992-11-20 44.380 45.130 44.000 44.880 0.854 2134.12
1992-11-13 42.630 45.380 42.000 44.500 3.778 2375.12
1992-11-06 42.750 43.250 42.000 42.880 0.304 2042.48
1992-10-30 42.500 43.630 42.500 42.750 0.873 2550.78
1992-10-23 42.380 43.130 42.250 42.380 -0.282 3152.24
1992-10-16 43.250 43.500 41.500 42.500 -1.734 6236.20
1992-10-09 43.000 44.380 42.380 43.250 -0.575 2874.74
1992-10-02 43.000 44.500 42.130 43.500 1.163 4746.30
1992-09-25 40.750 44.500 39.750 43.000 5.186 5190.34
1992-09-18 41.250 42.500 40.130 40.880 0.615 2806.10
1992-09-11 40.500 41.500 39.750 40.630 0.321 2971.20
1992-09-04 40.880 41.380 39.750 40.500 -0.613 1942.12
1992-08-28 41.380 41.500 40.000 40.750 -1.807 1726.12
1992-08-21 42.500 44.000 41.130 41.500 -2.651 1761.62
1992-08-14 42.880 43.500 42.250 42.630 -0.583 1399.78
1992-08-07 44.000 44.130 42.630 42.880 -2.545 1934.90
1992-07-31 41.130 44.250 41.130 44.000 6.667 2345.30
1992-07-24 40.380 41.750 39.880 41.250 1.526 2648.68
1992-07-17 39.750 41.630 39.130 40.630 2.523 2846.92
1992-07-10 38.880 40.000 38.130 39.630 1.278 1704.50
1992-07-03 37.750 40.250 37.630 39.130 3.986 2749.83
1992-06-26 37.250 38.130 37.250 37.630 0.669 1780.84
1992-06-19 38.000 39.500 37.130 37.380 -1.632 2151.90
1992-06-12 37.380 38.880 36.750 38.000 1.333 2464.86
1992-06-05 38.630 38.750 37.130 37.500 -2.293 2971.74
1992-05-29 38.630 39.000 38.250 38.380 -0.647 1976.45
1992-05-22 39.000 39.130 38.250 38.630 -0.643 2270.44
1992-05-15 39.880 40.130 38.880 38.880 -2.800 1898.46
1992-05-08 41.630 41.630 39.750 40.000 -4.192 3049.04
1992-05-01 38.380 41.750 38.250 41.750 8.781 2625.64
1992-04-24 39.380 39.380 38.250 38.380 -3.154 2752.86
1992-04-17 39.130 40.750 38.500 39.630 2.589 3938.48
1992-04-10 38.630 39.380 35.750 38.630 0.338 3770.46
1992-04-03 40.380 41.250 38.380 38.500 -4.656 4963.24
1992-03-27 39.380 41.750 39.250 40.380 2.539 2519.60
1992-03-20 39.880 39.880 39.250 39.380 -0.931 2421.62
1992-03-13 39.750 40.250 39.500 39.750 -1.242 2300.18
1992-03-06 41.500 42.000 40.130 40.250 -3.012 3146.48
1992-02-28 40.130 42.130 39.000 41.500 2.774 3544.84
1992-02-21 39.880 40.500 39.500 40.380 0.950 3481.28
1992-02-14 40.750 41.380 39.630 40.000 -1.235 2733.14
1992-02-07 41.500 41.500 40.250 40.500 -2.410 4062.26
1992-01-31 41.630 42.250 40.380 41.500 -0.907 3445.48
1992-01-24 41.250 42.630 40.630 41.880 2.146 4045.50
1992-01-17 38.750 41.250 38.380 41.000 5.806 8199.88
1992-01-10 39.380 39.500 38.380 38.750 -1.600 6375.92
1992-01-03 39.380 40.130 37.630 39.380 na 6682.28
1991-12-27 34.000 39.500 33.750 39.380 16.234 5192.48
1991-12-20 33.000 34.000 32.630 33.880 2.667 4247.14
1991-12-13 32.750 33.250 32.250 33.000 0.763 3594.28
1991-12-06 32.250 33.630 32.130 32.750 0.368 4120.36
1991-11-29 34.500 34.500 32.630 32.630 -5.775 2836.88
1991-11-22 34.750 35.880 34.000 34.630 na 3162.32
1991-11-15 36.880 37.130 34.500 34.630 -6.101 3310.60
1991-11-08 36.000 37.500 35.500 36.880 2.076 4398.26
1991-11-01 34.500 36.750 34.500 36.130 5.860 4147.76
1991-10-25 35.000 35.000 33.880 34.130 -3.533 2868.98
1991-10-18 35.250 35.880 34.500 35.380 2.551 3550.10
1991-10-11 33.750 35.380 33.250 34.500 2.222 3011.52
1991-10-04 35.380 36.130 33.750 33.750 -5.276 3928.34
1991-09-27 33.500 35.750 32.880 35.630 6.358 3754.60
1991-09-20 33.000 34.250 32.630 33.500 1.515 3826.10
1991-09-13 32.130 33.500 31.500 33.000 2.708 3168.54
1991-09-06 33.380 33.500 31.750 32.130 -4.460 2158.83
1991-08-30 34.000 34.630 33.130 33.630 -0.738 2312.70
1991-08-23 31.000 34.500 31.000 33.880 3.041 3296.68
1991-08-16 33.000 34.250 32.500 32.880 -1.498 2913.16
1991-08-09 31.370 34.130 31.000 33.380 6.407 3276.00
1991-08-02 30.370 31.750 30.370 31.370 3.293 3493.48
1991-07-26 30.500 31.620 30.000 30.370 -0.426 3157.48
1991-07-19 29.000 31.750 28.500 30.500 5.172 3599.56
1991-07-12 27.500 30.500 27.370 29.000 4.505 3456.08
1991-07-05 28.250 29.250 27.000 27.750 na 3870.68
1991-06-28 28.500 28.500 27.250 27.750 -3.478 3398.96
1991-06-21 29.750 29.870 28.370 28.750 -3.361 3905.34
1991-06-14 30.870 31.000 29.000 29.750 -3.628 2268.00
1991-06-07 31.500 32.380 30.250 30.870 -2.372 3248.22
1991-05-31 29.370 31.620 29.000 31.620 8.585 4545.05
1991-05-24 28.370 30.000 28.370 29.120 3.080 3102.32
1991-05-17 28.870 29.250 28.000 28.250 -2.148 2862.78
1991-05-10 29.750 30.250 28.750 28.870 -4.150 3506.92
1991-05-03 30.120 30.500 29.250 30.120 na 3272.24
1991-04-26 30.120 30.870 29.250 30.120 -0.823 4210.62
1991-04-19 32.750 33.130 30.000 30.370 -2.816 6301.04
1991-04-12 31.620 32.250 30.620 31.250 -1.170 2761.02
1991-04-05 30.250 32.130 29.750 31.620 3.672 5981.80
1991-03-29 29.120 31.000 29.000 30.500 4.739 5459.43
1991-03-22 30.250 31.250 29.000 29.120 -4.525 3065.80
1991-03-15 31.750 32.000 30.370 30.500 -3.937 3334.16
1991-03-08 31.750 33.750 31.620 31.750 1.600 6696.54
1991-03-01 31.000 31.250 29.870 31.250 0.806 3289.44
1991-02-22 30.620 31.500 30.500 31.000 1.241 3405.05
1991-02-15 28.000 30.620 27.750 30.620 8.389 4449.18
1991-02-08 27.000 29.000 26.620 28.250 4.630 3850.10
1991-02-01 24.500 27.250 23.750 27.000 9.091 3862.58
1991-01-25 24.250 25.250 24.120 24.750 1.020 3322.12
1991-01-18 22.500 24.500 22.370 24.500 7.692 2868.50
1991-01-11 23.500 23.750 21.870 22.750 -4.211 2113.46
1991-01-04 22.750 23.870 22.500 23.750 5.556 2275.88
1990-12-28 23.120 23.120 22.500 22.500 -2.682 1198.23
1990-12-21 22.250 23.750 22.000 23.120 1.626 3112.90
1990-12-14 24.120 24.120 22.750 22.750 -6.648 2525.30
1990-12-07 22.620 26.500 22.500 24.370 7.737 4835.56
1990-11-30 21.370 23.000 21.000 22.620 5.849 2296.86
1990-11-23 21.620 22.000 21.000 21.370 -1.156 2422.25
1990-11-16 19.750 21.870 19.750 21.620 12.312 3729.62
1990-11-09 19.500 20.370 18.370 19.250 -1.282 2018.96
1990-11-02 19.000 19.620 18.000 19.500 2.632 3330.78
1990-10-26 20.120 21.500 19.000 19.000 -6.726 1938.30
1990-10-19 19.000 21.870 18.620 20.370 5.818 3958.10
1990-10-12 19.120 19.370 18.000 19.250 1.316 4319.54
1990-10-05 21.000 21.000 16.870 19.000 -7.317 8028.54
1990-09-28 20.500 22.120 19.620 20.500 -1.205 5976.06
1990-09-21 25.750 26.120 20.370 20.750 -20.192 12050.0
1990-09-14 28.000 28.370 25.870 26.000 -6.306 3738.74
1990-09-07 27.620 27.870 27.370 27.750 -0.431 2438.48
1990-08-31 29.750 29.750 27.250 27.870 -2.211 3579.88
1990-08-24 29.120 29.620 25.750 28.500 -2.129 5229.66
1990-08-17 30.120 30.620 29.000 29.120 -3.736 2567.54
1990-08-10 30.500 31.120 29.620 30.250 -2.796 4670.94
1990-08-03 31.750 32.750 30.000 31.120 -2.353 5826.76
1990-07-27 33.500 33.750 30.750 31.870 -4.524 5069.36
1990-07-20 36.750 37.750 33.250 33.380 -9.170 6734.42
1990-07-13 35.380 36.880 34.380 36.750 4.255 4754.44
1990-07-06 34.250 35.500 33.880 35.250 3.282 3575.40
1990-06-29 34.000 34.630 33.500 34.130 na 3215.56
1990-06-22 33.500 35.130 32.630 34.130 1.487 3592.84
1990-06-15 31.750 33.880 31.750 33.630 5.094 3972.54
1990-06-08 32.880 34.630 31.620 32.000 -2.676 5510.44
1990-06-01 32.250 33.380 32.130 32.880 2.750 3472.85
1990-05-25 31.620 33.130 31.370 32.000 0.408 3381.66
1990-05-18 31.000 32.130 30.500 31.870 4.492 6522.28
1990-05-11 29.870 30.620 29.500 30.500 2.521 3400.82
1990-05-04 28.750 30.250 28.250 29.750 3.948 2297.32
1990-04-27 28.370 29.250 27.620 28.620 0.421 2699.56
1990-04-20 29.870 31.000 28.250 28.500 -3.390 4986.76
1990-04-13 28.620 30.000 28.250 29.500 2.609 3519.65
1990-04-06 27.250 28.750 26.750 28.750 4.545 1897.48
1990-03-30 27.120 28.000 26.870 27.500 1.401 1708.38
1990-03-23 28.370 28.870 26.750 27.120 -5.670 2856.08
1990-03-16 27.120 28.870 26.870 28.750 5.042 3613.46
1990-03-09 26.750 27.370 26.250 27.370 1.861 5146.12
1990-03-02 25.500 27.250 25.500 26.870 4.350 4251.86
1990-02-23 26.250 26.500 25.250 25.750 -3.738 2651.43
1990-02-16 26.620 27.120 25.750 26.750 -0.447 4102.10
1990-02-09 26.870 27.250 25.620 26.870 -0.481 2365.48
1990-02-02 26.250 27.250 24.750 27.000 2.857 3525.18
1990-01-26 28.620 28.870 25.500 26.250 -9.075 4836.54
1990-01-19 27.750 29.120 27.500 28.870 3.107 3911.08
1990-01-12 29.370 30.000 27.750 28.000 -5.469 3122.94
1990-01-05 28.500 30.120 28.250 29.620 3.930 5284.83
1989-12-29 27.120 28.500 27.000 28.500 5.088 2157.08
1989-12-22 28.870 28.870 26.370 27.120 -6.868 5604.52
1989-12-15 29.120 29.750 28.620 29.120 0.414 3232.84
1989-12-08 29.620 29.750 28.250 29.000 -2.093 1807.26
1989-12-01 28.370 29.620 28.370 29.620 3.930 2098.60
1989-11-24 27.620 28.500 27.370 28.500 2.703 1950.08
1989-11-17 27.500 28.250 27.250 27.750 na 3913.46
1989-11-10 28.620 28.620 27.370 27.750 -2.632 5270.90
1989-11-03 27.500 29.250 27.500 28.500 3.636 2317.52
1989-10-27 29.500 29.620 27.120 27.500 -7.157 3264.06
1989-10-20 26.120 30.000 25.870 29.620 13.400 4563.42
1989-10-13 29.500 29.750 26.120 26.120 -11.458 3490.08
1989-10-06 27.750 29.750 27.620 29.500 5.849 4399.24
1989-09-29 27.370 28.870 26.750 27.870 1.345 3465.66
1989-09-22 26.500 27.500 26.370 27.500 2.804 3138.32
1989-09-15 26.870 27.620 26.250 26.750 -0.926 3608.70
1989-09-08 27.250 27.500 26.500 27.000 -1.818 5031.65
1989-09-01 26.870 27.500 26.250 27.500 2.345 2992.36
1989-08-25 27.120 27.250 26.620 26.870 -2.715 3882.72
1989-08-18 27.370 27.750 26.250 27.620 0.436 2873.84
1989-08-11 27.120 28.750 27.000 27.500 0.917 5453.32
1989-08-04 27.250 28.250 26.750 27.250 0.479 6680.24
1989-07-28 25.250 27.870 24.750 27.120 10.154 11905.5
1989-07-21 24.120 25.370 23.620 24.620 3.142 4242.32
1989-07-14 22.870 24.870 22.870 23.870 4.923 3075.90
1989-07-07 22.250 23.000 22.120 22.750 2.247 2530.25
1989-06-30 23.370 23.870 21.750 22.250 -5.800 3293.80
1989-06-23 23.370 23.620 23.000 23.620 0.511 2425.96
1989-06-16 24.120 24.120 23.250 23.500 -2.570 4280.72
1989-06-09 23.250 24.250 23.120 24.120 3.742 5665.52
1989-06-02 22.250 23.370 21.870 23.250 5.109 4427.45
1989-05-26 21.620 22.870 21.370 22.120 4.094 6292.36
1989-05-19 21.370 21.620 21.000 21.250 0.616 3120.04
1989-05-12 20.870 21.250 20.500 21.120 1.198 3203.14
1989-05-05 20.870 21.870 20.250 20.870 na 3456.98
1989-04-28 21.000 21.250 20.750 20.870 -0.619 3312.06
1989-04-21 21.120 21.620 20.870 21.000 na 3617.80
1989-04-14 21.620 21.620 20.620 21.000 -3.978 6427.74
1989-04-07 21.870 22.120 21.000 21.870 1.156 5523.88
1989-03-31 21.500 21.620 21.000 21.620 1.170 3899.54
1989-03-24 21.870 22.120 21.000 21.370 -3.391 4315.25
1989-03-17 22.250 22.500 21.870 22.120 0.545 5890.58
1989-03-10 22.120 22.870 21.750 22.000 na 6996.04
1989-03-03 22.750 23.120 21.620 22.000 -3.804 4767.44
1989-02-24 24.370 24.370 22.750 22.870 -4.708 4130.48
1989-02-17 23.750 24.250 23.500 24.000 0.545 2928.04
1989-02-10 23.500 24.750 23.000 23.870 1.058 11437.1
1989-02-03 23.500 23.870 23.000 23.620 0.511 5148.54
1989-01-27 22.250 23.620 21.870 23.500 5.051 6103.26
1989-01-20 22.500 22.620 21.750 22.370 -0.578 4777.46
1989-01-13 21.620 22.750 21.250 22.500 4.651 4187.08
1989-01-06 21.620 21.870 21.000 21.500 -1.149 2042.48
1988-12-30 21.870 22.120 21.500 21.750 -1.136 2417.45
1988-12-23 21.870 22.370 21.620 22.000 0.594 3378.72
1988-12-16 28.500 28.620 21.250 21.870 -23.263 3737.80
1988-12-09 27.870 28.620 27.620 28.500 1.786 1833.66
1988-12-02 27.500 28.870 27.370 28.000 1.376 2898.32
1988-11-25 27.000 27.750 26.370 27.620 2.296 1425.03
1988-11-18 28.120 28.250 26.370 27.000 -3.983 1982.00
1988-11-11 29.000 29.120 28.000 28.120 -3.034 2690.94
1988-11-04 28.870 29.250 28.620 29.000 na 1410.32
1988-10-28 28.750 29.250 28.370 29.000 0.450 2001.62
1988-10-21 28.370 29.000 27.620 28.870 2.195 3562.16
1988-10-14 28.750 29.000 28.250 28.250 -2.148 1859.04
1988-10-07 28.500 28.870 28.000 28.870 -0.448 3153.16
1988-09-30 29.000 29.250 28.370 29.000 na 2563.72
1988-09-23 28.000 29.000 27.620 29.000 3.571 3097.52
1988-09-16 28.250 28.620 27.870 28.000 -1.304 2896.38
1988-09-09 29.000 29.000 28.250 28.370 -1.732 4651.20
1988-09-02 29.750 29.750 28.120 28.870 -4.150 12728.2
1988-08-26 28.370 30.120 27.000 30.120 6.619 6053.84
1988-08-19 28.250 29.370 26.370 28.250 0.893 9445.02
1988-08-12 26.250 28.000 25.750 28.0
