|
Major Indices
|
USA | Canada
|
Europe
|
Asia Pacific
|
Latin America
|
MidEast Africa
|
Global
|
Indiv Stocks
|
|
|
|
|
|
British Petroleum 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.
|
|
|_British_Petroleum_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_|
-40.77% <-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 44.440 46.340 39.450 43.340 -1.276 8216.74
2008-11-14 50.210 50.380 40.160 43.900 -11.295 9303.44
2008-11-07 47.990 51.500 46.320 49.490 -0.423 7930.14
2008-10-31 39.760 50.710 39.530 49.700 16.694 10587.1
2008-10-24 47.980 50.960 39.050 42.590 -3.860 12120.0
2008-10-17 41.500 48.600 40.320 44.300 9.248 11731.8
2008-10-10 46.810 47.800 37.570 40.550 -15.079 14135.2
2008-10-03 52.040 52.100 47.020 47.750 -12.466 8063.14
2008-09-26 55.950 56.690 53.410 54.550 na 6141.04
2008-09-19 52.530 54.750 49.550 54.550 -0.438 10063.0
2008-09-12 54.750 54.920 52.210 54.790 1.407 6956.20
2008-09-05 54.840 55.670 52.880 54.030 -6.247 9744.80
2008-08-29 57.030 58.440 56.250 57.630 0.858 4103.86
2008-08-22 57.260 58.660 56.690 57.140 -0.661 7693.90
2008-08-15 60.690 61.380 57.320 57.520 -4.165 5700.40
2008-08-08 62.240 62.490 59.310 60.020 -1.928 5449.92
2008-08-01 62.390 62.390 59.980 61.200 -0.601 7766.86
2008-07-25 62.430 63.970 60.550 61.570 -1.330 5114.08
2008-07-18 64.640 64.850 60.800 62.400 -3.301 5397.80
2008-07-11 66.810 67.700 63.630 64.530 -2.728 5553.50
2008-07-04 69.160 70.090 65.480 66.340 -2.125 6069.00
2008-06-27 66.890 69.390 66.880 67.780 0.638 4960.38
2008-06-20 68.430 69.160 66.700 67.350 -1.535 4574.67
2008-06-13 70.770 70.900 67.720 68.400 -0.711 4949.96
2008-06-06 70.640 71.740 67.500 68.890 -4.992 6209.44
2008-05-30 74.080 74.150 71.880 72.510 -3.410 5459.08
2008-05-23 75.200 77.690 73.790 75.070 0.388 5998.82
2008-05-16 72.890 74.840 71.660 74.780 3.717 4496.38
2008-05-09 72.430 73.050 71.500 72.100 -0.166 2875.52
2008-05-02 69.390 73.350 68.680 72.220 4.394 5918.92
2008-04-25 68.570 69.440 67.150 69.180 1.437 3942.92
2008-04-18 65.610 68.300 64.880 68.200 5.491 3550.82
2008-04-11 63.690 65.370 63.150 64.650 2.652 3099.58
2008-04-04 60.800 63.260 60.210 62.980 5.107 3718.96
2008-03-28 60.180 62.700 59.600 59.920 0.050 4563.50
2008-03-21 62.130 63.430 58.940 59.890 -6.757 5834.90
2008-03-14 65.270 66.540 63.730 64.230 0.579 6625.30
2008-03-07 64.080 65.750 63.140 63.860 -1.557 4530.30
2008-02-29 66.020 67.560 64.690 64.870 -1.037 4010.88
2008-02-22 67.400 67.500 64.320 65.550 -0.198 3957.73
2008-02-15 64.300 67.130 63.610 65.680 2.146 4301.58
2008-02-08 64.170 65.100 62.380 64.300 0.078 5369.34
2008-02-01 62.740 64.500 61.500 64.250 1.549 4848.92
2008-01-25 58.900 65.030 57.850 63.270 -2.691 8320.60
2008-01-18 70.570 70.740 64.220 65.020 -7.313 4834.76
2008-01-11 75.210 75.870 70.060 70.150 -4.778 4763.12
2008-01-04 74.740 75.620 72.810 73.670 -0.379 2914.75
2007-12-28 73.090 74.470 72.680 73.950 0.777 1425.15
2007-12-21 73.830 74.220 72.100 73.380 -1.078 2926.70
2007-12-14 75.280 76.500 74.020 74.180 -1.631 3857.46
2007-12-07 72.870 75.520 72.260 75.410 3.671 2588.14
2007-11-30 71.790 73.330 69.810 72.740 2.005 3146.90
2007-11-23 71.760 72.320 69.950 71.310 -1.573 3361.80
2007-11-16 72.590 74.610 70.920 72.450 -3.567 3887.54
2007-11-09 78.520 79.770 74.610 75.130 -4.159 4754.62
2007-11-02 78.330 78.800 76.330 78.390 0.784 4393.64
2007-10-26 73.490 77.820 73.030 77.780 3.914 5018.28
2007-10-19 76.850 76.890 74.680 74.850 -0.769 5243.58
2007-10-12 69.790 75.550 69.200 75.430 7.435 5121.72
2007-10-05 69.220 70.260 67.240 70.210 1.240 3610.48
2007-09-28 71.790 71.860 68.050 69.350 -2.885 3616.74
2007-09-21 68.330 72.110 67.850 71.410 3.794 3405.96
2007-09-14 68.770 69.910 67.650 68.800 0.865 3365.98
2007-09-07 66.810 68.750 66.760 68.210 1.262 3375.08
2007-08-31 66.980 67.750 64.750 67.360 0.477 2758.10
2007-08-24 65.090 67.150 63.670 67.040 3.809 3302.64
2007-08-17 65.940 66.230 61.100 64.580 -0.996 5102.96
2007-08-10 67.150 68.710 64.080 65.230 -1.910 5808.02
2007-08-03 69.550 70.690 66.450 66.500 -4.248 5210.86
2007-07-27 74.250 74.680 68.790 69.450 -5.983 5016.48
2007-07-20 74.290 74.530 73.350 73.870 -1.520 3511.40
2007-07-13 73.920 75.250 73.460 75.010 2.054 3601.80
2007-07-06 72.950 73.830 72.430 73.500 1.885 3710.23
2007-06-29 70.220 72.490 69.760 72.140 3.412 5144.34
2007-06-22 69.590 70.520 68.750 69.760 0.678 4968.62
2007-06-15 66.640 70.050 66.580 69.290 3.464 4174.34
2007-06-08 67.860 68.550 65.930 66.970 -0.947 3445.56
2007-06-01 67.720 67.920 66.380 67.610 -0.236 3264.85
2007-05-25 69.950 69.960 66.920 67.770 -1.640 3852.60
2007-05-18 66.560 69.210 65.690 68.900 3.453 3361.24
2007-05-11 68.250 68.690 65.840 66.600 -2.788 3100.44
2007-05-04 67.840 69.470 67.130 68.510 1.167 3486.06
2007-04-27 69.020 69.750 67.220 67.720 -1.383 3579.32
2007-04-20 68.880 69.580 68.060 68.670 0.380 3873.14
2007-04-13 64.910 68.610 64.740 68.410 4.843 3323.76
2007-04-06 65.360 65.640 64.420 65.250 0.772 2613.68
2007-03-30 64.570 65.860 63.920 64.750 1.648 4765.90
2007-03-23 59.760 64.080 59.600 63.700 6.933 3664.48
2007-03-16 60.540 61.070 58.990 59.570 -2.647 4375.28
2007-03-09 58.660 61.190 58.620 61.190 1.831 5966.76
2007-03-02 64.260 64.400 59.840 60.090 -4.861 4863.58
2007-02-23 61.960 63.410 60.970 63.160 0.798 4220.58
2007-02-16 62.200 63.160 61.940 62.660 -0.382 3269.42
2007-02-09 63.710 63.960 62.550 62.900 -1.178 3808.10
2007-02-02 63.170 64.030 62.510 63.650 -0.126 3861.38
2007-01-26 64.750 65.360 63.330 63.730 -1.224 3386.50
2007-01-19 64.370 64.560 62.700 64.520 -0.186 4886.30
2007-01-12 65.000 65.160 61.290 64.640 -0.508 6573.44
2007-01-05 67.270 67.270 64.260 64.970 -3.174 4348.43
2006-12-29 66.940 67.440 66.280 67.100 0.857 1563.55
2006-12-22 67.730 68.250 66.200 66.530 -1.989 2881.82
2006-12-15 67.870 68.730 67.640 67.880 -0.905 2921.96
2006-12-08 67.670 68.880 67.200 68.500 0.854 3591.88
2006-12-01 66.610 68.300 66.140 67.920 2.135 3243.50
2006-11-24 66.000 67.130 65.750 66.500 0.181 2400.75
2006-11-17 67.100 68.380 65.950 66.380 -3.010 4025.38
2006-11-10 67.910 69.110 67.540 68.440 1.618 2848.54
2006-11-03 67.720 67.790 66.120 67.350 -1.043 3422.72
2006-10-27 66.630 69.490 66.540 68.060 0.383 3492.68
2006-10-20 66.930 68.390 66.500 67.800 2.774 3452.72
2006-10-13 64.880 66.450 63.540 65.970 1.979 3233.76
2006-10-06 65.820 66.240 63.520 64.690 -1.357 3923.22
2006-09-29 64.750 66.280 63.810 65.580 0.583 4112.60
2006-09-22 65.290 66.480 64.590 65.200 0.524 4251.18
2006-09-15 65.310 66.940 64.450 64.860 -1.459 4586.36
2006-09-08 67.810 68.600 65.550 65.820 -3.206 3745.63
2006-09-01 68.200 68.420 66.910 68.000 -0.454 4642.56
2006-08-25 70.000 70.780 68.100 68.310 -2.372 2469.74
2006-08-18 70.100 70.100 68.180 69.970 0.938 3562.42
2006-08-11 71.060 71.540 69.040 69.320 -4.439 4283.32
2006-08-04 72.220 73.280 71.570 72.540 0.221 2403.34
2006-07-28 69.510 72.980 69.250 72.380 6.145 4807.72
2006-07-21 70.120 70.560 68.150 68.190 -4.456 3490.62
2006-07-14 71.010 71.590 69.940 71.370 0.309 3319.30
2006-07-07 70.300 71.920 69.160 71.150 2.212 3005.88
2006-06-30 66.960 70.110 66.330 69.610 3.849 3543.74
2006-06-23 66.730 67.740 64.960 67.030 0.495 3161.30
2006-06-16 67.580 67.780 64.190 66.700 -1.156 4205.72
2006-06-09 72.120 72.380 66.200 67.480 -6.147 4347.16
2006-06-02 71.450 72.090 69.400 71.900 0.391 3124.73
2006-05-26 69.630 72.000 68.500 71.620 1.115 3830.60
2006-05-19 73.030 73.500 69.540 70.830 -5.105 4239.14
2006-05-12 75.470 76.670 74.410 74.640 -2.393 2995.94
2006-05-05 74.250 76.470 74.190 76.470 3.730 3893.82
2006-04-28 76.850 76.850 72.720 73.720 -3.381 3545.48
2006-04-21 72.600 76.470 72.600 76.300 5.664 3837.10
2006-04-14 72.500 73.250 71.800 72.210 1.833 3083.50
2006-04-07 69.500 72.100 69.490 70.910 2.858 3030.38
2006-03-31 69.200 70.680 68.630 68.940 -0.777 2417.30
2006-03-24 69.750 69.950 67.700 69.480 -0.072 2774.42
2006-03-17 66.980 70.060 66.870 69.530 4.682 3230.96
2006-03-10 67.420 67.420 65.350 66.420 -1.087 2741.02
2006-03-03 67.240 67.490 66.010 67.150 -0.666 2797.86
2006-02-24 69.470 69.800 67.130 67.600 -1.328 2892.20
2006-02-17 67.160 68.880 66.500 68.510 1.677 3270.00
2006-02-10 70.210 70.530 66.600 67.380 -2.546 4361.86
2006-02-03 72.300 72.880 69.100 69.140 -2.633 4215.16
2006-01-27 70.300 71.460 69.650 71.010 1.183 3823.24
2006-01-20 70.100 71.140 68.940 70.180 0.660 4122.33
2006-01-13 68.450 69.770 67.010 69.720 2.529 3958.62
2006-01-06 65.500 68.350 65.470 68.000 5.886 4635.83
2005-12-30 64.750 64.750 63.260 64.220 -0.895 2310.33
2005-12-23 65.720 65.960 64.220 64.800 -1.400 2784.00
2005-12-16 67.300 67.680 65.440 65.720 -2.086 3221.86
2005-12-09 68.600 69.250 66.810 67.120 -1.454 3063.54
2005-12-02 67.330 68.240 65.450 68.110 0.413 2795.90
2005-11-25 67.380 68.500 67.040 67.830 2.107 2220.83
2005-11-18 65.420 66.600 64.310 66.430 2.642 3523.80
2005-11-11 66.620 66.750 64.240 64.720 -3.215 2910.58
2005-11-04 67.210 68.870 66.050 66.870 0.617 4272.94
2005-10-28 64.770 67.100 64.650 66.460 3.391 3949.18
2005-10-21 66.700 66.790 63.410 64.280 -2.915 4281.42
2005-10-14 66.890 67.200 64.620 66.210 0.516 3619.56
2005-10-07 71.130 71.250 65.150 65.870 -7.029 4933.22
2005-09-30 70.010 72.490 69.870 70.850 0.525 2977.28
2005-09-23 71.280 72.660 70.070 70.480 -0.184 3412.48
2005-09-16 70.220 70.910 68.800 70.610 -0.184 3629.32
2005-09-09 70.230 70.890 68.890 70.740 1.347 3548.30
2005-09-02 66.750 70.220 65.850 69.800 5.566 3238.70
2005-08-26 68.050 68.370 66.120 66.120 -2.850 2868.82
2005-08-19 69.900 70.230 66.720 68.060 -3.529 3295.44
2005-08-12 69.050 71.250 69.050 70.550 3.903 4024.14
2005-08-05 66.780 68.780 66.370 67.900 3.066 3260.34
2005-07-29 66.850 67.340 65.500 65.880 -0.106 3570.52
2005-07-22 65.400 65.960 64.420 65.950 1.415 2936.20
2005-07-15 66.260 66.940 64.800 65.030 -1.930 3984.62
2005-07-08 64.800 66.830 64.160 66.310 4.871 4413.65
2005-07-01 63.860 64.860 62.250 63.230 -0.425 2948.72
2005-06-24 64.800 64.940 63.410 63.500 -1.809 2571.80
2005-06-17 61.960 64.670 61.700 64.670 4.021 2179.46
2005-06-10 61.420 62.710 60.900 62.170 1.370 2381.82
2005-06-03 60.620 61.470 60.200 61.330 -0.081 2809.85
2005-05-27 59.550 61.660 59.500 61.380 3.160 2364.88
2005-05-20 58.330 60.330 57.950 59.500 1.588 3083.98
2005-05-13 61.650 61.940 58.240 58.570 -5.257 3020.58
2005-05-06 60.900 62.500 60.610 61.820 1.511 2902.84
2005-04-29 61.860 62.320 60.340 60.900 -0.262 4085.90
2005-04-22 59.100 61.450 58.860 61.060 2.795 3476.00
2005-04-15 63.500 63.780 58.750 59.400 -6.057 4397.50
2005-04-08 62.880 64.490 62.530 63.230 0.749 3242.80
2005-04-01 61.550 63.060 61.000 62.760 1.702 3143.40
2005-03-25 64.820 65.000 61.200 61.710 -5.599 3882.98
2005-03-18 64.400 65.370 63.960 65.370 1.396 3099.50
2005-03-11 65.750 66.400 63.750 64.470 -2.848 4061.42
2005-03-04 65.750 66.650 63.560 66.360 1.982 4199.74
2005-02-25 63.460 65.310 63.320 65.070 2.959 4647.65
2005-02-18 62.200 63.990 62.020 63.200 1.608 3639.82
2005-02-11 60.820 62.460 60.280 62.200 2.168 4200.10
2005-02-04 59.150 61.080 59.020 60.880 2.354 3134.58
2005-01-28 58.410 60.390 58.230 59.480 3.354 3550.26
2005-01-21 57.870 58.510 57.220 57.550 -0.673 2216.98
2005-01-14 57.200 58.200 56.990 57.940 1.241 2319.36
2005-01-07 58.050 58.100 56.600 57.230 -2.003 3069.90
2004-12-31 58.780 59.100 58.400 58.400 -0.815 1440.08
2004-12-24 59.000 59.130 58.280 58.880 0.891 1853.08
2004-12-17 58.350 59.490 57.960 58.360 na 2501.04
2004-12-10 59.950 60.490 57.930 58.360 -1.734 2853.88
2004-12-03 61.970 62.100 59.120 59.390 -3.681 3283.84
2004-11-26 59.720 61.760 59.620 61.660 2.835 2246.28
2004-11-19 59.820 60.150 58.810 59.960 0.067 2924.88
2004-11-12 59.780 59.950 58.470 59.920 0.588 2666.40
2004-11-05 59.010 60.150 57.980 59.570 2.266 4028.82
2004-10-29 59.380 59.700 57.370 58.250 -1.221 3611.14
2004-10-22 58.990 59.600 58.210 58.970 -0.034 2638.56
2004-10-15 59.700 59.740 57.600 58.990 -0.824 3017.12
2004-10-08 57.580 59.870 57.310 59.480 2.217 3125.34
2004-10-01 57.800 59.040 57.170 58.190 1.112 2743.62
2004-09-24 56.790 58.250 56.670 57.550 1.985 4003.72
2004-09-17 54.760 57.760 54.430 56.430 3.163 3221.90
2004-09-10 53.950 55.080 53.490 54.700 0.737 2543.23
2004-09-03 53.550 54.840 53.200 54.300 1.212 2362.14
2004-08-27 53.740 53.760 51.950 53.650 0.525 2711.34
2004-08-20 54.230 54.610 53.230 53.370 -0.873 2913.28
2004-08-13 55.020 55.950 53.760 53.840 -2.020 3290.80
2004-08-06 56.180 57.210 54.800 54.950 -2.502 4090.76
2004-07-30 54.300 56.740 53.300 56.360 3.698 3897.76
2004-07-23 55.480 55.780 54.000 54.350 -2.581 3036.70
2004-07-16 55.080 55.950 54.090 55.790 1.252 2574.20
2004-07-09 54.040 55.400 53.620 55.100 3.806 3024.68
2004-07-02 54.150 54.230 52.920 53.080 -1.191 2909.84
2004-06-25 53.950 54.550 53.120 53.720 -1.467 2609.00
2004-06-18 52.300 54.970 51.930 54.520 2.694 3495.72
2004-06-11 53.800 54.440 52.660 53.090 -0.300 3338.38
2004-06-04 53.460 54.400 53.100 53.250 0.472 4225.05
2004-05-28 52.080 54.300 52.010 53.000 2.873 3426.72
2004-05-21 52.830 52.960 51.200 51.520 -2.664 3069.30
2004-05-14 52.800 53.080 51.700 52.930 -1.909 3502.44
2004-05-07 52.900 54.990 52.780 53.960 2.004 3951.68
2004-04-30 53.310 53.950 52.050 52.900 -0.226 3414.52
2004-04-23 53.730 54.130 51.940 53.020 -2.267 2961.96
2004-04-16 53.350 54.720 52.900 54.250 1.383 3151.52
2004-04-09 52.180 53.940 52.170 53.510 2.904 3972.08
2004-04-02 49.250 52.000 49.150 52.000 7.305 4165.02
2004-03-26 49.650 49.720 47.790 48.460 -3.235 3363.62
2004-03-19 49.130 50.540 49.060 50.080 2.204 3554.92
2004-03-12 50.220 50.410 48.180 49.000 -2.196 3307.28
2004-03-05 49.680 50.490 49.230 50.100 1.829 2957.06
2004-02-27 48.610 49.410 48.150 49.200 1.464 2847.94
2004-02-20 48.760 48.820 47.900 48.490 0.916 3054.75
2004-02-13 47.640 48.650 46.650 48.050 0.945 4520.40
2004-02-06 47.350 47.890 46.910 47.600 na 2790.48
2004-01-30 48.400 49.300 47.490 47.600 -2.359 3308.36
2004-01-23 48.210 50.100 47.730 48.750 1.541 3718.43
2004-01-16 49.660 49.910 47.210 48.010 -2.180 4125.48
2004-01-09 49.350 50.400 48.120 49.080 -0.648 4695.74
2004-01-02 48.680 49.600 48.580 49.400 1.292 2435.93
2003-12-26 48.430 48.830 47.780 48.770 0.702 2239.83
2003-12-19 46.100 48.630 45.520 48.430 4.488 4030.66
2003-12-12 43.650 46.350 43.640 46.350 6.307 4344.20
2003-12-05 42.880 43.770 42.780 43.600 2.132 2825.70
2003-11-28 42.890 43.140 42.300 42.690 0.211 2152.55
2003-11-21 42.890 42.900 42.020 42.600 -0.722 2787.36
2003-11-14 42.950 43.160 42.000 42.910 0.304 2305.92
2003-11-07 42.860 43.000 42.250 42.780 0.944 2449.54
2003-10-31 42.360 42.590 41.650 42.380 -1.004 3319.90
2003-10-24 43.650 43.710 42.180 42.810 -1.812 2960.92
2003-10-17 44.200 44.730 43.130 43.600 -1.044 3065.20
2003-10-10 43.920 44.330 43.390 44.060 1.125 2560.76
2003-10-03 42.050 43.800 41.380 43.570 2.978 4286.06
2003-09-26 42.130 43.230 42.000 42.310 0.213 4073.60
2003-09-19 43.080 43.080 42.000 42.220 -1.996 3886.60
2003-09-12 43.000 43.420 42.500 43.080 1.174 2047.80
2003-09-05 41.740 43.240 41.720 42.580 2.061 3278.30
2003-08-29 41.800 42.240 41.180 41.720 -0.191 2959.86
2003-08-22 42.400 43.540 41.670 41.800 -1.415 2199.52
2003-08-15 42.690 43.340 42.140 42.400 na 3274.08
2003-08-08 41.450 42.770 41.050 42.400 2.763 2403.18
2003-08-01 41.700 42.050 40.860 41.260 -0.458 4008.50
2003-07-25 40.580 41.690 40.100 41.450 2.346 3292.94
2003-07-18 40.390 40.680 39.250 40.500 -0.320 5733.98
2003-07-11 41.600 41.900 39.910 40.630 -1.860 4136.78
2003-07-04 42.440 42.620 40.990 41.400 -1.663 3152.50
2003-06-27 43.370 43.540 41.770 42.100 -3.263 2308.48
2003-06-20 44.500 45.310 43.250 43.520 -0.866 2863.70
2003-06-13 42.560 45.340 42.440 43.900 2.450 3155.56
2003-06-06 42.050 44.010 41.910 42.850 2.292 2602.78
2003-05-30 41.150 42.340 41.060 41.890 1.897 3367.20
2003-05-23 40.650 41.640 40.100 41.110 0.513 3070.26
2003-05-16 40.100 41.120 39.930 40.900 2.046 3668.24
2003-05-09 39.400 40.260 39.170 40.080 1.726 2855.36
2003-05-02 38.310 39.400 38.000 39.400 2.845 3875.16
2003-04-25 38.870 39.970 37.750 38.310 -1.415 3677.34
2003-04-18 38.670 39.390 38.470 38.860 1.330 2008.30
2003-04-11 40.000 40.100 38.260 38.350 -2.043 3201.98
2003-04-04 38.600 39.720 38.190 39.150 -0.508 3545.32
2003-03-28 39.650 40.890 39.150 39.350 -1.699 3603.76
2003-03-21 38.500 40.380 38.270 40.030 4.299 4265.18
2003-03-14 38.700 38.870 36.340 38.380 -1.235 3853.46
2003-03-07 38.900 39.540 38.480 38.860 1.968 3247.40
2003-02-28 39.700 40.090 37.580 38.110 -4.653 3860.32
2003-02-21 38.700 40.000 38.070 39.970 3.684 3069.55
2003-02-14 37.680 38.790 37.400 38.550 2.309 3666.06
2003-02-07 39.010 39.270 37.320 37.680 -3.409 3195.28
2003-01-31 34.930 39.050 34.670 39.010 8.361 6287.76
2003-01-24 37.740 37.900 35.770 36.000 -7.740 4319.48
2003-01-17 40.350 40.450 38.950 39.020 -3.915 2305.36
2003-01-10 40.800 41.940 39.890 40.610 -1.288 2903.64
2003-01-03 40.800 41.310 40.210 41.140 3.627 2024.38
2002-12-27 40.630 40.710 39.650 39.700 -1.096 1460.83
2002-12-20 40.000 41.300 39.460 40.140 2.215 2774.60
2002-12-13 39.250 39.770 38.840 39.270 -0.658 2544.14
2002-12-06 38.700 39.700 38.350 39.530 0.816 2884.94
2002-11-29 37.600 39.250 37.000 39.210 2.913 3058.78
2002-11-22 39.500 40.000 38.010 38.100 -3.226 3110.76
2002-11-15 38.660 39.370 37.650 39.370 1.837 2442.20
2002-11-08 39.480 39.520 37.110 38.660 -2.052 3485.60
2002-11-01 39.900 39.900 36.250 39.470 -1.620 4868.30
2002-10-25 41.900 42.150 38.890 40.120 -5.266 2890.62
2002-10-18 39.800 43.150 39.250 42.350 5.796 2492.64
2002-10-11 39.650 40.110 37.500 40.030 0.553 3397.82
2002-10-04 40.410 42.500 39.140 39.810 -3.678 3227.10
2002-09-27 40.900 42.570 38.700 41.330 1.249 2709.60
2002-09-20 43.250 43.730 39.990 40.820 -5.619 2981.26
2002-09-13 43.830 45.400 42.480 43.250 -1.256 1862.06
2002-09-06 45.070 45.130 41.300 43.800 -6.410 4289.78
2002-08-30 47.940 49.860 45.950 46.800 -2.378 2625.04
2002-08-23 48.200 49.330 47.760 47.940 0.587 2233.50
2002-08-16 46.600 48.560 46.060 47.660 0.676 2100.64
2002-08-09 44.350 47.900 43.300 47.340 6.550 2175.66
2002-08-02 44.220 46.700 43.940 44.430 4.443 3195.94
2002-07-26 42.200 42.800 38.200 42.540 -0.141 4161.86
2002-07-19 45.250 46.500 42.590 42.600 -8.779 4138.70
2002-07-12 50.530 51.200 46.160 46.700 -7.671 3024.04
2002-07-05 50.730 51.460 48.770 50.580 0.178 1968.18
2002-06-28 48.300 50.750 47.600 50.490 5.960 2403.64
2002-06-21 47.330 49.030 47.070 47.650 0.740 2098.94
2002-06-14 49.250 49.410 46.260 47.300 -3.920 2416.62
2002-06-07 50.950 50.960 48.340 49.230 -3.603 1348.78
2002-05-31 50.900 51.600 50.140 51.070 -0.931 1727.25
2002-05-24 51.950 52.280 50.690 51.550 -0.961 1497.40
2002-05-17 51.300 52.680 51.260 52.050 1.959 1932.54
2002-05-10 51.350 51.450 50.400 51.050 -1.543 1421.06
2002-05-03 49.850 52.400 49.650 51.850 4.747 1873.62
2002-04-26 51.750 52.010 48.810 49.500 -4.255 2029.38
2002-04-19 51.000 52.710 50.930 51.700 3.566 2020.56
2002-04-12 51.880 52.560 49.800 49.920 -3.704 2330.30
2002-04-05 53.130 53.980 51.700 51.840 -2.373 2307.22
2002-03-29 52.100 53.520 51.450 53.100 1.919 2101.73
2002-03-22 52.050 52.900 51.770 52.100 -0.192 2019.78
2002-03-15 51.850 52.510 50.900 52.200 1.993 2280.22
2002-03-08 50.500 52.400 50.450 51.180 1.146 2339.58
2002-03-01 48.390 50.600 48.390 50.600 4.567 2459.10
2002-02-22 48.830 48.990 47.150 48.390 -0.881 2127.28
2002-02-15 46.080 49.160 45.810 48.820 5.671 2912.26
2002-02-08 47.050 47.050 45.580 46.200 -1.702 1750.18
2002-02-01 46.450 47.500 44.800 47.000 2.732 2627.18
2002-01-25 44.450 45.830 43.750 45.750 3.554 2233.93
2002-01-18 44.900 45.480 44.050 44.180 -1.384 2287.14
2002-01-11 45.850 46.070 44.680 44.800 -3.198 1968.64
2002-01-04 46.950 47.070 45.690 46.280 -0.899 2133.83
2001-12-28 45.500 46.770 45.150 46.700 2.863 1825.80
2001-12-21 44.300 45.600 44.060 45.400 2.901 2432.94
2001-12-14 43.750 44.300 43.500 44.120 -1.298 2248.94
2001-12-07 43.650 45.400 43.400 44.700 1.200 2978.16
2001-11-30 43.650 44.690 43.220 44.170 -1.844 2531.80
2001-11-23 43.500 45.430 42.800 45.000 2.506 2834.75
2001-11-16 48.750 49.650 42.200 43.900 -10.917 4262.58
2001-11-09 48.770 49.410 47.050 49.280 2.453 1946.92
2001-11-02 49.500 49.500 47.800 48.100 -2.553 1815.14
2001-10-26 47.580 49.500 46.550 49.360 2.068 1996.98
2001-10-19 50.600 51.950 46.650 48.360 -5.914 2079.86
2001-10-12 49.300 51.900 49.250 51.400 2.350 2294.36
2001-10-05 47.500 50.660 46.450 50.220 2.135 2004.82
2001-09-28 44.800 49.500 44.140 49.170 11.119 3234.60
2001-09-21 48.800 49.950 43.010 44.250 -10.642 4070.68
2001-09-14 49.250 49.530 48.990 49.520 -1.492 2386.20
2001-09-07 50.550 51.410 50.160 50.270 -1.199 2139.15
2001-08-31 52.500 52.500 50.710 50.880 -2.697 2031.26
2001-08-24 51.550 52.680 51.270 52.290 1.141 2459.26
2001-08-17 51.420 53.050 51.120 51.700 1.532 2444.30
2001-08-10 48.850 51.240 48.600 50.920 3.707 2271.96
2001-08-03 49.050 50.300 48.410 49.100 0.718 1752.46
2001-07-27 48.350 48.900 46.230 48.750 0.619 1891.08
2001-07-20 47.970 48.500 46.200 48.450 0.937 1846.36
2001-07-13 48.750 48.890 47.250 48.000 -1.538 2000.34
2001-07-06 48.850 49.480 47.980 48.750 -2.207 2472.60
2001-06-29 52.750 53.250 48.930 49.850 -4.921 2959.40
2001-06-22 53.050 53.300 51.640 52.430 -1.669 2013.84
2001-06-15 53.400 53.650 52.510 53.320 0.226 1633.08
2001-06-08 54.100 54.900 52.300 53.200 -0.524 1946.18
2001-06-01 54.000 54.090 52.900 53.480 0.019 1422.30
2001-05-25 54.750 54.790 52.840 53.470 -1.710 1769.22
2001-05-18 51.500 54.450 51.390 54.400 4.736 1815.02
2001-05-11 51.950 53.100 51.100 51.940 0.077 2337.44
2001-05-04 54.200 54.390 50.650 51.900 -4.332 3599.28
2001-04-27 53.250 55.200 52.880 54.250 3.629 3043.86
2001-04-20 51.690 52.450 50.450 52.350 1.277 2115.94
2001-04-13 51.250 52.820 51.250 51.690 3.421 2235.78
2001-04-06 49.200 50.000 47.500 49.980 0.726 1669.88
2001-03-30 47.400 50.000 47.360 49.620 6.389 2348.02
2001-03-23 48.650 49.480 46.120 46.640 -3.736 2699.36
2001-03-16 51.600 51.750 48.250 48.450 -6.827 1938.14
2001-03-09 51.020 52.860 51.000 52.000 2.463 2202.48
2001-03-02 49.000 50.790 48.900 50.750 3.889 1586.74
2001-02-23 49.950 50.200 48.050 48.850 -1.611 2039.28
2001-02-16 52.640 53.500 49.100 49.650 -6.603 3545.70
2001-02-09 52.800 53.300 51.610 53.160 2.231 2171.26
2001-02-02 52.150 52.150 50.600 52.000 0.367 2590.66
2001-01-26 50.940 52.630 50.880 51.810 1.588 3404.48
2001-01-19 49.560 51.380 49.000 51.000 3.553 5174.70
2001-01-12 49.000 49.500 46.690 49.250 1.150 2656.36
2001-01-05 49.060 49.440 47.190 48.690 1.692 3233.15
2000-12-29 46.630 48.880 46.630 47.880 1.462 2967.98
2000-12-22 47.310 48.060 45.630 47.190 -0.254 2500.82
2000-12-15 48.000 49.750 47.250 47.310 -1.826 3210.72
2000-12-08 46.560 48.500 45.130 48.190 1.989 3581.16
2000-12-01 50.500 50.560 46.440 47.250 -5.970 2648.26
2000-11-24 51.000 51.690 50.000 50.250 -1.951 2020.40
2000-11-17 50.750 51.940 49.880 51.250 1.105 3609.66
2000-11-10 49.630 51.000 48.690 50.690 3.049 3375.28
2000-11-03 49.880 52.130 48.690 49.190 -2.594 4044.80
2000-10-27 54.500 54.500 50.130 50.500 -7.339 3066.64
2000-10-20 54.500 55.000 52.690 54.500 -0.110 3100.20
2000-10-13 53.130 57.310 52.750 54.560 2.692 3999.08
2000-10-06 53.750 54.000 52.060 53.130 0.245 2828.68
2000-09-29 52.130 53.500 51.500 53.000 0.227 3725.08
2000-09-22 55.000 55.940 52.750 52.880 -5.250 4406.78
2000-09-15 55.630 57.310 53.560 55.810 -1.656 3637.16
2000-09-08 57.310 57.810 55.500 56.750 0.997 2749.08
2000-09-01 56.130 57.000 54.940 56.190 0.107 1379.98
2000-08-25 55.880 57.500 55.750 56.130 1.135 2152.60
2000-08-18 53.630 56.750 53.130 55.500 3.141 2988.68
2000-08-11 54.810 55.250 52.440 53.810 na 2057.18
2000-08-04 52.880 55.130 51.250 53.810 0.336 2050.50
2000-07-28 52.250 53.690 50.500 53.630 4.522 2192.24
2000-07-21 52.500 53.940 51.130 51.310 -3.986 2841.66
2000-07-14 56.190 57.310 53.190 53.440 -3.503 2435.28
2000-07-07 57.500 58.380 53.750 55.380 -2.207 2291.98
2000-06-30 58.380 58.810 55.810 56.630 -2.160 2832.22
2000-06-23 57.560 59.310 56.000 57.880 0.995 2991.98
2000-06-16 55.690 57.880 55.560 57.310 2.559 3192.46
2000-06-09 55.810 57.380 55.380 55.880 -0.214 2265.08
2000-06-02 53.750 57.060 52.810 56.000 6.667 3040.68
2000-05-26 54.500 54.940 52.250 52.500 -4.004 2600.66
2000-05-19 54.440 55.130 52.690 54.690 0.979 3769.14
2000-05-12 54.630 55.310 52.630 54.160 -0.276 4638.30
2000-05-05 51.000 54.310 50.130 54.310 6.490 5132.86
2000-04-28 49.130 53.560 49.060 51.000 2.513 6047.40
2000-04-21 50.000 50.500 46.980 49.750 0.242 8078.95
2000-04-14 51.250 52.750 49.000 49.630 -3.047 5264.20
2000-04-07 52.880 53.310 50.750 51.190 -3.869 3407.58
2000-03-31 49.000 55.130 48.000 53.250 5.175 3818.52
2000-03-24 51.560 52.000 50.000 50.630 -1.460 3564.54
2000-03-17 51.880 54.380 50.810 51.380 -3.747 4665.56
2000-03-10 47.250 54.750 46.750 53.380 12.379 4786.04
2000-03-03 43.880 48.690 43.310 47.500 7.030 3348.12
2000-02-25 45.000 45.630 43.130 44.380 -5.333 3215.05
2000-02-18 46.190 51.130 45.690 46.880 0.536 3572.76
2000-02-11 48.500 49.310 45.130 46.630 -5.320 5055.56
2000-02-04 53.630 55.130 48.560 49.250 -8.695 4465.82
2000-01-28 58.250 58.380 53.690 53.940 -4.107 2161.72
2000-01-21 54.810 56.630 54.000 56.250 1.700 3592.73
2000-01-14 57.250 57.880 54.810 55.310 -7.042 3653.24
2000-01-07 59.250 60.630 57.750 59.500 0.320 3596.58
1999-12-31 59.250 60.000 58.750 59.310 -0.637 944.020
1999-12-24 61.190 61.310 58.440 59.690 -3.539 2231.30
1999-12-17 60.500 62.630 58.810 61.880 2.062 2900.06
1999-12-10 60.000 61.880 58.880 60.630 1.899 2822.08
1999-12-03 61.500 61.750 59.000 59.500 -2.555 4211.24
1999-11-26 61.190 61.310 57.250 61.060 1.026 3299.55
1999-11-19 60.130 62.190 59.440 60.440 1.053 3525.24
1999-11-12 54.630 60.190 54.500 59.810 14.338 5244.54
1999-11-05 57.500 57.630 51.380 52.310 -9.420 4959.96
1999-10-29 57.750 58.130 55.810 57.750 -1.181 2006.54
1999-10-22 55.130 58.750 54.750 58.440 6.255 2172.58
1999-10-15 53.000 56.060 52.750 55.000 4.147 2711.86
1999-10-08 56.750 57.310 52.560 52.810 -53.315 2150.74
1999-10-01 108.560 113.500 105.440 113.120 4.741 2682.60
1999-09-24 109.120 111.500 105.000 108.000 -1.144 2736.88
1999-09-17 113.000 114.440 107.620 109.250 -5.713 2097.80
1999-09-10 112.370 117.500 110.690 115.870 2.594 3258.50
1999-09-03 110.120 113.560 110.060 112.940 2.329 2076.80
1999-08-27 117.690 119.370 109.000 110.370 -6.164 2406.68
1999-08-20 119.000 119.250 116.620 117.620 -0.952 1907.48
1999-08-13 118.370 119.620 116.190 118.750 0.110 2400.16
1999-08-06 116.120 118.750 115.500 118.620 2.373 2214.36
1999-07-30 112.250 117.310 111.750 115.870 1.587 2271.24
1999-07-23 118.690 118.750 111.370 114.060 -4.046 2649.80
1999-07-16 117.250 122.310 115.750 118.870 4.098 3605.44
1999-07-09 114.750 115.120 111.250 114.190 2.532 3025.60
1999-07-02 109.000 112.620 106.370 111.370 1.301 2305.68
1999-06-25 111.620 111.870 109.810 109.940 -1.944 1976.84
1999-06-18 111.120 115.370 110.370 112.120 0.782 2487.04
1999-06-11 109.000 112.250 107.120 111.250 2.355 2269.88
1999-06-04 108.370 108.940 106.620 108.690 1.399 2042.30
1999-05-28 110.750 111.190 106.750 107.190 -2.943 2474.48
1999-05-21 107.250 110.500 104.250 110.440 2.497 2672.88
1999-05-14 109.870 111.500 105.500 107.750 -4.697 2988.04
1999-05-07 112.750 115.370 110.000 113.060 -0.115 3839.68
1999-04-30 106.870 114.440 105.940 113.190 6.592 4946.68
1999-04-23 112.000 114.000 103.440 106.190 -2.462 6030.04
1999-04-16 99.500 109.440 99.370 108.870 8.264 4422.72
1999-04-09 95.810 100.940 95.750 100.560 4.958 5148.92
1999-04-02 104.690 105.310 94.000 95.810 -4.610 7422.70
1999-03-26 97.500 101.060 97.440 100.440 4.288 2764.72
1999-03-19 95.000 101.310 94.120 96.310 0.459 3686.48
1999-03-12 89.440 100.250 89.370 95.870 6.819 7016.04
1999-03-05 84.620 90.370 82.310 89.750 5.588 4466.84
1999-02-26 81.870 85.620 81.500 85.000 4.461 3688.28
1999-02-19 85.000 85.370 80.370 81.370 -2.105 3796.25
1999-02-12 87.750 88.000 82.870 83.120 -5.006 2158.44
1999-02-05 82.370 88.370 82.250 87.500 7.865 3760.16
1999-01-29 87.120 87.250 80.500 81.120 -5.674 3824.80
1999-01-22 90.620 90.750 85.560 86.000 -3.099 4687.65
1999-01-15 88.250 88.940 86.440 88.750 -0.838 5104.40
1999-01-08 91.750 92.750 88.690 89.500 -1.377 12241.8
1999-01-01 90.370 95.000 82.620 90.750 0.143 15005.6
1998-12-25 89.250 92.190 87.870 90.620 1.820 2120.10
1998-12-18 86.370 89.750 84.620 89.000 2.452 3594.64
1998-12-11 85.690 89.120 85.250 86.870 1.602 2393.92
1998-12-04 94.000 94.000 85.000 85.500 -9.705 4688.32
1998-11-27 93.750 94.690 92.310 94.690 1.414 2541.85
1998-11-20 92.310 95.370 90.750 93.370 0.941 4172.92
1998-11-13 90.120 92.500 87.060 92.500 2.210 3325.84
1998-11-06 89.620 91.870 88.870 90.500 2.260 4022.96
1998-10-30 84.620 89.620 84.560 88.500 6.871 2687.84
1998-10-23 85.870 85.870 81.440 82.810 -4.608 2576.52
1998-10-16 86.750 89.000 85.560 86.810 1.687 1698.40
1998-10-09 86.000 88.060 83.620 85.370 -2.989 2257.80
1998-10-02 91.000 91.750 85.870 88.000 -0.700 3362.76
1998-09-25 82.370 90.750 82.250 88.620 6.617 2546.44
1998-09-18 81.500 83.250 81.370 83.120 3.012 1815.36
1998-09-11 80.250 80.750 78.370 80.690 4.969 2155.95
1998-09-04 74.500 77.060 73.000 76.870 2.836 1695.68
1998-08-28 81.620 82.000 74.250 74.750 -8.697 1709.68
1998-08-21 82.500 84.120 79.560 81.870 -0.159 2093.00
1998-08-14 76.870 86.620 75.690 82.000 6.149 9110.92
1998-08-07 79.250 80.620 75.120 77.250 -3.738 1764.40
1998-07-31 82.000 82.620 79.250 80.250 -2.951 978.040
1998-07-24 85.120 85.310 81.870 82.690 -2.281 1247.44
1998-07-17 85.060 85.440 82.000 84.620 -0.447 1381.68
1998-07-10 87.620 89.250 84.250 85.000 -5.817 869.320
1998-07-03 88.750 90.750 87.250 90.250 2.487 940.650
1998-06-26 83.750 90.370 83.750 88.060 5.778 1275.60
1998-06-19 83.370 88.440 82.870 83.250 -2.483 1235.52
1998-06-12 90.750 90.940 83.310 85.370 -5.793 936.400
1998-06-05 87.120 90.620 86.370 90.620 2.465 1109.12
1998-05-29 91.060 91.250 88.060 88.440 -1.251 1249.20
1998-05-22 91.620 92.000 88.690 89.560 -3.564 1272.96
1998-05-15 93.620 94.750 92.810 92.870 0.065 877.240
1998-05-08 95.870 95.940 92.120 92.810 -4.072 751.040
1998-05-01 89.940 97.310 89.120 96.750 6.612 1268.52
1998-04-24 89.310 93.370 88.870 90.750 1.182 1216.56
1998-04-17 88.690 91.250 87.690 89.690 0.991 1112.84
1998-04-10 88.000 90.870 86.690 88.810 2.671 1503.30
1998-04-03 88.870 88.940 86.060 86.500 -2.809 855.360
1998-03-27 96.000 96.000 87.940 89.000 -0.692 1668.12
1998-03-20 82.250 90.000 81.190 89.620 9.707 1618.40
1998-03-13 82.060 83.250 80.310 81.690 -1.352 1216.64
1998-03-06 84.750 85.810 82.560 82.810 0.145 952.000
1998-02-27 79.000 82.940 77.750 82.690 2.011 1284.20
1998-02-20 78.250 81.250 78.250 81.060 3.843 1060.65
1998-02-13 80.870 80.940 76.440 78.060 -4.068 1661.64
1998-02-06 80.120 81.810 79.690 81.370 1.320 1147.44
1998-01-30 75.500 81.000 74.690 80.310 6.639 1781.76
1998-01-23 79.000 79.370 74.000 75.310 -5.115 1201.45
1998-01-16 74.750 80.250 74.440 79.370 5.209 2058.60
1998-01-09 79.500 79.620 73.750 75.440 -4.434 2295.64
1998-01-02 80.870 81.190 78.810 78.940 -1.865 780.750
1997-12-26 79.870 80.620 79.000 80.440 0.312 623.750
1997-12-19 79.750 81.810 79.370 80.190 -0.459 990.680
1997-12-12 86.120 86.120 79.810 80.560 -6.727 810.640
1997-12-05 82.120 87.000 81.060 86.370 4.060 1021.16
1997-11-28 87.810 87.940 81.190 83.000 -6.342 1152.75
1997-11-21 87.750 90.000 87.370 88.620 2.903 1141.44
1997-11-14 84.620 86.440 83.060 86.120 2.074 8137.80
1997-11-07 89.620 90.250 84.000 84.370 -3.852 3502.00
1997-10-31 86.250 88.440 79.000 87.750 1.445 1207.32
1997-10-24 90.500 91.500 85.500 86.500 -3.825 729.680
1997-10-17 89.690 90.870 88.870 89.940 1.124 900.960
1997-10-10 91.000 91.870 88.370 88.940 -2.199 1060.68
1997-10-03 93.000 93.000 89.810 90.940 -1.152 1099.60
1997-09-26 88.250 92.190 86.370 92.000 4.843 1129.96
1997-09-19 83.370 88.750 83.250 87.750 4.939 980.120
1997-09-12 87.000 87.250 82.560 83.620 -4.226 755.000
1997-09-05 84.620 88.750 84.440 87.310 3.179 857.100
1997-08-29 84.620 86.440 82.750 84.620 na 679.400
1997-08-22 81.000 86.500 80.560 84.620 5.775 1757.00
1997-08-15 85.940 88.250 80.000 80.000 -5.816 10307.3
1997-08-08 80.000 87.250 79.690 84.940 5.189 995.920
1997-08-01 80.620 82.750 79.750 80.750 -1.066 898.120
1997-07-25 81.500 83.560 80.870 81.620 -0.463 792.000
1997-07-18 79.500 82.370 79.500 82.000 2.821 1197.84
1997-07-11 79.250 80.190 78.370 79.750 0.239 857.520
1997-07-04 75.250 79.620 74.560 79.560 6.520 858.650
1997-06-27 70.500 75.000 70.370 74.690 5.763 1520.48
1997-06-20 74.620 75.370 70.370 70.620 -5.208 1296.56
1997-06-13 73.370 74.870 72.370 74.500 1.361 907.400
1997-06-06 143.750 144.630 72.120 73.500 -49.268 1339.48
1997-05-30 144.130 145.250 141.880 144.880 0.520 1179.20
1997-05-23 141.880 144.630 141.250 144.130 2.039 1234.80
1997-05-16 142.000 147.380 141.000 141.250 -1.051 17021.8
1997-05-09 136.880 144.250 136.500 142.750 4.388 1066.40
1997-05-02 137.500 139.380 136.380 136.750 -0.999 1040.88
1997-04-25 134.500 140.000 134.500 138.130 3.368 780.320
1997-04-18 133.250 135.500 132.750 133.630 -0.090 1012.96
1997-04-11 132.250 135.380 132.250 133.750 1.418 1223.04
1997-04-04 137.500 139.130 131.380 131.880 -4.087 1187.04
1997-03-28 136.130 138.750 135.000 137.500 0.453 1103.80
1997-03-21 133.250 137.000 133.000 136.880 1.018 1796.40
1997-03-14 137.750 139.380 131.630 135.500 -1.368 1095.20
1997-03-07 131.750 137.750 131.250 137.380 3.777 1105.36
1997-02-28 132.500 134.000 129.750 132.380 -0.188 1738.56
1997-02-21 133.380 133.500 131.000 132.630 -0.934 2075.30
1997-02-14 142.130 142.250 132.000 133.880 -5.884 4581.04
1997-02-07 142.500 147.000 141.750 142.250 0.438 1250.08
1997-01-31 140.130 142.380 139.500 141.630 0.804 710.720
1997-01-24 142.380 145.130 140.500 140.500 -1.920 1008.32
1997-01-17 142.880 143.880 141.380 143.250 0.084 940.800
1997-01-10 137.250 144.750 137.250 143.130 3.433 1206.48
1997-01-03 141.250 143.750 137.880 138.380 -1.600 595.600
1996-12-27 138.750 140.880 138.630 140.630 1.355 347.000
1996-12-20 132.000 139.630 132.000 138.750 6.119 1061.76
1996-12-13 135.000 136.000 130.500 130.750 -3.148 1626.08
1996-12-06 138.250 138.250 130.500 135.000 -2.527 942.880
1996-11-29 140.880 141.000 137.630 138.500 -1.599 754.800
1996-11-22 134.880 140.880 134.880 140.750 6.026 9446.72
1996-11-15 128.500 134.130 128.380 132.750 3.816 1179.84
1996-11-08 125.870 128.250 124.750 127.870 1.686 1933.12
1996-11-01 128.500 129.500 125.120 125.750 -2.140 1295.52
1996-10-25 131.250 132.630 127.870 128.500 -1.818 987.280
1996-10-18 132.000 132.250 127.370 130.880 -0.471 1156.64
1996-10-11 131.380 132.130 128.000 131.500 1.247 881.840
1996-10-04 123.620 130.000 123.620 129.880 5.277 1000.16
1996-09-27 119.500 123.500 118.750 123.370 2.280 1108.08
1996-09-20 122.120 122.500 120.000 120.620 -1.430 617.520
1996-09-13 119.870 123.250 119.750 122.370 2.188 1091.92
1996-09-06 118.750 120.000 118.000 119.750 1.699 1530.90
1996-08-30 119.620 120.120 117.000 117.750 -1.563 2268.72
1996-08-23 117.620 119.870 117.370 119.620 1.700 11905.0
1996-08-16 115.000 117.620 115.000 117.620 2.501 3222.32
1996-08-09 110.120 115.000 110.120 114.750 4.442 1215.20
1996-08-02 108.750 110.500 108.500 109.870 1.030 1053.52
1996-07-26 110.250 111.500 108.620 108.750 -1.136 841.760
1996-07-19 112.870 112.870 109.750 110.000 -2.758 1230.96
1996-07-12 111.620 113.620 111.250 113.120 1.571 1413.52
1996-07-05 107.870 111.870 107.620 111.370 4.211 1113.20
1996-06-28 104.750 107.000 104.250 106.870 1.539 1036.24
1996-06-21 105.000 106.120 104.000 105.250 0.238 977.200
1996-06-14 104.870 107.250 104.120 105.000 0.124 596.640
1996-06-07 105.250 106.250 104.370 104.870 -0.475 644.640
1996-05-31 105.500 105.620 103.870 105.370 -0.359 925.200
1996-05-24 105.370 107.250 104.750 105.750 0.123 7652.88
1996-05-17 103.250 109.250 103.120 105.620 1.685 1553.20
1996-05-10 105.750 106.250 103.250 103.870 -1.657 1503.04
1996-05-03 109.120 110.500 105.620 105.620 -3.763 994.080
1996-04-26 108.370 109.750 108.000 109.750 1.620 1310.16
1996-04-19 109.250 110.000 106.000 108.000 -0.917 891.760
1996-04-12 107.870 110.250 105.500 109.000 0.230 1560.72
1996-04-05 107.120 108.870 106.000 108.750 2.353 576.300
1996-03-29 103.370 107.370 103.120 106.250 2.163 1526.72
1996-03-22 103.750 108.000 103.620 104.000 1.217 1694.32
1996-03-15 98.000 103.120 97.750 102.750 4.051 1395.52
1996-03-08 101.870 102.120 98.000 98.750 -3.063 1419.52
1996-03-01 98.120 102.000 97.500 101.870 3.295 11257.5
1996-02-23 98.870 100.000 98.370 98.620 -1.133 1591.90
1996-02-16 100.870 103.000 99.500 99.750 -1.110 1624.56
1996-02-09 100.500 101.000 99.000 100.870 0.870 1350.24
1996-02-02 96.120 100.250 96.120 100.000 4.712 1024.24
1996-01-26 96.120 96.500 94.500 95.500 -1.799 1788.24
1996-01-19 98.250 98.250 96.500 97.250 -1.519 1171.36
1996-01-12 103.500 103.870 97.500 98.750 -3.186 1773.20
1996-01-05 101.750 103.120 101.000 102.000 -0.118 1391.60
1995-12-29 101.000 103.870 100.870 102.120 1.109 620.400
1995-12-22 99.000 101.250 97.000 101.000 1.000 915.680
1995-12-15 98.120 102.370 98.000 100.000 1.916 1717.92
1995-12-08 98.500 99.000 96.500 98.120 0.255 1542.80
1995-12-01 94.370 98.250 93.750 97.870 3.162 1646.32
1995-11-24 92.250 96.250 92.120 94.870 3.265 7352.00
1995-11-17 90.120 93.120 90.120 91.870 1.795 846.160
1995-11-10 88.750 90.370 88.250 90.250 1.839 968.400
1995-11-03 87.750 89.750 87.310 88.620 0.991 814.640
1995-10-27 89.000 90.620 87.120 87.750 -1.681 595.040
1995-10-20 88.620 91.370 88.370 89.250 0.711 1091.20
1995-10-13 89.120 89.120 86.250 88.620 -2.207 1416.16
1995-10-06 90.250 92.620 90.120 90.620 0.835 810.960
1995-09-29 90.620 90.620 88.250 89.870 -1.642 820.960
1995-09-22 92.120 93.370 91.120 91.370 -1.753 697.040
1995-09-15 91.250 93.370 91.250 93.000 1.918 584.400
1995-09-08 93.000 93.250 90.620 91.250 -1.213 803.200
1995-09-01 90.370 92.370 89.250 92.370 2.497 1138.24
1995-08-25 89.370 90.370 89.000 90.120 1.122 947.040
1995-08-18 91.370 91.370 88.120 89.120 -2.601 1146.48
1995-08-11 90.000 92.500 89.870 91.500 1.250 763.680
1995-08-04 91.750 92.120 89.870 90.370 -1.900 961.760
1995-07-28 88.500 92.120 88.500 92.120 4.837 1609.84
1995-07-21 87.620 88.120 86.000 87.870 0.285 696.880
1995-07-14 88.120 88.750 87.250 87.620 -0.567 1440.80
1995-07-07 85.750 88.250 85.500 88.120 2.920 772.400
1995-06-30 85.000 86.120 83.620 85.620 -1.017 1456.08
1995-06-23 88.000 88.870 85.370 86.500 -1.705 2104.24
1995-06-16 84.620 88.120 84.620 88.000 4.302 1303.84
1995-06-09 84.500 85.370 84.370 84.370 -0.295 816.880
1995-06-02 85.750 85.870 84.370 84.620 -1.605 1160.50
1995-05-26 85.120 87.370 84.870 86.000 0.880 1019.04
1995-05-19 87.000 87.870 84.500 85.250 -1.445 662.640
1995-05-12 87.750 88.870 86.500 86.500 -1.559 1335.92
1995-05-05 87.250 89.370 87.250 87.870 2.032 1208.72
1995-04-28 87.120 88.000 86.000 86.120 -1.431 1009.92
1995-04-21 83.620 87.500 83.620 87.370 4.635 1276.96
1995-04-14 83.250 83.870 83.120 83.500 -0.299 834.000
1995-04-07 83.620 84.120 82.250 83.750 na 1029.76
1995-03-31 81.370 84.120 81.370 83.750 2.761 1069.60
1995-03-24 78.750 81.620 78.620 81.500 5.161 1914.96
1995-03-17 76.750 78.370 76.370 77.500 1.307 1780.08
1995-03-10 77.870 78.250 76.370 76.500 -1.759 1383.92
1995-03-03 77.250 78.000 75.620 77.870 na 1997.44
1995-02-24 78.370 79.500 77.250 77.870 -0.803 1800.40
1995-02-17 79.370 79.870 77.620 78.500 -1.258 1294.40
1995-02-10 78.000 79.620 77.500 79.500 0.799 818.480
1995-02-03 78.120 79.500 77.370 78.870 0.792 1079.84
1995-01-27 77.750 78.870 77.500 78.250 -0.786 1264.56
1995-01-20 79.120 80.250 78.250 78.870 na 1569.36
1995-01-13 79.500 79.500 76.620 78.870 -1.103 1346.72
1995-01-06 79.750 80.250 79.000 79.750 -0.150 752.400
1994-12-30 79.370 80.620 79.370 79.870 0.630 861.600
1994-12-23 79.370 80.500 79.370 79.370 0.151 525.840
1994-12-16 75.120 79.250 75.120 79.250 5.316 1287.92
1994-12-09 77.500 77.750 74.870 75.250 -3.674 1495.12
1994-12-02 78.370 79.750 77.750 78.120 0.154 1354.72
1994-11-25 79.370 79.870 76.750 78.000 -1.726 3960.90
1994-11-18 79.870 81.750 79.000 79.370 -0.936 771.280
1994-11-11 81.370 82.870 79.870 80.120 -1.693 1061.68
1994-11-04 84.750 85.250 81.370 81.500 -2.826 1675.12
1994-10-28 80.000 84.120 79.370 83.870 4.838 1750.00
1994-10-21 80.870 81.500 78.120 80.000 -0.769 1356.64
1994-10-14 79.500 80.870 79.000 80.620 2.051 1562.00
1994-10-07 75.750 79.870 75.370 79.000 4.290 2110.56
1994-09-30 75.370 75.870 74.250 75.750 0.664 1441.60
1994-09-23 78.500 78.620 75.000 75.250 -4.140 1505.04
1994-09-16 77.870 78.870 77.370 78.500 1.461 1438.32
1994-09-09 77.750 78.370 77.370 77.370 0.155 1222.70
1994-09-02 76.120 77.250 75.370 77.250 1.311 1234.24
1994-08-26 75.250 77.120 75.120 76.250 na 1582.96
1994-08-19 76.870 77.370 75.750 76.250 -0.651 1588.64
1994-08-12 75.500 76.870 75.250 76.750 2.170 1353.04
1994-08-05 76.370 78.000 74.000 75.120 -1.158 3024.24
1994-07-29 75.750 76.370 74.870 76.000 na 2188.32
1994-07-22 75.120 76.250 75.000 76.000 1.672 1299.44
1994-07-15 71.370 75.500 71.120 74.750 5.654 1998.88
1994-07-08 71.870 72.000 70.750 70.750 -1.900 1679.60
1994-07-01 73.120 73.870 71.750 72.120 -1.205 1285.84
1994-06-24 74.620 74.620 72.620 73.000 -2.498 2043.60
1994-06-17 70.750 75.120 70.620 74.870 5.451 3033.92
1994-06-10 69.370 71.000 67.750 71.000 2.899 1340.72
1994-06-03 69.370 70.500 68.870 69.000 -1.429 1565.60
1994-05-27 71.250 72.370 69.500 70.000 -2.602 1592.16
1994-05-20 72.870 73.120 71.370 71.870 -1.210 2144.56
1994-05-13 72.750 73.620 71.750 72.750 -0.165 2219.12
1994-05-06 69.870 72.870 68.370 72.870 4.100 3161.76
1994-04-29 69.370 71.000 69.000 70.000 1.449 3407.20
1994-04-22 69.120 69.370 67.000 69.000 0.189 3507.36
1994-04-15 66.000 69.370 65.120 68.870 4.348 2456.00
1994-04-08 59.000 66.120 58.380 66.000 7.527 2886.96
1994-04-01 65.750 65.750 61.380 61.380 -7.866 1649.30
1994-03-25 65.870 67.750 65.750 66.620 1.912 1893.12
1994-03-18 64.000 66.250 63.750 65.370 2.945 1700.72
1994-03-11 65.620 65.750 62.630 63.500 -1.550 2030.40
1994-03-04 65.500 65.500 61.750 64.500 -0.570 1648.00
1994-02-25 64.500 65.250 63.630 64.870 1.550 52267.0
1994-02-18 64.870 65.870 63.130 63.880 -1.344 2294.88
1994-02-11 66.120 69.000 64.250 64.750 -1.521 2341.68
1994-02-04 67.250 69.000 65.750 65.750 -0.755 2238.56
1994-01-28 67.120 67.250 65.000 66.250 -1.662 2344.80
1994-01-21 65.750 68.370 65.250 67.370 3.060 1814.40
1994-01-14 66.000 66.000 64.250 65.370 -2.067 1234.48
1994-01-07 64.000 67.000 62.380 66.750 4.297 2717.76
1993-12-31 64.750 65.370 63.750 64.000 -0.775 1327.68
1993-12-24 63.250 65.120 63.000 64.500 2.576 2773.70
1993-12-17 58.130 63.250 57.750 62.880 9.110 4132.40
1993-12-10 58.630 59.880 56.250 57.630 -1.906 3195.76
1993-12-03 58.750 61.000 57.750 58.750 0.427 3832.48
1993-11-26 59.630 61.500 58.500 58.500 -2.711 41134.9
1993-11-19 63.500 63.500 59.750 60.130 -5.307 2808.48
1993-11-12 62.250 63.880 62.130 63.500 1.795 1657.76
1993-11-05 62.250 64.620 61.130 62.380 0.209 3959.20
1993-10-29 61.250 62.750 60.250 62.250 2.049 1375.20
1993-10-22 59.880 62.380 59.630 61.000 1.870 2715.28
1993-10-15 60.250 60.880 59.750 59.880 -0.828 1822.16
1993-10-08 60.750 60.880 58.750 60.380 0.633 2299.52
1993-10-01 57.500 60.500 57.130 60.000 6.895 4854.56
1993-09-24 55.250 56.250 55.130 56.130 1.354 2179.92
1993-09-17 56.880 57.130 55.250 55.380 -2.637 1832.64
1993-09-10 57.130 57.130 55.750 56.880 -0.438 1454.20
1993-09-03 58.250 58.380 56.880 57.130 -2.342 1760.00
1993-08-27 54.630 59.380 54.250 58.500 6.113 26040.8
1993-08-20 54.750 56.250 54.630 55.130 1.379 9296.00
1993-08-13 56.380 56.630 54.250 54.380 -3.324 1944.24
1993-08-06 56.000 56.750 55.000 56.250 1.115 2246.80
1993-07-30 53.750 55.880 53.630 55.630 3.248 1394.80
1993-07-23 51.630 53.880 51.380 53.880 4.358 2418.08
1993-07-16 53.630 54.630 51.630 51.630 -4.176 2233.44
1993-07-09 54.130 54.130 52.630 53.880 0.242 2079.20
1993-07-02 54.750 56.500 53.630 53.750 -1.611 1715.28
1993-06-25 56.630 56.880 54.000 54.630 -2.880 1602.00
1993-06-18 58.000 58.000 56.130 56.250 -2.395 1235.04
1993-06-11 57.130 58.880 56.250 57.630 1.766 2083.60
1993-06-04 57.630 57.880 56.630 56.630 -1.513 786.400
1993-05-28 56.880 58.880 56.750 57.500 -1.084 16144.0
1993-05-21 59.750 59.880 58.000 58.130 -2.923 3004.48
1993-05-14 58.500 60.750 58.130 59.880 1.698 4360.08
1993-05-07 55.630 59.130 55.500 58.880 5.143 3413.92
1993-04-30 55.250 56.130 53.630 56.000 1.357 1960.64
1993-04-23 57.000 57.000 55.000 55.250 -2.212 1856.96
1993-04-16 57.000 58.130 56.380 56.500 -0.668 2471.36
1993-04-09 55.250 57.000 55.130 56.880 3.174 2495.30
1993-04-02 55.880 56.880 54.750 55.130 -0.217 2515.60
1993-03-26 54.380 55.380 52.750 55.250 1.600 3450.88
1993-03-19 49.500 54.630 49.500 54.380 9.859 3915.68
1993-03-12 51.000 51.380 48.500 49.500 -2.712 2222.16
1993-03-05 48.250 51.500 48.130 50.880 6.000 2835.36
1993-02-26 47.500 49.130 47.500 48.000 na 16811.0
1993-02-19 46.380 48.000 46.000 48.000 1.846 2109.70
1993-02-12 47.130 48.250 46.000 47.130 0.533 3284.16
1993-02-05 44.750 47.750 44.750 46.880 5.348 2985.12
1993-01-29 43.380 45.500 42.380 44.500 4.094 4306.56
1993-01-22 43.000 43.630 42.380 42.750 na 2576.32
1993-01-15 44.630 44.880 42.130 42.750 -3.933 2804.88
1993-01-08 45.130 45.250 43.630 44.500 -2.732 2312.48
1993-01-01 45.000 45.880 44.250 45.750 1.105 1755.10
1992-12-25 43.630 45.250 43.250 45.250 3.713 2698.00
1992-12-18 42.380 44.000 42.250 43.630 3.266 2704.24
1992-12-11 44.130 44.130 41.130 42.250 -2.605 2729.04
1992-12-04 42.750 44.630 42.630 43.380 2.071 1948.16
1992-11-27 42.880 43.250 42.250 42.500 -1.163 5730.00
1992-11-20 43.130 43.750 42.380 43.000 -2.005 2444.72
1992-11-13 42.500 44.250 42.380 43.880 3.858 2336.48
1992-11-06 43.630 43.880 41.380 42.250 -4.520 3066.80
1992-10-30 45.500 45.500 44.000 44.250 -4.075 1800.88
1992-10-23 44.880 47.000 44.750 46.130 2.216 1334.24
1992-10-16 44.380 45.750 44.380 45.130 1.989 1849.84
1992-10-09 44.500 45.750 43.750 44.250 -3.804 2307.36
1992-10-02 45.630 46.880 45.500 46.000 -0.282 2264.40
1992-09-25 45.500 46.630 45.000 46.130 0.283 2168.88
1992-09-18 47.000 47.500 44.750 46.000 -1.351 4001.60
1992-09-11 47.500 47.500 46.000 46.630 -1.832 1859.30
1992-09-04 47.880 48.750 47.380 47.500 -0.273 2096.72
1992-08-28 44.000 47.630 43.880 47.630 8.250 2698.48
1992-08-21 44.630 45.750 44.000 44.000 -1.124 2628.56
1992-08-14 44.130 45.250 44.000 44.500 1.714 3650.72
1992-08-07 49.130 50.000 43.380 43.750 -12.060 10791.3
1992-07-31 48.000 50.880 47.750 49.750 3.366 2535.04
1992-07-24 46.500 48.380 46.380 48.130 0.522 2630.96
1992-07-17 47.250 49.750 46.880 47.880 0.525 2462.00
1992-07-10 48.880 50.250 47.250 47.630 -4.030 3648.80
1992-07-03 47.250 49.880 45.500 49.630 2.330 6095.30
1992-06-26 56.380 56.380 47.750 48.500 -14.537 6106.00
1992-06-19 58.250 58.500 55.750 56.750 -2.792 1494.48
1992-06-12 61.250 61.500 58.250 58.380 -4.295 1536.40
1992-06-05 60.250 61.500 58.880 61.000 1.245 1149.92
1992-05-29 59.380 61.000 59.380 60.250 3.879 4372.60
1992-05-22 57.500 59.380 57.500 58.000 2.419 1952.40
1992-05-15 55.250 57.750 55.130 56.630 2.721 1492.56
1992-05-08 58.500 58.630 54.500 55.130 -5.161 1941.68
1992-05-01 54.130 59.000 54.130 58.130 7.888 2223.52
1992-04-24 55.130 55.130 53.000 53.880 -2.480 1137.36
1992-04-17 53.880 55.250 53.630 55.250 2.791 1411.20
1992-04-10 54.130 55.000 51.880 53.750 1.167 2629.28
1992-04-03 54.000 54.130 50.750 53.130 -1.847 3011.68
1992-03-27 53.750 54.250 52.500 54.130 -0.915 2217.44
1992-03-20 55.880 56.630 54.250 54.630 -1.568 1377.84
1992-03-13 55.130 56.250 53.750 55.500 1.370 2384.80
1992-03-06 56.630 57.380 54.250 54.750 -4.997 4029.28
1992-02-28 55.630 59.380 55.500 57.630 4.308 5066.56
1992-02-21 56.380 56.880 53.500 55.250 -5.150 5928.80
1992-02-14 63.250 63.630 56.630 58.250 -6.426 6492.48
1992-02-07 62.380 62.630 60.380 62.250 -0.607 1265.92
1992-01-31 62.630 63.880 62.130 62.630 0.401 401.200
1992-01-24 62.750 64.620 61.880 62.380 -0.192 719.200
1992-01-17 62.500 64.500 60.880 62.500 1.002 1258.72
1992-01-10 65.370 65.370 61.250 61.880 -5.339 1131.84
1992-01-03 63.250 66.370 63.000 65.370 3.352 805.600
1991-12-27 63.130 63.750 62.750 63.250 0.190 757.100
1991-12-20 66.000 66.500 62.380 63.130 -3.618 681.840
1991-12-13 63.630 65.750 61.880 65.500 1.946 878.160
1991-12-06 64.750 66.000 63.630 64.250 -0.772 461.120
1991-11-29 68.120 68.370 64.250 64.750 -4.779 700.600
1991-11-22 69.250 69.620 67.750 68.000 -2.857 1916.72
1991-11-15 71.750 72.870 69.870 70.000 -1.575 918.160
1991-11-08 70.370 71.500 69.870 71.120 0.879 866.560
1991-11-01 69.620 70.620 68.870 70.500 1.629 602.240
1991-10-25 73.120 73.120 69.000 69.370 -5.939 586.240
1991-10-18 71.250 73.870 71.250 73.750 3.873 941.440
1991-10-11 71.370 71.870 70.500 71.000 -0.866 455.520
1991-10-04 71.120 72.370 71.000 71.620 1.058 459.200
1991-09-27 69.750 71.120 69.120 70.870 1.606 995.920
1991-09-20 69.750 70.120 69.000 69.750 -1.761 565.520
1991-09-13 72.120 72.370 70.870 71.000 -1.553 486.640
1991-09-06 71.870 72.120 71.370 72.120 0.516 539.700
1991-08-30 71.000 72.250 70.370 71.750 1.242 818.880
1991-08-23 65.370 70.870 65.120 70.870 3.657 2074.88
1991-08-16 69.250 70.500 68.000 68.370 -1.085 811.040
1991-08-09 70.870 71.620 69.120 69.120 -3.153 508.800
1991-08-02 71.000 71.500 70.120 71.370 1.234 742.160
1991-07-26 71.500 71.620 69.750 70.500 -1.564 823.360
1991-07-19 69.620 72.250 69.370 71.620 2.873 1570.48
1991-07-12 65.500 70.000 65.500 69.620 5.886 1389.28
1991-07-05 64.750 66.120 63.880 65.750 1.749 856.200
1991-06-28 66.000 66.000 64.500 64.620 -2.091 395.600
1991-06-21 66.500 66.870 65.500 66.000 -1.124 363.360
1991-06-14 68.000 68.370 65.620 66.750 -2.011 334.400
1991-06-07 68.370 69.750 68.120 68.120 na 255.120
1991-05-31 67.120 68.870 67.000 68.120 1.294 967.600
1991-05-24 67.120 69.870 67.000 67.250 -0.178 411.360
1991-05-17 70.500 70.500 66.750 67.370 -5.446 532.240
1991-05-10 72.500 73.870 71.250 71.250 -1.548 454.960
1991-05-03 70.500 73.500 70.000 72.370 2.652 629.520
1991-04-26 72.250 72.870 70.120 70.500 -2.584 440.320
1991-04-19 76.000 76.250 72.250 72.370 -3.184 568.320
1991-04-12 70.370 75.120 70.370 74.750 5.654 632.000
1991-04-05 69.370 71.750 69.370 70.750 1.989 553.680
1991-03-29 70.750 70.870 69.000 69.370 -2.979 632.700
1991-03-22 71.750 73.250 70.120 71.500 -1.880 619.600
1991-03-15 76.500 77.000 72.870 72.870 -4.745 456.640
1991-03-08 74.870 77.000 74.870 76.500 -0.326 675.920
1991-03-01 75.500 77.500 74.370 76.750 1.993 479.680
1991-02-22 74.120 75.870 74.000 75.250 3.622 299.100
1991-02-15 75.500 76.250 72.370 72.620 -3.649 499.040
1991-02-08 70.870 77.000 70.870 75.370 5.413 581.760
1991-02-01 69.870 71.620 69.620 71.500 2.143 457.760
1991-01-25 69.750 70.250 68.750 70.000 0.186 476.560
1991-01-18 73.250 74.000 69.500 69.870 -4.445 478.640
1991-01-11 74.000 74.120 72.370 73.120 -2.181 410.000
1991-01-04 76.870 77.500 74.620 74.750 -2.922 232.100
1990-12-28 75.620 77.000 75.620 77.000 1.650 147.400
1990-12-21 74.870 77.120 74.870 75.750 1.175 326.800
1990-12-14 76.620 76.620 73.750 74.870 -2.602 535.280
1990-12-07 79.500 79.620 76.370 76.870 -4.212 536.240
1990-11-30 79.500 81.750 79.370 80.250 0.791 641.600
1990-11-23 76.870 79.750 76.870 79.620 4.256 776.100
1990-11-16 78.870 78.870 76.120 76.370 -3.780 610.400
1990-11-09 79.120 80.000 78.250 79.370 1.600 249.040
1990-11-02 79.000 79.120 77.250 78.120 -1.114 232.000
1990-10-26 78.500 79.750 77.870 79.000 0.165 283.840
1990-10-19 80.620 80.620 78.750 78.870 -3.072 567.760
1990-10-12 84.500 84.500 81.370 81.370 -1.513 1677.92
1990-10-05 78.250 83.000 77.370 82.620 6.951 620.880
1990-09-28 82.000 82.250 76.250 77.250 -5.215 690.560
1990-09-21 82.750 84.120 81.250 81.500 -1.356 538.960
1990-09-14 81.620 82.750 81.000 82.620 -0.602 327.840
1990-09-07 82.250 84.870 82.250 83.120 1.218 499.000
1990-08-31 80.500 82.250 78.370 82.120 1.233 644.880
1990-08-24 85.750 85.870 80.620 81.120 -5.674 1058.40
1990-08-17 80.500 86.250 80.500 86.000 7.165 879.920
1990-08-10 81.750 82.750 79.500 80.250 -0.926 2028.16
1990-08-03 73.370 81.500 73.120 81.000 10.204 2126.48
1990-07-27 72.750 75.250 71.870 73.500 1.730 1046.64
1990-07-20 72.500 72.620 70.620 72.250 0.347 938.080
1990-07-13 69.120 72.750 68.620 72.000 5.309 1476.16
1990-07-06 67.250 68.500 66.870 68.370 2.812 850.400
1990-06-29 67.620 67.870 66.250 66.500 -0.553 622.320
1990-06-22 67.000 67.620 66.500 66.870 -0.565 772.800
1990-06-15 64.750 67.500 64.750 67.250 3.669 578.640
1990-06-08 67.000 67.000 64.620 64.870 -3.352 1093.52
1990-06-01 64.500 67.370 64.500 67.120 4.272 548.500
1990-05-25 65.250 66.370 64.120 64.370 -3.377 666.880
1990-05-18 64.500 67.870 64.500 66.620 4.094 894.480
1990-05-11 64.000 64.370 62.500 64.000 0.188 726.000
1990-05-04 59.750 63.880 59.630 63.880 6.467 728.480
1990-04-27 61.750 62.000 59.880 60.000 -3.428 389.280
1990-04-20 62.630 62.750 62.000 62.130 -0.798 514.400
1990-04-13 62.500 62.630 61.880 62.630 0.401 597.200
1990-04-06 63.000 63.750 62.000 62.380 -3.660 1200.88
1990-03-30 65.120 65.620 64.620 64.750 0.590 832.480
1990-03-23 65.000 65.120 63.500 64.370 -2.647 708.320
1990-03-16 64.500 66.370 63.630 66.120 1.536 732.720
1990-03-09 66.750 67.620 64.620 65.120 -4.404 5055.20
1990-03-02 68.120 69.120 68.000 68.120 -0.555 480.800
1990-02-23 70.000 70.500 68.250 68.500 -2.310 768.900
1990-02-16 68.620 71.000 68.120 70.120 1.815 998.480
1990-02-09 70.250 70.370 68.620 68.870 -1.614 1056.72
1990-02-02 66.750 70.250 66.620 70.000 7.083 1397.84
1990-01-26 64.250 66.000 61.500 65.370 1.161 879.920
1990-01-19 65.370 65.870 64.250 64.620 -1.147 750.960
1990-01-12 66.370 66.870 65.250 65.370 -1.134 1165.68
1990-01-05 65.750 66.500 65.120 66.120 1.147 1017.30
1989-12-29 64.000 65.500 64.000 65.370 1.743 256.100
1989-12-22 63.500 64.250 62.750 64.250 0.784 634.240
1989-12-15 62.630 65.870 62.500 63.750 1.384 972.000
1989-12-08 59.250 63.000 59.000 62.880 6.127 1355.44
1989-12-01 58.630 59.250 58.630 59.250 1.282 1043.92
1989-11-24 56.750 58.750 56.380 58.500 2.183 751.300
1989-11-17 57.630 57.880 56.750 57.250 -0.435 549.360
1989-11-10 57.000 57.880 56.500 57.500 1.090 838.800
1989-11-03 55.750 57.130 55.750 56.880 2.709 318.560
1989-10-27 57.750 57.880 54.630 55.380 -3.904 608.640
1989-10-20 56.000 58.000 55.750 57.630 1.105 1298.56
1989-10-13 58.250 58.500 56.750 57.000 -3.602 729.520
1989-10-06 59.130 60.000 58.630 59.130 -0.203 662.000
1989-09-29 60.130 60.500 58.380 59.250 -1.250 788.240
1989-09-22 60.250 60.880 60.000 60.000 0.200 785.920
1989-09-15 59.880 61.630 58.880 59.880 na 1197.60
1989-09-08 57.500 60.380 57.250 59.880 3.455 1240.60
1989-09-01 58.130 58.380 57.500 57.880 -0.430 564.560
1989-08-25 56.130 58.380 55.880 58.130 1.537 494.560
1989-08-18 57.880 57.880 56.630 57.250 -1.088 690.800
1989-08-11 58.750 59.250 57.500 57.880 -1.698 1116.64
1989-08-04 60.250 60.630 58.250 58.880 -2.274 704.160
1989-07-28 60.380 60.750 59.500 60.250 -0.413 590.400
1989-07-21 59.130 60.880 59.130 60.500 2.542 261.840
1989-07-14 58.880 59.880 58.750 59.000 0.204 362.160
1989-07-07 56.750 59.000 56.750 58.880 4.899 593.400
1989-06-30 55.880 57.250 55.630 56.130 na 949.680
1989-06-23 55.250 56.130 55.000 56.130 2.055 548.480
1989-06-16 54.750 55.250 54.250 55.000 -0.236 1317.60
1989-06-09 55.250 56.000 54.250 55.130 -0.451 1593.20
1989-06-02 55.250 55.880 54.880 55.380 -0.664 1364.00
1989-05-26 56.130 56.380 55.000 55.750 -1.117 1100.96
1989-05-19 56.500 56.500 55.880 56.380 -0.441 733.040
1989-05-12 57.380 57.380 55.500 56.630 -1.307 810.080
1989-05-05 58.750 58.880 57.380 57.380 -2.746 562.400
1989-04-28 58.750 59.630 57.380 59.000 0.426 544.000
1989-04-21 57.130 59.500 57.130 58.750 3.524 611.760
1989-04-14 56.750 57.000 55.250 56.750 -1.098 655.120
1989-04-07 58.750 59.000 57.380 57.380 -2.132 668.640
1989-03-31 59.630 59.880 57.750 58.630 -2.088 335.040
1989-03-24 60.130 60.380 59.380 59.880 -1.025 356.000
1989-03-17 56.750 61.630 56.750 60.500 6.834 907.440
1989-03-10 56.250 57.880 56.130 56.630 -1.307 1237.28
1989-03-03 56.880 57.380 55.750 57.380 0.667 1060.40
1989-02-24 57.880 58.000 56.750 57.000 -1.944 687.500
1989-02-17 56.880 58.630 56.750 58.130 1.307 407.760
1989-02-10 56.500 58.000 56.500 57.380 -0.209 418.640
1989-02-03 58.130 59.630 57.500 57.500 na 1154.16
1989-01-27 57.380 57.880 56.750 57.500 0.209 588.160
1989-01-20 55.000 57.380 54.880 57.380 3.855 718.880
1989-01-13 53.880 55.630 53.750 55.250 2.543 730.960
1989-01-06 55.500 55.630 53.630 53.880 0.242 1801.50
1988-12-30 53.500 53.880 53.380 53.750 0.224 329.300
1988-12-23 56.130 56.250 53.380 53.630 -4.454 638.640
1988-12-16 54.880 57.000 54.750 56.130 2.521 722.240
1988-12-09 54.000 55.000 54.000 54.750 1.615 466.000
1988-12-02 54.500 54.750 53.750 53.880 -1.822 440.800
1988-11-25 53.630 54.880 52.750 54.880 2.102 892.400
1988-11-18 53.380 54.000 53.250 53.750 1.167 675.840
1988-11-11 53.000 54.630 52.880 53.130 0.720 657.920
1988-11-04 52.250 53.630 52.000 52.750 0.476 661.760
1988-10-28 51.750 52.750 51.500 52.500 0.229 291.840
1988-10-21 52.000 52.630 51.750 52.380 2.706 967.280
1988-10-14 49.750 51.000 48.880 51.000 2.513 748.000
1988-10-07 49.000 50.000 48.380 49.750 na 1365.60
1988-09-30 50.000 50.500 49.630 49.750 -0.758 304.880
1988-09-23 50.380 50.880 49.880 50.130 -0.239 450.160
1988-09-16 48.750 50.380 48.750 50.250 3.077 414.560
1988-09-09 50.500 50.750 48.500 48.750 -1.515 833.100
1988-09-02 49.250 49.500 48.250 49.500 0.508 791.200
1988-08-26 50.750 51.000 49.000 49.250 -6.635 538.960
1988-08-19 52.750 52.880 52.000 52.750 -0.472 652.240
1988-08-12 52.500 53.630 51.750 53.000 1.669 635.440
1988-08-05 54.000 54.000 52.000 52.130 -3.463 351.840
1988-07-29 53.630 54.130 53.130 54.000 0.465 592.400
1988-07-22 51.880 54.750 51.500 53.750 3.108 716.960
1988-07-15 54.630 54.750 52.130 52.130 -4.576 542.480
1988-07-08 52.250 54.880 52.250 54.630 4.796 694.000
1988-07-01 52.500 54.130 51.880 52.130 -3.695 439.520
1988-06-24 56.750 57.250 53.750 54.130 -4.617 651.760
1988-06-17 59.130 59.130 56.000 56.750 -4.622 676.560
1988-06-10 58.500 59.880 58.500 59.500 2.146 703.760
1988-06-03 57.750 58.880 57.380 58.250 na 326.300
1988-05-27 58.750 59.500 58.250 58.250 -1.271 361.520
1988-05-20 60.500 60.630 58.500 59.000 -2.688 601.200
1988-05-13 60.500 60.750 59.750 60.630 0.414 246.720
1988-05-06 61.000 61.500 59.630 60.380 -2.219 653.840
1988-04-29 60.880 62.630 60.500 61.750 0.603 609.360
1988-04-22 63.500 63.750 61.250 61.380 -0.406 525.120
1988-04-15 61.000 62.250 61.000 61.630 2.717 1423.20
1988-04-08 59.000 60.250 58.380 60.000 1.266 283.600
1988-04-01 58.000 59.500 58.000 59.250 2.155 553.700
1988-03-25 60.880 61.000 57.630 58.000 -4.918 317.840
1988-03-18 60.000 61.250 59.000 61.000 0.197 525.440
1988-03-11 54.000 61.250 54.000 60.880 13.265 1361.84
1988-03-04 52.380 54.000 52.380 53.750 -1.159 997.920
1988-02-26 53.880 55.000 53.880 54.380 1.873 1155.60
1988-02-19 54.500 54.500 52.750 53.380 -1.839 538.500
1988-02-12 53.500 55.000 53.130 54.380 0.928 373.840
1988-02-05 55.500 55.500 53.750 53.880 -4.009 327.120
1988-01-29 54.880 56.880 54.500 56.130 1.354 417.040
1988-01-22 55.000 55.500 53.000 55.380 2.083 509.280
1988-01-15 56.250 57.000 54.130 54.250 -2.252 482.800
1988-01-08 57.500 58.630 55.500 55.500 -0.680 757.680
1988-01-01 56.250 57.250 55.380 55.880 -2.614 350.400
1987-12-25 54.250 57.380 54.130 57.380 9.818 637.200
1987-12-18 54.380 54.500 51.380 52.250 -5.000 811.280
1987-12-11 51.880 55.130 51.880 55.000 6.014 684.320
1987-12-04 54.130 54.130 51.000 51.880 -4.597 534.880
1987-11-27 53.380 55.250 53.250 54.380 1.398 491.600
1987-11-20 52.500 55.500 52.380 53.630 2.386 1048.80
1987-11-13 51.750 54.000 50.750 52.380 0.249 397.200
1987-11-06 53.250 53.880 49.750 52.250 -2.336 876.960
1987-10-30 53.000 56.750 49.750 53.500 -4.036 11655.8
1987-10-23 63.000 63.630 53.000 55.750 -18.015 1706.00
1987-10-16 71.750 71.870 67.620 68.000 -5.556 926.160
1987-10-09 73.250 73.500 71.500 72.000 -1.194 594.960
1987-10-02 74.000 74.000 72.250 72.870 -0.857 624.480
1987-09-25 74.370 74.620 72.250 73.500 -1.830 1326.24
1987-09-18 72.120 75.000 71.370 74.870 3.813 736.880
1987-09-11 73.750 74.120 71.620 72.120 -1.205 886.400
1987-09-04 73.500 75.870 73.000 73.000 -0.504 969.440
1987-08-28 69.000 74.000 68.500 73.370 5.009 975.520
1987-08-21 70.120 70.250 68.000 69.870 -1.937 1352.72
1987-08-14 71.500 72.870 69.750 71.250 0.536 1827.04
1987-08-07 75.370 77.250 70.870 70.870 -4.552 1543.92
1987-07-31 70.750 74.620 70.250 74.250 3.312 1282.64
1987-07-24 
