|
Major Indices
|
USA | Canada
|
Europe
|
Asia Pacific
|
Latin America
|
MidEast Africa
|
Global
|
Indiv Stocks
|
|
|
|
|
|
Bristol-Myers Squibb 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.
|
|
|_Bristol-Myers_Squibb_weekly_____________________________________________________________|
| (1) | (2) | (3) | (4) | (5) | (6) |
| | | | | | Volume |
| | | | | |(thous) - |
| Open for | High for | Low for | Close for | %Chg for | Avg over |
| Week | Week | Week | Week | Week | days in Week |
Year-Mn-Dy |____2013-1977_|____2013-1977_|____2013-1977_|____2013-1977_|____2013-1977_|____2013-1977_|
60.60% <-YTD chg (Dec 10, 2013)
Last obs: 2013-12-10 2013-12-10 2013-12-10 2013-12-10 2013-12-10 2013-12-10
2013-12-13 50.590 52.000 50.510 51.230 1.085 6892.55
2013-12-06 51.290 52.000 50.220 50.680 -1.362 6571.68
2013-11-29 53.390 53.610 51.340 51.380 -3.801 6272.68
2013-11-22 52.620 53.540 51.310 53.410 1.889 6275.40
2013-11-15 52.380 53.240 51.600 52.420 0.134 8667.96
2013-11-08 52.710 53.140 51.010 52.350 -0.248 7353.64
2013-11-01 50.360 53.680 50.310 52.480 7.607 12435.7
2013-10-25 49.670 49.920 48.530 48.770 -1.911 5864.92
2013-10-18 47.370 49.910 47.180 49.720 4.279 6396.72
2013-10-11 47.210 47.900 46.160 47.680 0.337 5728.20
2013-10-04 45.710 47.550 45.700 47.520 2.857 7393.02
2013-09-27 46.610 47.120 45.900 46.200 -1.240 6496.22
2013-09-20 44.480 47.590 44.370 46.780 7.392 9457.14
2013-09-13 41.950 43.760 41.950 43.560 3.987 5917.96
2013-09-06 42.010 42.200 41.320 41.890 0.480 6402.93
2013-08-30 42.240 42.530 41.370 41.690 -1.302 5922.06
2013-08-23 41.490 42.340 41.110 42.240 1.344 6224.24
2013-08-16 43.390 43.690 41.260 41.680 -4.601 6702.98
2013-08-09 43.710 44.390 43.390 43.690 -0.342 5528.46
2013-08-02 44.100 44.320 43.040 43.840 -0.859 8111.26
2013-07-26 44.260 45.450 43.150 44.220 0.068 8155.16
2013-07-19 45.660 45.680 43.530 44.190 -3.536 7191.38
2013-07-12 44.060 46.140 43.900 45.810 3.689 7056.04
2013-07-05 45.060 45.540 42.960 44.180 -1.141 8317.20
2013-06-28 45.320 46.850 44.680 44.690 -2.274 9388.92
2013-06-21 46.970 47.080 44.320 45.730 -2.286 10472.5
2013-06-14 47.600 47.930 46.250 46.800 -1.474 8307.50
2013-06-07 47.100 49.570 45.770 47.500 3.238 17300.5
2013-05-31 47.630 48.830 46.000 46.010 -2.932 11753.7
2013-05-24 43.360 47.550 43.350 47.400 9.469 13919.3
2013-05-17 40.400 45.590 40.260 43.300 6.940 18925.4
2013-05-10 40.120 40.490 39.320 40.490 0.721 7405.92
2013-05-03 40.130 40.380 39.180 40.200 -0.199 8590.60
2013-04-26 41.170 42.870 39.720 40.280 -2.114 10274.8
2013-04-19 41.360 41.500 40.310 41.150 -0.652 8854.78
2013-04-12 40.520 41.500 40.140 41.420 1.995 7525.40
2013-04-05 41.120 41.790 40.050 40.610 -1.408 8575.98
2013-03-29 40.460 41.250 39.990 41.190 1.981 12422.6
2013-03-22 38.440 40.480 38.410 40.390 3.670 13164.7
2013-03-15 37.290 38.980 37.260 38.960 4.171 10424.3
2013-03-08 36.430 37.850 36.430 37.400 0.673 8052.78
2013-03-01 36.980 37.250 36.310 37.150 0.678 8179.74
2013-02-22 36.580 36.990 36.510 36.900 0.875 5843.98
2013-02-15 36.850 37.080 36.030 36.580 -1.215 7682.38
2013-02-08 36.490 37.090 36.280 37.030 0.325 10210.7
2013-02-01 36.180 36.970 35.770 36.910 0.600 11918.7
2013-01-25 34.370 36.710 34.320 36.690 6.471 15884.7
2013-01-18 34.130 34.480 34.020 34.460 0.967 6838.48
2013-01-11 33.270 34.230 33.210 34.130 2.339 8490.40
2013-01-04 33.330 33.430 33.090 33.350 4.545 8631.90
2012-12-28 32.420 32.550 31.850 31.900 -2.027 5062.60
2012-12-21 32.720 33.100 32.180 32.560 -0.519 11351.3
2012-12-14 32.500 33.550 32.460 32.730 0.522 8457.66
2012-12-07 32.710 32.950 32.370 32.560 -0.215 7563.80
2012-11-30 32.510 33.040 32.100 32.630 0.031 6874.08
2012-11-23 31.910 32.670 31.780 32.620 2.870 5941.55
2012-11-16 32.190 32.250 30.640 31.710 -1.613 13595.0
2012-11-09 33.100 33.450 31.990 32.230 -2.863 7717.36
2012-11-02 33.600 33.860 33.030 33.180 -1.309 11425.8
2012-10-26 33.650 34.040 32.700 33.620 -0.562 11649.9
2012-10-19 33.050 34.550 33.000 33.810 2.176 10542.0
2012-10-12 33.530 33.680 32.920 33.090 -1.635 8041.30
2012-10-05 33.790 35.590 33.390 33.640 -0.326 10192.0
2012-09-28 33.600 34.240 33.520 33.750 0.417 11375.6
2012-09-21 33.300 33.710 32.820 33.610 1.113 13021.7
2012-09-14 33.200 33.850 33.130 33.240 -0.180 9477.30
2012-09-07 33.040 33.580 32.840 33.300 0.879 7712.63
2012-08-31 32.620 33.260 32.470 33.010 1.351 8698.26
2012-08-24 31.510 32.740 31.370 32.570 3.168 11466.6
2012-08-17 31.670 32.070 31.470 31.570 -0.504 11690.8
2012-08-10 32.780 32.820 31.670 31.730 -2.788 13098.0
2012-08-03 35.950 36.000 32.410 32.640 -9.459 16768.8
2012-07-27 35.110 36.180 34.480 36.050 1.779 8958.16
2012-07-20 35.410 36.150 35.180 35.420 0.141 8539.34
2012-07-13 34.490 35.500 34.430 35.370 2.196 9056.20
2012-07-06 35.740 36.340 34.370 34.610 -3.727 10840.3
2012-06-29 33.890 35.950 33.870 35.950 1.669 12151.2
2012-06-22 34.150 35.380 34.120 35.360 3.301 12627.0
2012-06-15 34.530 34.830 33.970 34.230 -0.407 10346.5
2012-06-08 34.020 34.380 33.280 34.370 3.120 12160.4
2012-06-01 33.080 33.670 32.830 33.330 0.725 10092.7
2012-05-25 32.750 33.300 32.360 33.090 1.131 7405.62
2012-05-18 32.960 33.360 32.600 32.720 -1.178 10271.0
2012-05-11 33.220 33.630 32.780 33.110 -0.779 8352.10
2012-05-04 33.230 33.760 33.170 33.370 0.150 7408.16
2012-04-27 33.950 34.350 33.280 33.320 -2.658 9748.64
2012-04-20 32.620 35.000 32.590 34.230 5.194 13499.1
2012-04-13 33.350 33.470 32.280 32.540 -3.385 10134.9
2012-04-06 33.650 33.930 33.450 33.680 -0.207 8141.93
2012-03-30 33.140 33.920 33.100 33.750 2.397 11053.9
2012-03-23 33.100 33.220 32.750 32.960 -0.663 13830.5
2012-03-16 32.820 33.630 32.820 33.180 0.820 8121.88
2012-03-09 32.460 32.950 32.090 32.910 0.982 6792.96
2012-03-02 32.460 32.740 32.050 32.590 -0.031 8788.76
2012-02-24 33.160 33.190 32.170 32.600 -1.570 9667.65
2012-02-17 31.950 33.260 31.310 33.120 3.824 10831.2
2012-02-10 32.230 32.380 31.650 31.900 -1.116 7456.28
2012-02-03 32.060 32.600 31.890 32.260 -0.093 9500.38
2012-01-27 32.670 32.970 32.010 32.290 -1.103 14988.2
2012-01-20 33.900 34.190 32.530 32.650 -3.402 15691.0
2012-01-13 34.100 34.710 33.650 33.800 -1.227 11085.4
2012-01-06 35.330 35.440 33.760 34.220 -2.894 12490.9
2011-12-30 35.090 35.440 34.950 35.240 0.370 5885.30
2011-12-23 34.300 35.350 34.180 35.110 2.601 10284.0
2011-12-16 33.370 34.500 33.030 34.220 2.027 11592.2
2011-12-09 32.880 33.720 32.680 33.540 2.350 11554.6
2011-12-02 30.800 33.210 30.610 32.770 8.654 12615.1
2011-11-25 30.490 30.660 30.100 30.160 -2.110 6957.65
2011-11-18 31.590 31.730 30.320 30.810 -3.083 9475.90
2011-11-11 31.200 31.950 30.840 31.790 1.436 9140.88
2011-11-04 31.890 32.080 30.890 31.340 -2.337 13112.5
2011-10-28 32.510 33.270 31.750 32.090 -1.443 14647.5
2011-10-21 32.160 32.790 32.110 32.560 0.370 11163.2
2011-10-14 32.810 33.200 32.180 32.440 0.185 12965.5
2011-10-07 31.300 32.750 30.950 32.380 3.187 23792.8
2011-09-30 31.150 31.910 30.730 31.380 1.586 16339.2
2011-09-23 30.530 31.780 29.660 30.890 1.179 18715.9
2011-09-16 28.840 30.530 28.700 30.530 4.698 11400.4
2011-09-09 28.520 30.140 28.370 29.160 0.517 14237.8
2011-09-02 29.300 30.000 28.770 29.010 1.010 14624.0
2011-08-26 28.300 28.950 27.880 28.720 3.013 11968.5
2011-08-19 28.160 28.720 27.600 27.880 -0.322 12753.4
2011-08-12 26.690 28.170 25.690 27.970 1.969 23017.7
2011-08-05 29.060 29.090 26.620 27.430 -4.292 16390.5
2011-07-29 29.220 29.510 28.550 28.660 -2.815 11228.2
2011-07-22 28.780 29.730 28.500 29.490 1.795 10148.4
2011-07-15 28.900 29.360 28.740 28.970 -0.515 9053.32
2011-07-08 29.030 29.410 28.950 29.120 -0.103 9732.53
2011-07-01 29.030 29.150 28.270 29.150 0.760 12104.7
2011-06-24 27.520 29.540 27.480 28.930 5.124 17047.2
2011-06-17 27.600 27.820 27.180 27.520 0.255 9979.14
2011-06-10 27.790 28.270 27.430 27.450 -1.894 10902.9
2011-06-03 28.620 28.760 27.850 27.980 -1.721 9001.38
2011-05-27 28.120 28.500 28.000 28.470 0.352 6778.04
2011-05-20 28.820 28.970 28.120 28.370 -1.527 9360.06
2011-05-13 28.660 28.990 28.410 28.810 0.594 9034.04
2011-05-06 28.240 28.950 28.230 28.640 1.922 12508.0
2011-04-29 27.680 28.500 27.610 28.100 1.006 9743.64
2011-04-22 27.670 27.950 27.360 27.820 -0.215 10241.9
2011-04-15 27.320 27.970 27.210 27.880 1.345 11277.2
2011-04-08 26.480 27.550 26.480 27.510 3.968 13302.8
2011-04-01 27.350 27.380 26.170 26.460 -3.041 16617.8
2011-03-25 25.900 27.960 25.830 27.290 6.063 19315.1
2011-03-18 26.140 26.370 24.970 25.730 -2.575 15125.1
2011-03-11 26.420 26.530 26.130 26.410 -0.076 14924.4
2011-03-04 25.590 26.430 25.250 26.430 3.688 18567.5
2011-02-25 25.330 25.520 25.130 25.490 na 8724.53
2011-02-18 25.260 25.790 25.230 25.490 1.071 8829.58
2011-02-11 25.860 26.050 25.210 25.220 -1.868 9632.40
2011-02-04 25.880 25.900 25.100 25.700 -0.349 10667.6
2011-01-28 26.010 26.600 25.790 25.790 -1.036 9426.48
2011-01-21 25.890 26.090 25.560 26.060 0.851 10615.0
2011-01-14 25.700 25.950 25.450 25.840 0.155 9256.64
2011-01-07 26.650 26.720 25.710 25.800 -2.568 12902.6
2010-12-31 26.270 26.730 26.220 26.480 0.608 6251.96
2010-12-24 26.520 26.680 26.270 26.320 -0.642 9744.03
2010-12-17 26.040 26.880 26.000 26.490 1.728 9358.32
2010-12-10 25.840 26.100 25.670 26.040 0.502 8696.38
2010-12-03 25.420 25.930 25.100 25.910 1.409 9077.18
2010-11-26 25.870 26.000 25.430 25.550 -1.541 6669.30
2010-11-19 25.970 26.670 25.800 25.950 -0.269 11230.3
2010-11-12 26.540 26.630 26.000 26.020 -2.510 8482.92
2010-11-05 27.060 27.320 26.440 26.690 -0.781 10146.3
2010-10-29 27.010 27.230 26.690 26.900 -0.223 8791.36
2010-10-22 27.290 27.330 26.620 26.960 -0.882 8087.94
2010-10-15 27.140 27.720 27.100 27.200 0.147 10077.4
2010-10-08 26.950 27.400 26.690 27.160 -0.440 8182.72
2010-10-01 27.650 27.990 26.950 27.280 -1.231 9875.92
2010-09-24 27.420 28.000 27.410 27.620 1.135 25251.5
2010-09-17 27.140 27.440 26.780 27.310 0.961 10293.9
2010-09-10 26.450 27.100 26.370 27.050 1.768 8374.10
2010-09-03 26.040 26.620 25.840 26.580 1.761 8834.40
2010-08-27 26.480 26.760 25.660 26.120 -1.210 10983.0
2010-08-20 26.240 26.790 25.810 26.440 0.456 12259.5
2010-08-13 26.370 26.780 26.000 26.320 -0.190 7150.70
2010-08-06 25.330 26.450 25.290 26.370 5.819 9577.40
2010-07-30 24.570 25.500 24.570 24.920 1.095 10388.4
2010-07-23 25.270 25.270 24.260 24.650 -2.066 11143.9
2010-07-16 25.600 25.600 24.900 25.170 -1.680 13830.7
2010-07-09 24.930 25.950 24.760 25.600 3.686 15633.6
2010-07-02 25.640 25.680 24.220 24.690 -3.442 16632.0
2010-06-25 25.890 25.950 25.010 25.570 -0.815 15150.8
2010-06-18 25.080 25.910 25.060 25.780 2.791 15617.5
2010-06-11 23.850 25.760 23.530 25.080 11.765 27030.8
2010-06-04 23.110 23.470 22.310 22.440 -3.318 19036.8
2010-05-28 22.930 23.450 22.240 23.210 1.089 12395.2
2010-05-21 23.750 24.000 22.500 22.960 -2.547 15230.0
2010-05-14 24.340 24.750 23.380 23.560 -3.205 15732.3
2010-05-07 25.310 25.700 22.800 24.340 -3.832 16847.0
2010-04-30 24.800 25.930 24.070 25.310 2.304 14687.5
2010-04-23 25.220 25.900 24.120 24.740 -2.904 17664.1
2010-04-16 26.250 26.400 25.200 25.480 -2.933 14386.7
2010-04-09 26.940 26.950 26.100 26.250 -2.597 11503.5
2010-04-02 26.780 27.070 26.290 26.950 0.974 13021.7
2010-03-26 25.930 26.930 25.900 26.690 2.614 13765.7
2010-03-19 25.750 26.250 25.670 26.010 0.463 11401.7
2010-03-12 25.230 26.010 25.010 25.890 2.413 13586.0
2010-03-05 24.590 25.330 24.250 25.280 3.142 13954.9
2010-02-26 24.950 24.980 24.200 24.510 -1.764 8621.28
2010-02-19 24.030 25.010 23.860 24.950 4.350 10329.4
2010-02-12 23.910 24.410 23.550 23.910 -0.250 10733.7
2010-02-05 24.770 24.800 23.490 23.970 -1.601 13034.6
2010-01-29 24.740 24.820 23.500 24.360 -0.976 15293.3
2010-01-22 25.110 26.000 24.500 24.600 -1.875 17115.3
2010-01-15 24.940 25.200 24.700 25.070 1.007 13055.8
2010-01-08 25.410 25.700 24.720 24.820 -1.703 16274.2
2010-01-01 25.760 26.140 25.230 25.250 -1.980 21070.6
2009-12-25 25.890 26.620 25.350 25.760 -0.078 49192.2
2009-12-18 25.880 26.170 25.320 25.780 -0.078 66599.2
2009-12-11 25.440 25.970 24.810 25.800 2.625 37050.0
2009-12-04 25.270 25.620 24.550 25.140 -0.946 35824.0
2009-11-27 24.560 25.750 24.500 25.380 3.761 26278.1
2009-11-20 23.940 24.630 23.800 24.460 5.522 26167.8
2009-11-13 22.770 23.500 22.690 23.180 2.385 8922.30
2009-11-06 21.870 22.750 21.670 22.640 3.853 10879.7
2009-10-30 22.260 22.630 21.760 21.800 -1.978 11134.2
2009-10-23 22.970 23.280 22.100 22.240 -2.797 12263.8
2009-10-16 22.850 23.220 22.530 22.880 1.825 9994.20
2009-10-09 22.370 22.580 22.150 22.470 0.943 8177.48
2009-10-02 22.530 23.070 22.000 22.260 -0.714 12633.8
2009-09-25 22.490 22.720 22.220 22.420 -0.444 9966.18
2009-09-18 22.310 22.630 22.140 22.520 0.987 9679.52
2009-09-11 22.030 22.490 21.850 22.300 1.364 8289.63
2009-09-04 21.950 22.190 21.540 22.000 -0.542 9671.04
2009-08-28 22.690 23.280 21.970 22.120 -1.994 11409.9
2009-08-21 21.630 22.740 21.490 22.570 3.485 10789.2
2009-08-14 21.890 22.090 21.540 21.810 -0.411 9827.18
2009-08-07 22.070 22.180 21.610 21.900 0.736 10875.5
2009-07-31 21.450 21.970 20.980 21.740 1.589 13261.8
2009-07-24 20.070 21.450 19.670 21.400 7.000 18690.7
2009-07-17 19.450 20.200 19.190 20.000 3.252 13350.7
2009-07-10 19.730 19.950 19.250 19.370 -2.023 10176.1
2009-07-03 20.960 21.000 19.630 19.770 -5.677 13717.5
2009-06-26 20.510 21.120 19.970 20.960 1.846 13805.1
2009-06-19 19.730 20.770 19.280 20.580 3.887 13678.9
2009-06-12 19.850 20.040 19.120 19.810 -0.602 13530.7
2009-06-05 20.100 20.550 19.760 19.930 0.050 12680.2
2009-05-29 20.080 20.140 19.460 19.920 -0.500 14121.1
2009-05-22 20.070 20.750 20.020 20.020 0.050 9546.26
2009-05-15 20.070 20.910 19.880 20.010 -1.912 15195.2
2009-05-08 19.530 20.430 19.330 20.400 5.754 12335.6
2009-05-01 20.610 20.750 18.830 19.290 -4.030 16812.5
2009-04-24 20.300 20.650 19.590 20.100 -2.758 12369.8
2009-04-17 20.070 20.870 19.670 20.670 2.428 11993.4
2009-04-10 20.560 20.910 19.900 20.180 0.050 12874.0
2009-04-03 20.340 22.320 19.930 20.170 -2.372 22730.6
2009-03-27 20.800 21.450 20.570 20.660 0.830 15337.2
2009-03-20 21.150 21.640 20.270 20.490 -2.196 14359.2
2009-03-13 18.770 21.000 18.410 20.950 14.169 22679.6
2009-03-06 18.080 18.740 17.230 18.350 -0.326 19924.4
2009-02-27 19.890 20.860 18.380 18.410 -9.622 18083.8
2009-02-20 21.450 21.540 20.110 20.370 -6.345 14646.6
2009-02-13 23.090 23.220 21.570 21.750 -5.722 12869.4
2009-02-06 21.500 23.780 21.330 23.070 7.753 18430.5
2009-01-30 22.830 23.720 21.250 21.410 -4.377 19375.2
2009-01-23 21.990 22.640 21.650 22.390 1.450 18454.7
2009-01-16 22.510 22.650 21.580 22.070 -1.253 15184.1
2009-01-09 23.840 23.930 22.050 22.350 -6.407 16947.4
2009-01-02 23.390 23.980 22.390 23.880 3.377 13126.1
2008-12-26 23.000 23.750 22.440 23.100 1.271 10549.3
2008-12-19 22.870 23.820 22.080 22.810 1.333 25490.9
2008-12-12 21.640 22.580 20.250 22.510 6.029 23314.5
2008-12-05 20.430 21.820 19.290 21.230 2.560 19477.7
2008-11-28 19.450 20.900 19.160 20.700 8.320 15751.4
2008-11-21 19.380 21.250 18.070 19.110 -2.400 21790.3
2008-11-14 20.870 21.280 18.060 19.580 -4.720 17161.2
2008-11-07 20.700 21.770 19.560 20.550 na 15306.7
2008-10-31 17.490 21.250 17.150 20.550 16.497 20606.2
2008-10-24 18.150 18.900 17.100 17.640 0.570 21684.4
2008-10-17 18.230 19.990 16.580 17.540 -0.114 22615.0
2008-10-10 19.980 20.450 16.000 17.560 -14.048 25278.8
2008-10-03 20.550 21.180 19.820 20.430 -1.873 15222.8
2008-09-26 20.830 21.180 20.140 20.820 -0.857 11884.5
2008-09-19 21.740 22.020 19.700 21.000 -5.576 19447.3
2008-09-12 21.960 22.630 21.370 22.240 3.490 14762.8
2008-09-05 21.370 21.990 21.130 21.490 0.703 10111.9
2008-08-29 22.010 22.490 21.010 21.340 -4.476 10942.4
2008-08-22 22.070 22.470 21.310 22.340 1.638 9200.06
2008-08-15 22.320 22.580 21.720 21.980 -1.479 8100.74
2008-08-08 21.130 22.390 21.130 22.310 5.685 11229.4
2008-08-01 22.050 22.300 21.000 21.110 -4.652 14468.8
2008-07-25 22.360 22.640 21.460 22.140 -0.405 14586.4
2008-07-18 21.330 22.930 20.800 22.230 5.256 16094.4
2008-07-11 20.830 22.170 20.290 21.120 1.636 17659.7
2008-07-04 20.480 21.050 20.150 20.780 2.365 13686.3
2008-06-27 19.690 20.600 19.460 20.300 3.730 15413.3
2008-06-20 20.230 20.330 19.430 19.570 -2.734 14233.3
2008-06-13 21.160 21.190 19.560 20.120 -3.640 14548.8
2008-06-06 22.750 22.750 20.860 20.880 -8.381 12352.6
2008-05-30 21.700 23.000 21.700 22.790 5.071 10537.8
2008-05-23 21.990 22.400 21.650 21.690 -1.139 10229.6
2008-05-16 21.900 22.060 21.450 21.940 1.059 17492.3
2008-05-09 23.480 23.600 21.630 21.710 -7.024 14709.8
2008-05-02 22.150 23.380 21.800 23.350 5.418 12607.6
2008-04-25 22.050 22.550 21.150 22.150 0.226 12889.5
2008-04-18 21.700 22.130 21.260 22.100 1.843 10755.4
2008-04-11 22.390 22.390 21.400 21.700 -2.208 12459.5
2008-04-04 21.510 22.360 21.040 22.190 3.305 12557.5
2008-03-28 21.500 21.740 21.010 21.480 0.093 10548.0
2008-03-21 20.050 22.250 20.050 21.460 3.973 15307.4
2008-03-14 21.860 21.910 20.500 20.640 -5.667 15648.1
2008-03-07 22.650 22.650 21.430 21.880 -3.229 16883.7
2008-02-29 22.450 23.490 22.450 22.610 0.355 12489.8
2008-02-22 23.590 23.590 21.980 22.530 -3.305 12432.4
2008-02-15 23.070 23.940 22.770 23.300 0.997 9697.18
2008-02-08 23.960 24.130 22.900 23.070 -3.715 14858.6
2008-02-01 23.100 24.190 21.750 23.960 4.310 18700.7
2008-01-25 22.610 23.730 22.250 22.970 -6.168 35946.7
2008-01-18 26.740 27.210 24.360 24.480 -7.553 22491.9
2008-01-11 25.860 27.370 25.780 26.480 2.835 19745.9
2008-01-04 27.030 27.240 25.690 25.750 -5.226 15736.0
2007-12-28 28.120 28.230 27.040 27.170 -2.895 6956.80
2007-12-21 27.900 28.300 27.630 27.980 -0.356 14394.9
2007-12-14 29.370 29.400 27.990 28.080 -3.934 11013.7
2007-12-07 29.540 29.640 28.420 29.230 -1.350 10916.7
2007-11-30 28.030 29.760 27.570 29.630 5.520 14392.0
2007-11-23 27.560 28.480 27.340 28.080 1.044 13827.2
2007-11-16 28.090 28.490 27.490 27.790 -1.767 11119.2
2007-11-09 28.130 29.490 28.130 28.290 -2.043 11129.0
2007-11-02 29.760 30.230 28.490 28.880 -2.924 13287.9
2007-10-26 28.980 30.030 27.900 29.750 1.467 15046.5
2007-10-19 29.810 29.890 29.110 29.320 -1.512 10774.1
2007-10-12 29.910 30.180 29.390 29.770 -1.063 6548.70
2007-10-05 29.010 30.350 28.550 30.090 4.407 12105.3
2007-09-28 29.090 29.150 28.370 28.820 -0.621 9921.36
2007-09-21 28.330 29.270 27.970 29.000 2.185 11433.4
2007-09-14 27.800 28.970 27.420 28.380 2.050 9286.42
2007-09-07 28.700 29.330 27.780 27.810 -4.597 8878.28
2007-08-31 29.540 29.950 28.420 29.150 -1.354 6936.10
2007-08-24 27.750 29.590 27.650 29.550 6.833 8857.72
2007-08-17 28.850 29.320 26.380 27.660 -4.025 14014.6
2007-08-10 28.100 29.990 27.480 28.820 2.929 17993.7
2007-08-03 29.000 29.150 27.980 28.000 -2.235 13781.1
2007-07-27 31.780 32.200 28.640 28.640 -9.195 13918.5
2007-07-20 31.530 32.350 31.480 31.540 -1.622 8722.64
2007-07-13 31.700 32.240 30.880 32.060 1.616 12544.6
2007-07-06 31.810 32.120 31.440 31.550 -0.032 8239.20
2007-06-29 31.980 32.250 31.260 31.560 0.510 10456.4
2007-06-22 30.810 32.070 30.310 31.400 2.081 17006.4
2007-06-15 29.320 30.880 28.590 30.760 5.091 13342.7
2007-06-08 30.490 30.550 28.920 29.270 -3.970 11576.8
2007-06-01 29.860 30.500 29.330 30.480 1.431 10453.0
2007-05-25 30.180 30.400 29.790 30.050 -1.314 7883.04
2007-05-18 30.190 30.500 29.950 30.450 0.694 7790.56
2007-05-11 30.000 30.350 29.570 30.240 0.733 8738.78
2007-05-04 29.500 30.050 28.600 30.020 2.914 14661.0
2007-04-27 28.690 30.310 28.360 29.170 1.744 11491.2
2007-04-20 28.250 28.790 27.000 28.670 1.236 10178.1
2007-04-13 27.820 28.450 27.350 28.320 1.797 8521.88
2007-04-06 27.780 27.920 27.360 27.820 0.216 7054.35
2007-03-30 27.440 28.100 27.250 27.760 0.580 9109.68
2007-03-23 27.000 27.990 26.720 27.600 2.908 7551.14
2007-03-16 26.920 27.460 26.410 26.820 -0.371 11056.8
2007-03-09 26.120 27.410 26.030 26.920 1.893 8482.34
2007-03-02 27.070 27.330 25.890 26.420 -2.329 9344.84
2007-02-23 27.580 27.760 26.940 27.050 -2.135 7020.13
2007-02-16 27.170 28.210 26.850 27.640 -3.086 8671.00
2007-02-09 28.530 29.000 28.430 28.520 -0.419 7981.92
2007-02-02 27.690 29.390 27.280 28.640 9.271 21187.6
2007-01-26 26.740 26.990 25.950 26.210 -1.577 6782.40
2007-01-19 26.250 27.010 26.120 26.630 1.448 8536.63
2007-01-12 26.100 26.630 25.730 26.250 0.267 7404.26
2007-01-05 26.210 27.030 26.050 26.180 -0.532 11084.1
2006-12-29 25.980 26.410 25.940 26.320 1.231 5540.20
2006-12-22 25.500 26.110 25.380 26.000 1.523 5976.90
2006-12-15 25.360 25.990 25.250 25.610 1.026 7300.32
2006-12-08 24.910 25.540 24.840 25.350 2.053 6813.70
2006-12-01 24.470 24.990 24.410 24.840 1.512 5087.68
2006-11-24 24.710 24.850 24.390 24.470 -1.331 6153.78
2006-11-17 24.320 24.830 23.950 24.800 1.556 7194.10
2006-11-10 24.490 25.160 24.290 24.420 -0.448 7487.26
2006-11-03 24.640 24.950 24.250 24.530 -0.648 7777.22
2006-10-27 24.330 24.940 23.930 24.690 0.817 8966.62
2006-10-20 24.540 24.810 24.180 24.490 -0.244 5302.90
2006-10-13 24.410 24.740 24.080 24.550 0.532 5760.26
2006-10-06 25.030 25.030 24.300 24.420 -2.006 7923.88
2006-09-29 25.100 25.240 24.660 24.920 -0.559 8028.54
2006-09-22 25.040 25.110 24.400 25.060 0.562 8363.78
2006-09-15 22.990 25.100 22.860 24.920 7.506 16186.7
2006-09-08 22.440 23.210 22.250 23.180 1.002 11454.0
2006-09-01 21.740 23.060 21.700 22.950 5.858 11285.4
2006-08-25 21.750 21.950 21.480 21.680 0.185 9121.44
2006-08-18 20.350 21.750 20.270 21.640 6.917 16723.3
2006-08-11 22.610 23.010 20.080 20.240 -11.033 36179.8
2006-08-04 23.950 24.570 21.750 22.750 -7.029 15003.2
2006-07-28 25.700 26.140 23.720 24.470 -4.077 13896.6
2006-07-21 24.560 25.890 24.340 25.510 3.868 5544.04
2006-07-14 25.330 25.580 24.420 24.560 -3.040 4892.10
2006-07-07 25.860 25.880 25.150 25.330 -2.050 5550.33
2006-06-30 25.510 25.920 25.200 25.860 1.372 7144.42
2006-06-23 25.330 25.970 25.150 25.510 1.311 6928.08
2006-06-16 25.040 25.290 24.480 25.180 0.922 7572.48
2006-06-09 25.120 25.410 24.710 24.950 -1.266 6181.60
2006-06-02 25.000 25.400 24.350 25.270 1.283 6903.03
2006-05-26 24.020 25.000 23.760 24.950 3.227 5598.00
2006-05-19 24.240 24.970 23.210 24.170 -0.494 5496.48
2006-05-12 25.300 25.320 24.250 24.290 -3.916 5499.38
2006-05-05 25.530 25.550 24.790 25.280 -0.394 5314.64
2006-04-28 24.700 25.550 24.400 25.380 2.339 7462.34
2006-04-21 24.130 25.000 24.070 24.800 3.161 6402.66
2006-04-14 24.470 24.500 23.900 24.040 -1.918 5508.75
2006-04-07 24.750 24.970 24.400 24.510 -0.406 7471.70
2006-03-31 25.390 25.390 24.560 24.610 -3.566 7727.70
2006-03-24 23.000 25.950 22.760 25.520 11.344 16733.2
2006-03-17 22.910 23.040 22.730 22.920 0.044 7178.84
2006-03-10 22.930 23.020 22.530 22.910 0.044 5675.96
2006-03-03 23.010 23.400 22.570 22.900 -0.305 7192.58
2006-02-24 23.080 23.440 22.800 22.970 -0.477 7108.50
2006-02-17 22.300 23.280 22.180 23.080 3.036 8151.36
2006-02-10 22.470 22.810 22.220 22.400 0.629 7659.96
2006-02-03 22.980 23.180 22.220 22.260 -3.175 10187.0
2006-01-27 22.250 23.060 21.210 22.990 2.956 19157.0
2006-01-20 22.300 22.640 22.050 22.330 -0.401 9555.15
2006-01-13 22.800 22.850 22.200 22.420 -1.580 8365.86
2006-01-06 23.250 23.270 22.530 22.780 -0.870 9901.05
2005-12-30 23.680 23.770 22.890 22.980 0.174 8928.73
2005-12-23 22.630 23.000 22.140 22.940 4.178 8375.32
2005-12-16 21.410 22.120 21.130 22.020 2.801 8955.96
2005-12-09 21.790 21.880 21.350 21.420 -2.102 6831.12
2005-12-02 22.250 22.250 21.440 21.880 -1.707 8655.86
2005-11-25 22.250 22.460 22.020 22.260 -0.179 5385.50
2005-11-18 21.960 22.380 21.480 22.300 0.951 8514.54
2005-11-11 21.350 22.140 20.980 22.090 3.612 8091.18
2005-11-04 21.020 21.440 20.900 21.320 0.851 8085.12
2005-10-28 21.550 21.930 20.700 21.140 -1.445 9959.08
2005-10-21 22.430 22.550 21.360 21.450 -3.855 8308.30
2005-10-14 23.000 23.100 22.060 22.310 -3.000 6377.00
2005-10-07 23.970 24.200 22.850 23.000 -4.406 9039.16
2005-09-30 24.200 24.360 23.900 24.060 -0.579 5424.04
2005-09-23 24.900 25.000 24.010 24.200 -3.239 5060.00
2005-09-16 25.130 25.150 24.570 25.010 -0.398 6834.78
2005-09-09 24.600 25.490 24.600 25.110 2.657 6744.15
2005-09-02 23.870 24.640 23.800 24.460 2.044 4863.44
2005-08-26 24.660 24.810 23.960 23.970 -2.877 4983.48
2005-08-19 24.950 25.010 24.670 24.680 -1.280 4465.50
2005-08-12 24.950 25.220 24.740 25.000 0.604 3772.88
2005-08-05 25.130 25.230 24.820 24.850 -0.520 4201.90
2005-07-29 24.900 25.470 24.740 24.980 0.120 5157.54
2005-07-22 25.130 25.390 24.800 24.950 -1.149 3167.34
2005-07-15 24.930 25.350 24.680 25.240 1.325 4190.48
2005-07-08 25.240 25.280 24.480 24.910 -1.151 4543.68
2005-07-01 25.210 25.430 24.890 25.200 -0.158 5229.10
2005-06-24 25.290 25.800 25.230 25.240 -0.747 4621.96
2005-06-17 25.220 25.580 25.050 25.430 1.761 4671.06
2005-06-10 25.170 25.510 24.710 24.990 -0.912 4079.70
2005-06-03 25.400 25.700 25.010 25.220 -1.214 3743.38
2005-05-27 25.720 26.010 25.380 25.530 -0.777 3532.12
2005-05-20 25.340 25.910 25.180 25.730 1.700 4112.78
2005-05-13 25.750 25.940 25.030 25.300 -2.617 5566.62
2005-05-06 26.180 26.600 25.910 25.980 -0.077 4359.02
2005-04-29 25.800 26.080 25.240 26.000 1.128 4992.22
2005-04-22 25.960 26.070 25.400 25.710 -0.925 5123.98
2005-04-15 25.170 26.560 24.900 25.950 2.691 8605.28
2005-04-08 25.050 25.670 24.960 25.270 1.323 4581.70
2005-04-01 25.020 25.600 24.820 24.940 -0.320 6335.18
2005-03-25 24.440 25.480 24.110 25.020 2.415 6827.38
2005-03-18 24.690 24.800 23.960 24.430 -1.293 5379.72
2005-03-11 24.920 25.270 24.570 24.750 -1.000 5025.10
2005-03-04 24.940 26.000 24.770 25.000 0.281 5657.24
2005-02-25 24.450 25.070 24.320 24.930 2.340 5737.00
2005-02-18 24.170 24.450 23.820 24.360 1.079 4847.40
2005-02-11 24.050 24.250 23.600 24.100 -0.083 4786.02
2005-02-04 23.470 24.200 23.250 24.120 2.813 5402.78
2005-01-28 24.220 24.500 23.270 23.460 -2.938 6767.52
2005-01-21 24.300 24.670 24.090 24.170 -1.064 7500.03
2005-01-14 24.610 25.050 24.250 24.430 -1.253 4703.78
2005-01-07 25.570 25.670 24.580 24.740 -3.435 5444.62
2004-12-31 25.830 25.880 25.400 25.620 -0.813 3865.92
2004-12-24 25.240 25.840 25.000 25.830 2.419 6572.10
2004-12-17 23.840 25.740 23.710 25.220 5.922 9818.20
2004-12-10 24.100 24.310 23.440 23.810 -0.501 5804.78
2004-12-03 23.530 24.280 23.380 23.930 2.396 5126.32
2004-11-26 23.300 23.700 23.260 23.370 -0.553 4184.00
2004-11-19 24.430 24.440 23.350 23.500 -3.530 5900.10
2004-11-12 23.970 24.400 23.650 24.360 1.925 5002.26
2004-11-05 23.730 24.080 22.750 23.900 2.006 7496.72
2004-10-29 23.380 24.170 22.850 23.430 0.214 6540.74
2004-10-22 23.170 23.610 23.010 23.380 1.608 4689.88
2004-10-15 23.150 23.400 22.790 23.010 -0.990 5477.74
2004-10-08 23.500 24.530 23.150 23.240 -3.728 5461.74
2004-10-01 24.020 24.160 23.390 24.140 -0.207 5359.30
2004-09-24 24.280 24.680 23.880 24.190 -1.985 4135.84
2004-09-17 24.100 24.720 23.950 24.680 2.833 4975.26
2004-09-10 23.750 24.050 23.460 24.000 1.223 4536.45
2004-09-03 24.090 24.250 23.410 23.710 -2.146 3862.10
2004-08-27 23.250 24.260 23.170 24.230 3.282 4154.32
2004-08-20 22.650 23.500 22.600 23.460 3.348 3890.86
2004-08-13 22.550 23.350 22.410 22.700 0.132 4217.86
2004-08-06 23.090 23.480 22.580 22.670 -1.004 5579.26
2004-07-30 23.500 23.750 22.220 22.900 -2.595 8429.20
2004-07-23 23.660 23.730 23.190 23.510 -0.212 5350.30
2004-07-16 24.080 24.290 23.100 23.560 -2.159 4280.48
2004-07-09 24.250 24.380 23.710 24.080 -0.290 5080.65
2004-07-02 24.700 24.890 24.060 24.150 -1.629 5016.94
2004-06-25 25.300 25.460 24.550 24.550 -2.964 5635.38
2004-06-18 25.700 26.100 25.290 25.300 -2.128 4411.54
2004-06-11 25.550 26.100 25.530 25.850 1.492 4212.15
2004-06-04 25.250 25.470 25.030 25.470 0.791 4269.73
2004-05-28 25.060 25.300 24.730 25.270 0.798 4656.50
2004-05-21 25.300 25.940 24.910 25.070 -2.299 4831.38
2004-05-14 25.900 25.920 25.070 25.660 -1.308 4829.60
2004-05-07 25.400 26.420 25.200 26.000 3.586 6726.64
2004-04-30 25.000 25.680 24.600 25.100 0.803 8678.52
2004-04-23 24.880 24.980 24.160 24.900 0.080 6974.34
2004-04-16 24.250 25.250 24.060 24.880 3.580 7730.30
2004-04-09 24.360 24.750 23.900 24.020 -1.396 5452.03
2004-04-02 24.220 24.840 23.850 24.360 0.953 7892.84
2004-03-26 25.200 25.200 23.720 24.130 -4.246 9100.72
2004-03-19 25.820 25.910 24.860 25.200 -2.439 7075.20
2004-03-12 28.100 28.160 25.380 25.830 -8.502 9972.04
2004-03-05 27.820 28.370 27.680 28.230 1.474 4808.04
2004-02-27 28.280 28.600 27.290 27.820 -1.592 6260.34
2004-02-20 29.050 29.090 28.210 28.270 -2.180 6176.48
2004-02-13 28.750 31.300 28.620 28.900 0.173 10824.4
2004-02-06 28.050 28.910 28.000 28.850 2.852 7256.30
2004-01-30 29.550 30.100 27.900 28.050 -5.076 10684.8
2004-01-23 30.450 30.740 29.400 29.550 -2.152 9382.83
2004-01-16 29.630 30.310 29.130 30.200 4.102 7198.56
2004-01-09 29.650 29.730 28.830 29.010 -1.158 7186.92
2004-01-02 27.750 29.640 27.690 29.350 6.379 8118.90
2003-12-26 27.200 27.720 27.020 27.590 1.471 3839.35
2003-12-19 26.780 27.230 26.390 27.190 2.565 5381.22
2003-12-12 26.250 26.580 25.750 26.510 0.990 4558.42
2003-12-05 26.500 27.140 26.000 26.250 -0.380 5773.72
2003-11-28 26.130 26.830 26.060 26.350 1.152 4586.15
2003-11-21 26.750 26.950 25.870 26.050 -2.617 4970.36
2003-11-14 25.050 26.800 24.120 26.750 6.701 6735.18
2003-11-07 25.440 25.500 24.790 25.070 -1.183 6396.06
2003-10-31 25.000 25.470 24.900 25.370 1.561 6190.40
2003-10-24 24.900 25.300 24.220 24.980 0.040 7401.90
2003-10-17 25.350 25.580 24.860 24.970 -2.078 5944.68
2003-10-10 25.800 26.180 24.930 25.500 -1.392 5147.20
2003-10-03 26.000 26.500 25.380 25.860 1.891 6269.62
2003-09-26 27.250 27.430 25.100 25.380 -6.862 7269.02
2003-09-19 26.410 27.450 26.130 27.250 3.220 4653.52
2003-09-12 26.050 26.980 26.010 26.400 1.891 4880.70
2003-09-05 25.500 26.230 25.260 25.910 2.128 4472.43
2003-08-29 25.550 25.950 24.400 25.370 0.039 4611.26
2003-08-22 25.880 26.350 25.310 25.360 -2.047 5409.22
2003-08-15 25.950 26.670 25.300 25.890 -0.500 4466.56
2003-08-08 26.200 26.340 25.280 26.020 0.580 5109.08
2003-08-01 26.350 26.750 25.760 25.870 -1.822 6142.04
2003-07-25 26.670 26.900 25.280 26.350 -1.200 7105.74
2003-07-18 27.280 27.360 26.200 26.670 -1.804 4786.64
2003-07-11 27.570 27.670 26.880 27.160 -0.367 3999.14
2003-07-04 27.650 27.760 26.320 27.260 -0.981 4519.38
2003-06-27 28.400 28.500 27.290 27.530 -4.043 5331.08
2003-06-20 27.100 29.210 27.040 28.690 5.867 7992.52
2003-06-13 26.950 27.340 26.250 27.100 0.631 5116.96
2003-06-06 27.150 28.290 25.500 26.930 5.195 7921.40
2003-05-30 24.050 25.850 24.050 25.600 3.938 5958.90
2003-05-23 25.490 25.490 23.000 24.630 -4.609 11142.9
2003-05-16 25.900 26.680 25.820 25.820 -0.424 4907.50
2003-05-09 25.670 26.000 25.050 25.930 0.309 5035.66
2003-05-02 24.200 25.940 23.850 25.850 7.933 6172.68
2003-04-25 22.740 24.900 22.720 23.950 6.303 7018.52
2003-04-18 22.230 23.230 22.060 22.530 1.486 4767.90
2003-04-11 23.020 23.300 21.970 22.200 -1.333 5730.74
2003-04-04 21.300 22.690 21.130 22.500 4.360 6882.60
2003-03-28 22.340 22.340 21.050 21.560 -3.448 7148.62
2003-03-21 21.710 22.710 21.510 22.330 3.093 6310.18
2003-03-14 22.000 23.360 21.000 21.660 -5.000 7594.10
2003-03-07 23.800 23.940 22.170 22.800 -2.146 5778.28
2003-02-28 23.150 23.950 22.760 23.300 0.691 5746.58
2003-02-21 22.130 23.490 22.100 23.140 5.230 5996.13
2003-02-14 23.180 24.180 21.550 21.990 -4.970 5924.82
2003-02-07 23.790 24.080 22.980 23.140 -1.908 4729.06
2003-01-31 23.870 23.910 22.900 23.590 -1.173 5979.02
2003-01-24 25.410 25.750 23.600 23.870 -6.061 7784.00
2003-01-17 25.250 26.010 24.840 25.410 1.034 6500.90
2003-01-10 24.750 25.750 23.800 25.150 1.616 7111.20
2003-01-03 23.000 24.850 22.820 24.750 5.996 6255.55
2002-12-27 23.500 23.790 23.200 23.350 -0.975 4529.40
2002-12-20 24.600 25.050 23.170 23.580 -5.906 10725.3
2002-12-13 27.830 28.250 24.500 25.060 -9.986 11099.8
2002-12-06 26.800 27.910 26.120 27.840 5.057 8917.60
2002-11-29 26.700 27.010 26.180 26.500 na 5381.18
2002-11-22 25.030 26.970 23.800 26.500 10.187 8510.94
2002-11-15 26.910 27.000 23.590 24.050 -10.595 8495.88
2002-11-08 25.300 27.370 25.050 26.900 6.704 5606.66
2002-11-01 24.450 25.400 23.030 25.210 4.389 6413.52
2002-10-25 23.300 24.790 23.050 24.150 1.088 6329.42
2002-10-18 21.100 24.010 21.090 23.890 10.397 5763.64
2002-10-11 22.200 22.710 20.740 21.640 -0.551 7884.44
2002-10-04 23.800 24.530 21.690 21.760 -11.147 8499.86
2002-09-27 23.900 26.180 23.450 24.490 0.906 6368.62
2002-09-20 26.050 26.250 23.750 24.270 -7.047 5829.26
2002-09-13 25.150 26.480 24.610 26.110 3.406 4309.56
2002-09-06 24.950 25.590 23.510 25.250 1.202 6448.08
2002-08-30 25.850 26.500 23.780 24.950 -1.888 6480.32
2002-08-23 22.950 26.040 22.700 25.430 10.661 7847.42
2002-08-16 23.400 24.180 21.800 22.980 -4.090 6777.74
2002-08-09 22.910 24.500 21.700 23.960 4.583 6544.82
2002-08-02 20.800 23.720 20.800 22.910 10.410 8250.00
2002-07-26 22.200 22.640 19.500 20.750 -6.532 13958.4
2002-07-19 23.750 24.700 21.500 22.200 -2.203 10857.5
2002-07-12 25.000 25.380 19.490 22.700 -10.980 15245.5
2002-07-05 25.900 26.090 24.000 25.500 -0.778 5953.48
2002-06-28 25.160 27.170 24.510 25.700 2.187 8028.24
2002-06-21 26.950 27.100 25.040 25.150 -6.157 6431.46
2002-06-14 26.830 27.290 25.060 26.800 -1.034 8299.04
2002-06-07 30.500 30.500 25.200 27.080 -12.982 13053.5
2002-05-31 30.600 31.700 29.350 31.120 2.368 7097.00
2002-05-24 30.220 31.260 29.900 30.400 -0.230 6528.88
2002-05-17 28.320 30.480 28.230 30.470 8.434 9108.56
2002-05-10 29.140 29.230 28.000 28.100 -4.552 7637.26
2002-05-03 29.550 29.710 28.400 29.440 0.409 8993.52
2002-04-26 32.650 32.650 28.800 29.320 -9.701 11038.1
2002-04-19 31.050 33.210 31.000 32.470 4.238 8513.88
2002-04-12 32.500 33.000 30.250 31.150 -4.360 13272.2
2002-04-05 40.050 40.490 29.800 32.570 -19.560 31232.6
2002-03-29 40.500 40.650 39.150 40.490 0.973 9856.53
2002-03-22 49.000 50.000 40.000 40.100 -21.234 20018.4
2002-03-15 48.290 51.200 47.700 50.910 6.062 6098.48
2002-03-08 48.150 50.250 46.900 48.000 na 7857.04
2002-03-01 45.950 48.200 45.030 48.000 4.348 5651.14
2002-02-22 45.000 46.300 44.400 46.000 1.433 4362.20
2002-02-15 44.250 46.400 44.070 45.350 2.370 5207.50
2002-02-08 44.500 44.600 42.000 44.300 -0.449 8380.20
2002-02-01 46.250 46.570 44.030 44.500 -3.784 8022.56
2002-01-25 48.000 49.700 45.330 46.250 -3.525 10162.5
2002-01-18 49.550 50.200 46.760 47.940 -3.249 7795.42
2002-01-11 50.100 50.820 49.000 49.550 -3.411 7351.40
2002-01-04 51.250 51.950 50.400 51.300 -0.965 5554.50
2001-12-28 52.000 53.510 50.750 51.800 -2.079 3924.15
2001-12-21 50.400 53.200 50.000 52.900 5.800 7245.62
2001-12-14 53.500 56.000 48.500 50.000 -7.098 12438.2
2001-12-07 53.900 54.400 52.400 53.820 0.112 6570.02
2001-11-30 55.550 55.750 53.500 53.760 -3.570 5391.78
2001-11-23 55.660 57.000 54.300 55.750 0.162 4119.40
2001-11-16 54.000 55.710 53.550 55.660 1.292 3947.34
2001-11-09 53.900 56.500 52.720 54.950 3.601 6492.50
2001-11-02 56.000 56.300 52.400 53.040 -5.218 7039.04
2001-10-26 58.250 59.950 55.800 55.960 -3.898 5199.18
2001-10-19 59.400 59.840 58.000 58.230 -0.801 4644.48
2001-10-12 57.600 59.290 56.850 58.700 2.087 4960.24
2001-10-05 56.000 58.130 55.850 57.500 3.492 4980.50
2001-09-28 52.400 56.760 50.250 55.560 8.941 8460.32
2001-09-21 59.900 60.000 50.610 51.000 -12.251 7320.44
2001-09-14 55.600 58.330 55.530 58.120 3.453 4271.90
2001-09-07 56.500 59.750 55.710 56.180 0.071 5813.48
2001-08-31 59.200 59.900 55.980 56.140 -4.928 3456.42
2001-08-24 56.000 59.600 55.200 59.050 7.364 3819.96
2001-08-17 56.100 56.800 55.000 55.000 -2.998 3248.32
2001-08-10 57.900 58.550 55.240 56.700 -1.903 3731.30
2001-08-03 57.000 59.900 56.030 57.800 2.428 4712.56
2001-07-27 56.240 57.250 54.650 56.430 0.696 4133.36
2001-07-20 52.760 56.490 51.830 56.040 6.217 5867.56
2001-07-13 53.900 54.500 51.600 52.760 -0.640 5004.60
2001-07-06 52.850 54.100 52.490 53.100 1.530 3337.55
2001-06-29 54.200 54.710 51.600 52.300 -3.949 4795.28
2001-06-22 55.400 56.000 53.600 54.450 -1.892 5044.70
2001-06-15 56.600 57.090 55.050 55.500 -1.700 4441.04
2001-06-08 56.500 58.120 55.000 56.460 0.373 4801.40
2001-06-01 54.450 56.600 53.720 56.250 3.782 6215.85
2001-05-25 56.200 56.640 51.930 54.200 -3.214 8140.94
2001-05-18 55.900 57.520 55.050 56.000 0.054 5295.34
2001-05-11 56.750 57.230 55.400 55.970 0.269 4157.24
2001-05-04 57.750 58.190 54.200 55.820 -3.342 5874.26
2001-04-27 57.000 57.750 54.520 57.750 2.575 5460.28
2001-04-20 58.500 59.850 55.400 56.300 -2.881 5647.18
2001-04-13 56.700 59.300 55.760 57.970 0.817 3861.48
2001-04-06 58.750 59.450 54.500 57.500 -3.199 4424.36
2001-03-30 57.000 60.730 56.400 59.400 5.040 4116.72
2001-03-23 57.000 59.060 50.800 56.550 0.712 5572.32
2001-03-16 63.200 63.950 55.660 56.150 -11.155 6501.82
2001-03-09 63.400 64.000 59.250 63.200 -1.558 4626.04
2001-03-02 62.050 64.500 61.200 64.200 3.649 4405.08
2001-02-23 62.480 63.850 60.600 61.940 -1.667 3661.03
2001-02-16 64.850 65.900 61.050 62.990 -1.976 4092.50
2001-02-09 64.750 65.400 63.250 64.260 -0.511 3220.90
2001-02-02 64.800 65.070 60.100 64.590 0.827 6355.56
2001-01-26 65.620 67.190 63.380 64.060 -3.028 7106.56
2001-01-19 66.940 69.560 65.120 66.060 -1.682 5190.20
2001-01-12 65.310 68.250 63.000 67.190 4.478 4930.84
2001-01-05 73.000 73.500 60.750 64.310 -13.024 9133.88
2000-12-29 68.370 74.870 68.370 73.940 8.147 3361.25
2000-12-22 67.940 72.940 67.060 68.370 0.264 4869.38
2000-12-15 68.190 70.940 66.560 68.190 na 4895.74
2000-12-08 67.750 70.250 65.250 68.190 0.649 4411.18
2000-12-01 67.750 73.250 66.620 67.750 0.370 7125.66
2000-11-24 64.940 69.000 64.620 67.500 3.846 4393.55
2000-11-17 63.000 65.250 60.000 65.000 1.167 4223.18
2000-11-10 62.000 65.000 60.630 64.250 3.729 4500.42
2000-11-03 61.000 63.500 60.000 61.940 1.541 4274.44
2000-10-27 60.750 64.870 60.500 61.000 0.312 5269.32
2000-10-20 58.750 61.000 57.810 60.810 3.949 4727.62
2000-10-13 57.630 59.310 56.250 58.500 4.000 3936.12
2000-10-06 57.250 57.940 55.250 56.250 -2.174 3742.74
2000-09-29 57.750 59.440 55.690 57.500 -0.965 6013.72
2000-09-22 52.940 58.880 52.560 58.060 8.645 4797.46
2000-09-15 50.500 54.940 50.500 53.440 3.446 5016.44
2000-09-08 53.380 53.880 49.940 51.660 -2.986 5824.33
2000-09-01 55.750 56.440 52.630 53.250 -5.652 3422.30
2000-08-25 53.000 56.440 52.250 56.440 10.667 4008.30
2000-08-18 50.500 54.250 50.500 51.000 0.098 4070.98
2000-08-11 52.310 53.750 50.250 50.950 -2.730 5133.46
2000-08-04 50.250 54.440 49.250 52.380 4.239 5625.20
2000-07-28 50.380 51.690 47.750 50.250 0.380 7563.62
2000-07-21 53.000 55.440 49.810 50.060 -8.783 6097.94
2000-07-14 57.880 59.440 51.880 54.880 -5.379 5623.14
2000-07-07 58.250 59.440 56.440 58.000 -0.429 3126.60
2000-06-30 53.880 58.360 53.630 58.250 8.111 6589.98
2000-06-23 53.630 55.000 52.500 53.880 1.412 3729.86
2000-06-16 52.630 55.750 51.000 53.130 2.786 4650.48
2000-06-09 51.250 53.750 50.380 51.690 1.592 4533.82
2000-06-02 56.130 57.190 50.880 50.880 -9.547 5035.03
2000-05-26 57.750 58.500 55.250 56.250 -1.420 4457.32
2000-05-19 55.000 57.690 54.500 57.060 4.813 4463.80
2000-05-12 52.130 55.000 52.000 54.440 2.950 4622.12
2000-05-05 52.440 53.750 50.750 52.880 0.839 5014.16
2000-04-28 49.060 53.560 49.060 52.440 4.880 13077.2
2000-04-21 63.380 66.370 46.000 50.000 -21.111 20494.8
2000-04-14 59.500 67.620 59.190 63.380 6.521 5244.46
2000-04-07 59.630 66.250 58.630 59.500 4.148 7601.54
2000-03-31 55.000 60.250 53.940 57.130 3.873 4975.80
2000-03-24 53.500 56.810 51.810 55.000 2.804 5102.70
2000-03-17 50.500 56.380 47.500 53.500 2.138 9592.68
2000-03-10 50.500 54.130 42.440 52.380 1.709 15625.2
2000-03-03 55.500 59.130 50.250 51.500 -9.059 8894.46
2000-02-25 60.500 61.000 55.380 56.630 -5.222 5074.23
2000-02-18 60.130 64.250 59.750 59.750 -0.417 4451.36
2000-02-11 64.250 64.690 59.750 60.000 -7.250 3666.16
2000-02-04 64.250 67.000 62.190 64.690 0.685 3726.38
2000-01-28 63.000 65.750 58.000 64.250 5.001 6390.56
2000-01-21 65.620 66.620 59.500 61.190 -8.930 4388.93
2000-01-14 68.620 68.620 65.060 67.190 -1.912 4847.78
2000-01-07 64.250 69.500 58.250 68.500 6.714 7541.68
1999-12-31 66.000 68.000 64.190 64.190 -3.749 2226.80
1999-12-24 62.190 68.000 59.940 66.690 7.339 4566.25
1999-12-17 67.870 68.690 62.000 62.130 -8.967 5451.04
1999-12-10 71.000 71.190 66.190 68.250 -6.507 4337.80
1999-12-03 75.060 75.060 71.250 73.000 -2.913 2887.54
1999-11-26 76.250 76.370 73.870 75.190 -1.066 1756.10
1999-11-19 77.000 77.810 74.440 76.000 -1.452 2893.72
1999-11-12 76.870 78.750 75.060 77.120 1.314 3024.88
1999-11-05 78.250 78.250 74.750 76.120 -0.898 3407.86
1999-10-29 75.120 79.250 71.810 76.810 1.066 3905.22
1999-10-22 71.000 76.940 70.620 76.000 8.185 3793.52
1999-10-15 75.940 77.000 70.060 70.250 -7.493 2977.44
1999-10-08 70.370 76.440 69.750 75.940 8.007 2462.58
1999-10-01 69.750 70.500 65.500 70.310 1.165 3450.66
1999-09-24 74.750 75.370 68.190 69.500 -7.172 2418.68
1999-09-17 73.120 75.060 71.250 74.870 2.044 2705.38
1999-09-10 73.370 73.750 70.560 73.370 0.342 2349.38
1999-09-03 71.190 73.750 70.000 73.120 2.094 2901.78
1999-08-27 71.250 76.000 71.060 71.620 1.316 3417.54
1999-08-20 68.250 70.750 66.620 70.690 3.393 2629.00
1999-08-13 65.120 69.750 64.440 68.370 4.080 3289.48
1999-08-06 65.000 67.810 63.940 65.690 -1.218 2786.90
1999-07-30 69.750 70.530 66.060 66.500 -5.338 2380.88
1999-07-23 74.940 75.000 68.620 70.250 -6.258 2989.24
1999-07-16 73.250 76.000 72.250 74.940 2.658 3785.98
1999-07-09 71.250 73.560 70.870 73.000 1.742 3767.28
1999-07-02 68.750 71.750 67.440 71.750 6.501 3765.72
1999-06-25 66.370 69.940 65.870 67.370 0.045 3388.72
1999-06-18 65.690 68.190 64.120 67.340 2.512 2568.20
1999-06-11 67.940 68.250 64.560 65.690 -3.920 2443.44
1999-06-04 68.120 68.370 65.250 68.370 -0.553 2844.08
1999-05-28 68.370 69.750 64.750 68.750 1.192 3734.86
1999-05-21 66.870 70.000 66.190 67.940 1.403 3228.16
1999-05-14 66.500 69.440 65.870 67.000 -0.741 3586.00
1999-05-07 61.630 68.120 61.630 67.500 6.199 4051.28
1999-04-30 66.940 69.250 62.940 63.560 -5.219 3873.54
1999-04-23 61.380 68.690 57.250 67.060 9.254 5658.12
1999-04-16 64.620 67.620 59.000 61.380 -5.292 4688.82
1999-04-09 64.250 65.500 62.880 64.810 2.564 2850.82
1999-04-02 61.380 66.250 60.880 63.190 6.202 4236.50
1999-03-26 61.750 62.130 58.130 59.500 -1.750 4735.18
1999-03-19 62.750 65.750 60.380 60.560 -3.305 4692.94
1999-03-12 64.000 64.440 62.250 62.630 -4.015 3973.82
1999-03-05 63.130 66.500 61.880 65.250 -48.190 2829.00
1999-02-26 126.370 132.500 124.690 125.940 0.056 3394.68
1999-02-19 127.500 129.060 124.310 125.870 0.343 3536.90
1999-02-12 126.120 127.000 120.250 125.440 -0.932 4180.84
1999-02-05 128.190 133.810 125.500 126.620 -1.271 3450.80
1999-01-29 117.500 128.880 117.440 128.250 7.891 4451.24
1999-01-22 123.000 124.620 118.870 118.870 -3.990 5689.50
1999-01-15 130.000 130.380 122.190 123.810 -5.669 5157.96
1999-01-08 133.810 136.000 128.810 131.250 -1.913 3804.32
1999-01-01 127.940 135.250 127.690 133.810 4.645 2214.80
1998-12-25 121.120 129.190 119.940 127.870 5.791 2720.95
1998-12-18 124.000 124.620 117.500 120.870 -3.397 3344.12
1998-12-11 127.440 130.000 122.000 125.120 -0.848 3368.36
1998-12-04 123.310 129.500 121.500 126.190 2.286 3914.16
1998-11-27 120.440 123.440 119.500 123.370 2.860 2654.85
1998-11-20 112.060 119.940 110.870 119.940 7.996 3391.92
1998-11-13 112.500 113.500 108.310 111.060 -1.227 2564.24
1998-11-06 110.500 112.440 106.810 112.440 1.581 3231.40
1998-10-30 109.250 110.750 107.810 110.690 1.962 2805.92
1998-10-23 104.120 109.870 104.060 108.560 4.134 3411.12
1998-10-16 97.500 105.000 95.500 104.250 9.598 4530.56
1998-10-09 95.620 99.870 88.310 95.120 -1.040 6537.08
1998-10-02 101.000 104.870 95.250 96.120 -4.472 5367.84
1998-09-25 98.500 104.250 98.440 100.620 -1.052 7072.72
1998-09-18 104.000 106.560 101.000 101.690 -2.042 4639.16
1998-09-11 108.500 108.500 101.620 103.810 -0.365 4867.95
1998-09-04 108.870 108.870 97.620 104.190 -4.246 6122.76
1998-08-28 110.250 113.870 107.310 108.810 -0.630 4379.32
1998-08-21 106.000 111.120 105.560 109.500 2.943 3315.12
1998-08-14 107.000 110.620 105.000 106.370 -1.619 3128.32
1998-08-07 113.250 113.690 104.000 108.120 -5.108 5110.84
1998-07-31 115.810 119.370 112.690 113.940 -1.615 2931.76
1998-07-24 123.250 125.940 115.690 115.810 -6.128 4272.80
1998-07-17 120.000 123.500 119.120 123.370 3.187 2538.56
1998-07-10 119.940 121.250 117.250 119.560 0.420 3509.60
1998-07-03 118.000 119.620 114.120 119.060 1.328 3064.40
1998-06-26 113.370 117.500 111.250 117.500 3.470 2827.44
1998-06-19 114.250 115.690 112.690 113.560 -2.415 3728.12
1998-06-12 110.370 117.000 109.870 116.370 4.490 3655.84
1998-06-05 107.500 111.440 105.810 111.370 3.600 2979.56
1998-05-29 112.000 113.370 107.120 107.500 -3.855 2669.80
1998-05-22 110.000 113.120 108.250 111.810 1.535 2458.64
1998-05-15 108.870 111.870 107.620 110.120 1.148 2541.64
1998-05-08 111.000 111.750 105.500 108.870 2.708 4593.08
1998-05-01 100.750 106.250 98.870 106.000 3.667 4021.92
1998-04-24 105.000 108.370 101.750 102.250 -2.675 3430.16
1998-04-17 103.940 105.120 100.250 105.060 1.146 4619.92
1998-04-10 106.750 108.440 102.750 103.870 -2.698 4029.40
1998-04-03 101.310 106.940 100.750 106.750 5.370 3774.64
1998-03-27 107.870 108.000 100.000 101.310 -6.627 4216.96
1998-03-20 106.870 108.620 106.370 108.500 1.525 3038.16
1998-03-13 102.250 108.250 102.000 106.870 4.263 3821.84
1998-03-06 100.190 102.810 99.560 102.500 2.306 3285.72
1998-02-27 98.500 102.000 98.500 100.190 1.716 3953.24
1998-02-20 99.000 100.190 96.620 98.500 na 4552.65
1998-02-13 98.000 101.000 97.370 98.500 0.572 4290.76
1998-02-06 102.000 104.620 97.810 97.940 -1.755 5149.88
1998-01-30 97.000 101.620 96.370 99.690 2.309 5012.28
1998-01-23 94.440 97.620 93.500 97.440 4.281 5949.85
1998-01-16 88.940 94.120 88.810 93.440 4.042 5478.56
1998-01-09 94.120 96.870 89.810 89.810 -5.083 4890.96
1998-01-02 90.940 95.250 90.750 94.620 4.993 3216.90
1997-12-26 92.000 92.870 88.750 90.120 -1.173 2022.00
1997-12-19 97.000 98.190 88.750 91.190 -5.932 5587.00
1997-12-12 96.370 97.440 94.500 96.940 1.116 4827.60
1997-12-05 95.000 97.940 94.250 95.870 2.403 4765.24
1997-11-28 95.940 96.620 92.750 93.620 -2.984 3533.90
1997-11-21 94.500 96.560 91.500 96.500 3.209 4069.40
1997-11-14 92.000 94.690 88.370 93.500 3.601 3855.92
1997-11-07 89.750 93.250 88.250 90.250 2.709 4710.64
1997-10-31 86.250 89.500 80.000 87.870 1.000 6650.68
1997-10-24 85.310 91.000 84.310 87.000 2.053 5270.72
1997-10-17 86.250 88.120 83.440 85.250 -1.091 3363.36
1997-10-10 86.370 89.250 85.690 86.190 0.291 3134.36
1997-10-03 82.370 86.370 81.620 85.940 4.170 3436.64
1997-09-26 81.370 83.370 80.440 82.500 1.389 3100.64
1997-09-19 80.000 82.370 78.250 81.370 0.843 3852.60
1997-09-12 80.620 81.560 77.000 80.690 0.087 3155.84
1997-09-05 76.250 81.810 76.060 80.620 6.079 3885.80
1997-08-29 76.620 78.370 74.190 76.000 -2.489 3678.48
1997-08-22 73.500 80.250 72.000 77.940 6.490 4794.28
1997-08-15 76.750 77.000 71.000 73.190 -5.096 6384.64
1997-08-08 77.500 80.940 76.690 77.120 -0.887 4327.20
1997-08-01 81.810 81.810 76.750 77.810 -4.959 4597.16
1997-07-25 82.690 85.940 79.750 81.870 -2.385 6535.52
1997-07-18 86.000 88.620 83.120 83.870 -1.329 4435.56
1997-07-11 86.810 86.940 83.750 85.000 -1.949 3690.56
1997-07-04 82.620 87.250 80.120 86.690 5.565 4363.85
1997-06-27 79.250 85.750 76.370 82.120 3.140 6575.04
1997-06-20 79.500 80.370 77.000 79.620 -0.163 3984.84
1997-06-13 76.870 79.870 74.250 79.750 4.085 3324.92
1997-06-06 74.120 77.120 72.500 76.620 4.430 2800.28
1997-05-30 71.620 74.500 70.500 73.370 1.033 2903.70
1997-05-23 70.750 72.870 70.500 72.620 3.007 2611.80
1997-05-16 67.000 72.000 66.750 70.500 5.618 4203.24
1997-05-09 66.370 69.000 65.750 66.750 0.573 3619.84
1997-05-02 61.500 66.500 61.380 66.370 8.130 3718.12
1997-04-25 60.380 64.000 58.750 61.380 1.455 3495.20
1997-04-18 58.380 62.750 57.250 60.500 3.631 3432.88
1997-04-11 64.750 64.870 58.000 58.380 -9.488 5714.96
1997-04-04 63.750 64.620 59.000 64.500 0.781 5381.52
1997-03-28 66.250 67.250 64.000 64.000 -3.759 3447.85
1997-03-21 62.250 67.750 62.250 66.500 6.827 4972.20
1997-03-14 67.250 67.870 62.000 62.250 -6.742 3570.20
1997-03-07 64.000 69.250 63.880 66.750 -48.851 4541.44
1997-02-28 130.000 137.250 130.000 130.500 0.385 4696.48
1997-02-21 134.750 137.130 129.630 130.000 -3.439 4375.20
1997-02-14 126.870 135.380 125.000 134.630 6.217 6448.48
1997-02-07 127.620 129.380 125.250 126.750 na 4544.88
1997-01-31 120.500 128.630 118.000 126.750 5.187 5074.08
1997-01-24 123.000 126.870 120.000 120.500 -2.033 5146.88
1997-01-17 115.250 123.500 114.870 123.000 7.311 5225.20
1997-01-10 110.500 115.000 108.120 114.620 4.800 3970.40
1997-01-03 112.120 112.870 106.500 109.370 -2.670 6177.90
1996-12-27 113.000 113.120 111.500 112.370 -0.116 2004.90
1996-12-20 109.500 113.000 106.370 112.500 3.211 5935.28
1996-12-13 111.750 113.370 107.370 109.000 -2.461 5167.20
1996-12-06 115.000 116.370 108.750 111.750 -1.758 5265.44
1996-11-29 113.000 115.000 112.250 113.750 1.454 3927.00
1996-11-22 109.750 112.370 108.120 112.120 2.393 3777.60
1996-11-15 113.870 114.250 107.620 109.500 -3.524 5447.60
1996-11-08 106.870 113.500 106.620 113.500 6.703 6162.00
1996-11-01 105.620 107.370 103.120 106.370 0.586 4889.44
1996-10-25 104.000 108.870 103.750 105.750 1.566 6001.12
1996-10-18 99.620 105.000 99.500 104.120 4.381 4647.84
1996-10-11 98.620 99.750 96.870 99.750 1.403 3620.08
1996-10-04 97.120 99.000 96.250 98.370 1.938 3308.80
1996-09-27 96.000 98.000 94.870 96.500 0.521 3719.28
1996-09-20 94.370 96.870 94.250 96.000 1.727 4485.84
1996-09-13 90.500 94.620 90.120 94.370 4.426 3654.64
1996-09-06 87.000 91.500 86.870 90.370 2.986 4497.60
1996-08-30 87.750 88.370 87.620 87.750 -0.284 2213.04
1996-08-23 88.750 89.370 87.870 88.000 -0.700 2324.80
1996-08-16 87.870 89.870 87.620 88.620 0.136 2457.92
1996-08-09 89.250 89.370 86.750 88.500 -0.973 2317.60
1996-08-02 86.250 89.370 85.870 89.370 3.020 3298.88
1996-07-26 87.500 88.250 85.620 86.750 -1.420 3675.20
1996-07-19 87.620 88.620 83.000 88.000 0.434 4517.36
1996-07-12 86.870 89.870 86.620 87.620 0.574 5099.92
1996-07-05 90.000 90.370 87.000 87.120 -3.200 3059.70
1996-06-28 90.000 90.250 88.000 90.000 na 3379.68
1996-06-21 88.500 90.000 87.870 90.000 1.695 3540.00
1996-06-14 87.620 88.750 87.000 88.500 1.004 2955.04
1996-06-07 84.750 89.750 83.870 87.620 2.636 4189.28
1996-05-31 86.750 86.870 84.250 85.370 -1.591 3544.60
1996-05-24 84.250 86.870 82.620 86.750 3.582 3060.72
1996-05-17 81.120 83.870 80.750 83.750 2.925 3860.00
1996-05-10 81.370 81.870 78.440 81.370 na 4088.08
1996-05-03 81.750 83.000 81.000 81.370 -0.768 3427.60
1996-04-26 82.120 82.370 80.370 82.000 0.159 4075.60
1996-04-19 82.500 82.870 80.870 81.870 -0.764 3270.32
1996-04-12 85.750 86.370 78.000 82.500 -5.574 5419.76
1996-04-05 86.370 87.620 86.000 87.370 2.080 3393.10
1996-03-29 86.250 87.500 84.370 85.590 -1.052 3263.44
1996-03-22 85.000 87.250 84.000 86.500 2.367 3502.72
1996-03-15 84.620 86.620 83.370 84.500 -0.142 5838.64
1996-03-08 86.870 88.370 84.620 84.620 -2.173 3982.64
1996-03-01 86.750 87.000 84.750 86.500 -0.426 3567.28
1996-02-23 85.620 88.500 85.620 86.870 0.138 3798.20
1996-02-16 88.500 88.750 86.500 86.750 -2.659 5714.56
1996-02-09 87.620 90.250 87.500 89.120 1.561 3859.60
1996-02-02 86.750 88.500 86.620 87.750 1.153 3188.16
1996-01-26 84.620 87.750 83.250 86.750 2.517 3694.32
1996-01-19 81.750 85.750 81.620 84.620 3.359 3692.00
1996-01-12 82.620 84.750 81.120 81.870 -1.207 3227.68
1996-01-05 85.620 86.370 82.120 82.870 -3.494 4241.40
1995-12-29 85.250 86.370 84.500 85.870 0.881 2101.80
1995-12-22 86.370 86.370 83.500 85.120 -1.161 3597.76
1995-12-15 85.000 87.120 82.750 86.120 1.617 6896.16
1995-12-08 80.870 84.870 80.750 84.750 4.954 4282.64
1995-12-01 77.750 81.120 77.750 80.750 4.531 2697.76
1995-11-24 80.750 81.370 76.500 77.250 -4.180 3155.80
1995-11-17 79.250 81.250 78.370 80.620 1.256 4250.24
1995-11-10 76.250 80.000 75.870 79.620 3.739 3793.44
1995-11-03 76.870 77.870 75.870 76.750 -0.156 3108.56
1995-10-27 76.500 78.750 75.620 76.870 0.655 4141.68
1995-10-20 73.870 77.250 73.500 76.370 4.089 4232.40
1995-10-13 74.620 75.620 73.250 73.370 -2.173 3228.48
1995-10-06 72.620 76.250 72.000 75.000 2.923 5565.76
1995-09-29 71.750 74.870 71.620 72.870 1.745 4004.96
1995-09-22 69.750 72.250 69.750 71.620 2.314 3828.80
1995-09-15 67.370 70.500 66.750 70.000 4.089 5817.60
1995-09-08 68.500 68.870 66.870 67.250 -1.638 9788.60
1995-09-01 69.000 69.370 68.120 68.370 -0.913 3775.92
1995-08-25 68.000 69.250 67.620 69.000 1.471 2727.76
1995-08-18 68.620 69.250 68.000 68.000 -0.730 2912.08
1995-08-11 69.120 69.620 68.120 68.500 -0.537 1994.64
1995-08-04 68.870 69.620 67.750 68.870 0.175 2603.76
1995-07-28 68.500 69.250 67.870 68.750 na 2896.56
1995-07-21 68.370 69.750 67.500 68.750 0.733 4569.44
1995-07-14 66.870 68.620 66.750 68.250 2.247 3861.44
1995-07-07 68.250 68.620 66.500 66.750 -2.011 3681.30
1995-06-30 69.000 69.750 68.000 68.120 -1.089 2947.12
1995-06-23 67.870 69.870 67.500 68.870 1.101 3519.20
1995-06-16 66.870 68.620 66.750 68.120 1.869 3191.04
1995-06-09 66.750 68.620 66.500 66.870 0.180 3496.32
1995-06-02 64.750 67.120 64.620 66.750 2.898 3536.00
1995-05-26 64.250 66.120 64.000 64.870 1.359 4067.60
1995-05-19 65.500 65.870 63.380 64.000 -2.096 5451.92
1995-05-12 66.250 67.120 65.250 65.370 -1.328 3866.32
1995-05-05 65.370 67.500 64.750 66.250 1.735 4882.80
1995-04-28 64.870 65.370 64.500 65.120 2.342 3936.00
1995-04-21 63.750 65.000 61.880 63.630 na 5303.44
1995-04-14 62.880 63.880 62.500 63.630 1.402 3338.70
1995-04-07 62.250 63.250 62.000 62.750 -0.207 3486.96
1995-03-31 64.000 64.870 61.630 62.880 -2.132 4726.64
1995-03-24 64.870 65.870 63.880 64.250 -0.772 3712.40
1995-03-17 62.000 64.750 62.000 64.750 4.435 3978.40
1995-03-10 61.500 62.750 61.130 62.000 0.813 3334.72
1995-03-03 61.630 62.250 61.250 61.500 -0.405 2398.24
1995-02-24 61.500 62.000 61.000 61.750 0.603 3286.30
1995-02-17 61.130 62.000 60.630 61.380 0.212 3285.68
1995-02-10 61.880 62.380 59.750 61.250 -0.810 4924.72
1995-02-03 60.130 61.880 60.000 61.750 2.694 5459.44
1995-01-27 58.500 60.250 58.250 60.130 2.123 4158.72
1995-01-20 58.750 59.630 58.380 58.880 0.426 3807.12
1995-01-13 58.380 59.130 58.130 58.630 0.428 3256.08
1995-01-06 57.750 59.130 57.750 58.380 0.864 2495.30
1994-12-30 60.000 60.130 57.750 57.880 -3.340 2809.30
1994-12-23 58.000 61.000 57.750 59.880 2.798 4984.96
1994-12-16 57.750 58.380 57.130 58.250 0.431 4320.88
1994-12-09 58.000 58.380 57.130 58.000 0.207 2942.24
1994-12-02 57.130 59.000 57.000 57.880 1.313 3588.40
1994-11-25 59.380 59.630 56.630 57.130 -4.193 3250.90
1994-11-18 59.380 60.250 58.880 59.630 1.068 4950.16
1994-11-11 57.380 59.630 57.250 59.000 3.273 3877.76
1994-11-04 58.250 59.380 57.130 57.130 -2.141 3355.04
1994-10-28 57.880 58.630 56.630 58.380 0.655 3379.28
1994-10-21 57.880 59.250 57.630 58.000 0.207 5014.96
1994-10-14 56.130 58.130 56.130 57.880 2.898 3836.08
1994-10-07 56.750 57.000 55.750 56.250 -1.969 3210.00
1994-09-30 57.000 58.250 57.000 57.380 0.667 2971.52
1994-09-23 58.250 58.500 56.630 57.000 -2.564 2683.84
1994-09-16 57.130 58.750 56.880 58.500 2.632 3401.20
1994-09-09 57.500 58.130 56.750 57.000 -0.870 2954.10
1994-09-02 56.630 58.250 56.500 57.500 1.770 3336.56
1994-08-26 56.750 58.380 56.000 56.500 -0.877 3444.40
1994-08-19 55.880 58.250 55.380 57.000 2.004 4966.40
1994-08-12 53.750 55.880 53.630 55.880 3.712 3621.84
1994-08-05 52.880 55.000 52.500 53.880 2.375 4562.40
1994-07-29 51.130 53.130 51.130 52.630 2.194 3168.96
1994-07-22 52.630 53.130 51.130 51.500 -2.147 2613.52
1994-07-15 53.250 53.250 52.000 52.630 -1.164 2994.32
1994-07-08 53.250 54.130 53.000 53.250 -0.709 2288.70
1994-07-01 53.500 54.500 53.130 53.630 -1.143 2482.00
1994-06-24 55.380 56.250 54.130 54.250 -2.481 2854.32
1994-06-17 55.130 56.130 55.000 55.630 0.688 3861.44
1994-06-10 55.130 55.880 54.130 55.250 0.674 3328.96
1994-06-03 54.630 55.250 53.630 54.880 0.237 3164.00
1994-05-27 54.500 55.500 54.130 54.750 0.459 2835.36
1994-05-20 53.880 55.630 53.880 54.500 1.151 2977.76
1994-05-13 53.250 54.880 53.130 53.880 0.710 2267.12
1994-05-06 54.130 56.130 53.130 53.500 -0.705 4341.12
1994-04-29 53.380 54.250 52.250 53.880 0.937 3718.60
1994-04-22 51.630 53.630 51.000 53.380 3.390 4777.52
1994-04-15 51.130 51.880 50.750 51.630 1.975 3857.84
1994-04-08 50.130 52.000 50.130 50.630 -1.689 4952.08
1994-04-01 52.000 52.880 50.000 51.500 -0.732 5100.20
1994-03-25 53.750 54.750 51.750 51.880 -3.712 6123.52
1994-03-18 55.000 55.130 53.750 53.880 -1.589 4399.76
1994-03-11 54.130 55.380 54.000 54.750 1.145 3956.72
1994-03-04 56.000 56.130 53.750 54.130 -2.906 3734.00
1994-02-25 56.130 56.380 55.000 55.750 -0.446 3234.30
1994-02-18 56.000 56.750 55.500 56.000 na 3876.96
1994-02-11 56.380 57.380 55.630 56.000 -0.885 4201.52
1994-02-04 58.380 58.380 56.250 56.500 -2.804 4005.12
1994-01-28 58.500 58.750 57.380 58.130 -0.853 3568.72
1994-01-21 58.130 59.250 57.750 58.630 0.652 4668.08
1994-01-14 58.750 59.000 57.880 58.250 -0.851 3060.88
1994-01-07 57.630 59.880 57.130 58.750 0.858 6224.56
1993-12-31 58.500 60.000 58.000 58.250 -0.427 3511.36
1993-12-24 59.130 59.630 58.130 58.500 -0.645 4235.50
1993-12-17 57.750 59.130 57.380 58.880 1.082 4235.04
1993-12-10 59.250 60.130 58.000 58.250 -1.488 3818.32
1993-12-03 60.000 60.880 58.880 59.130 -1.450 3220.40
1993-11-26 60.000 60.880 59.750 60.000 -0.629 2840.60
1993-11-19 61.630 62.250 60.250 60.380 -2.028 4365.36
1993-11-12 59.630 61.750 59.000 61.630 3.146 3608.00
1993-11-05 59.130 60.630 58.000 59.750 1.478 5500.40
1993-10-29 58.130 58.880 56.380 58.880 1.082 4790.32
1993-10-22 56.750 59.250 56.630 58.250 2.409 5272.96
1993-10-15 56.130 58.250 56.000 56.880 1.336 4713.68
1993-10-08 56.000 56.380 54.750 56.130 0.232 4085.76
1993-10-01 57.000 57.380 55.500 56.000 -4.077 4496.32
1993-09-24 58.130 59.380 57.130 58.380 na 5641.76
1993-09-17 57.130 58.630 56.130 58.380 1.974 5536.56
1993-09-10 57.000 57.380 56.000 57.250 na 4191.20
1993-09-03 55.880 57.500 55.630 57.250 2.232 5175.20
1993-08-27 56.130 56.250 54.500 56.000 -0.674 5513.28
1993-08-20 52.130 57.750 51.880 56.380 8.153 9597.28
1993-08-13 51.500 52.250 50.880 52.130 -0.705 8038.96
1993-08-06 54.130 54.880 52.500 52.500 -3.899 6803.28
1993-07-30 57.380 57.630 53.880 54.630 -4.158 6498.16
1993-07-23 57.000 58.750 56.380 57.000 na 4891.68
1993-07-16 58.250 60.130 57.000 57.000 -1.944 5129.44
1993-07-09 56.380 59.250 55.630 58.130 2.649 6107.70
1993-07-02 58.250 58.630 56.000 56.630 -3.821 4438.24
1993-06-25 59.880 60.000 58.500 58.880 -1.456 4384.72
1993-06-18 60.250 61.130 59.380 59.750 -1.043 4552.32
1993-06-11 59.250 60.380 58.000 60.380 1.907 4013.44
1993-06-04 60.000 60.130 59.000 59.250 -1.250 3539.00
1993-05-28 60.000 60.880 59.000 60.000 na 3812.64
1993-05-21 59.880 61.130 58.880 60.000 1.044 4590.64
1993-05-14 60.500 61.250 58.500 59.380 -1.247 4096.40
1993-05-07 60.380 62.130 59.500 60.130 na 4031.68
1993-04-30 59.130 61.880 58.750 60.130 1.915 5301.92
1993-04-23 59.880 62.380 58.000 59.000 -1.470 6839.68
1993-04-16 57.500 60.250 57.500 59.880 4.139 4468.08
1993-04-09 57.500 59.250 57.250 57.500 0.437 4785.00
1993-04-02 57.000 60.750 56.250 57.250 -0.435 7765.68
1993-03-26 55.630 58.750 55.130 57.500 2.441 7917.28
1993-03-19 57.380 57.880 55.250 56.130 -1.956 7569.76
1993-03-12 57.250 58.880 56.630 57.250 0.881 10663.3
1993-03-05 57.000 58.500 55.630 56.750 na 7903.12
1993-02-26 54.500 57.880 52.880 56.750 3.881 12984.6
1993-02-19 58.380 58.500 54.250 54.630 -7.407 13048.8
1993-02-12 58.750 59.880 57.750 59.000 0.855 7398.08
1993-02-05 59.880 60.380 56.880 58.500 -2.092 11601.3
1993-01-29 60.500 61.380 58.630 59.750 -0.830 7802.08
1993-01-22 64.000 64.370 59.630 60.250 -5.683 8608.88
1993-01-15 62.880 64.250 62.380 63.880 1.801 4994.08
1993-01-08 67.120 67.250 62.130 62.750 -7.037 7898.64
1993-01-01 67.500 69.250 66.870 67.500 -0.910 4693.50
1992-12-25 71.620 72.370 66.750 68.120 -5.716 5409.00
1992-12-18 70.370 72.370 69.370 72.250 2.308 4603.28
1992-12-11 68.750 71.870 68.500 70.620 3.095 4812.40
1992-12-04 67.500 68.870 67.000 68.500 1.301 3776.64
1992-11-27 68.500 68.620 67.000 67.620 -1.097 2938.00
1992-11-20 69.120 69.500 67.750 68.370 -1.085 3641.44
1992-11-13 64.870 69.370 64.620 69.120 6.749 5147.60
1992-11-06 68.000 69.120 64.500 64.750 -4.947 3756.00
1992-10-30 65.000 68.250 64.870 68.120 5.612 4363.20
1992-10-23 64.500 67.250 64.250 64.500 0.202 3498.88
1992-10-16 61.630 64.500 61.630 64.370 4.243 3915.12
1992-10-09 61.880 63.750 60.000 61.750 -1.200 6016.72
1992-10-02 62.750 64.250 61.880 62.500 -1.961 5471.04
1992-09-25 67.370 67.750 62.750 63.750 -5.723 5749.68
1992-09-18 69.500 69.500 66.620 67.620 -1.457 4073.28
1992-09-11 68.500 69.250 67.500 68.620 na 3556.80
1992-09-04 66.620 68.750 65.870 68.620 2.802 3394.56
1992-08-28 65.370 68.620 65.370 66.750 1.521 4593.52
1992-08-21 70.120 71.000 65.500 65.750 -6.738 6690.32
1992-08-14 69.750 71.250 69.250 70.500 1.439 2663.04
1992-08-07 69.620 70.750 69.250 69.500 na 4135.68
1992-07-31 65.620 69.620 65.620 69.500 5.511 6481.60
1992-07-24 66.250 66.750 65.120 65.870 -1.687 4917.44
1992-07-17 66.620 67.250 66.120 67.000 0.949 4112.40
1992-07-10 66.620 67.250 66.120 66.370 0.561 5188.32
1992-07-03 65.370 67.620 65.120 66.000 1.351 4747.30
1992-06-26 65.870 66.750 64.500 65.120 -1.333 5406.72
1992-06-19 63.500 66.370 63.380 66.000 3.529 6865.92
1992-06-12 66.000 66.120 62.000 63.750 -3.042 10661.7
1992-06-05 72.370 73.750 64.500 65.750 -9.147 19058.4
1992-05-29 72.120 74.000 71.120 72.370 0.347 4770.00
1992-05-22 72.750 75.000 71.750 72.120 -1.205 4677.76
1992-05-15 75.500 75.870 72.620 73.000 -2.822 3892.72
1992-05-08 75.620 76.870 74.870 75.120 0.495 3450.16
1992-05-01 74.000 75.500 73.120 74.750 1.356 4591.44
1992-04-24 75.120 75.870 71.870 73.750 -2.318 8275.04
1992-04-17 76.250 79.250 74.000 75.500 -1.139 6246.00
1992-04-10 76.120 76.750 73.000 76.370 0.487 4983.12
1992-04-03 78.370 78.750 75.500 76.000 -4.246 6909.52
1992-03-27 80.120 81.000 79.120 79.370 -0.936 3154.96
1992-03-20 78.120 80.250 77.250 80.120 2.390 4392.96
1992-03-13 79.870 80.750 78.000 78.250 -1.881 4075.04
1992-03-06 80.870 81.250 78.120 79.750 -1.238 3932.56
1992-02-28 78.250 81.870 77.870 80.750 2.709 3959.52
1992-02-21 78.120 79.750 77.620 78.620 0.640 6106.80
1992-02-14 80.250 81.500 78.120 78.120 -2.496 5188.16
1992-02-07 79.870 83.120 79.250 80.120 0.313 4890.72
1992-01-31 83.120 83.750 79.000 79.870 -3.328 7056.08
1992-01-24 85.000 85.000 80.750 82.620 -3.368 5734.64
1992-01-17 86.000 86.750 81.750 85.500 -1.156 6780.56
1992-01-10 88.120 90.120 86.370 86.500 -1.983 4929.20
1992-01-03 85.000 89.370 84.870 88.250 3.983 5778.30
1991-12-27 80.500 86.250 80.500 84.870 5.102 4803.30
1991-12-20 78.870 81.500 78.620 80.750 2.709 5046.48
1991-12-13 79.250 79.870 77.120 78.620 -0.317 4238.80
1991-12-06 77.870 80.750 77.500 78.870 0.471 4418.88
1991-11-29 79.870 80.000 74.620 78.500 -2.181 9598.20
1991-11-22 81.870 82.870 79.250 80.250 -0.926 7623.60
1991-11-15 83.750 85.250 80.750 81.000 -3.284 4756.72
1991-11-08 86.750 87.500 83.370 83.750 -3.313 3275.20
1991-11-01 82.000 87.500 81.750 86.620 5.957 4051.84
1991-10-25 82.000 82.250 79.250 81.750 -0.608 4677.68
1991-10-18 82.250 83.620 81.250 82.250 na 4538.88
1991-10-11 81.620 83.870 81.000 82.250 0.920 4658.32
1991-10-04 81.250 84.370 81.120 81.500 -0.452 3331.92
1991-09-27 85.370 85.750 80.750 81.870 -4.100 4867.92
1991-09-20 86.000 86.620 85.250 85.370 -0.582 3292.88
1991-09-13 86.000 87.250 85.370 85.870 -0.441 2891.44
1991-09-06 86.870 87.620 84.870 86.250 -0.862 3173.60
1991-08-30 85.500 87.870 85.000 87.000 2.053 2336.24
1991-08-23 81.750 87.000 81.750 85.250 -0.292 4054.80
1991-08-16 85.120 87.250 84.750 85.500 0.446 2560.00
1991-08-09 85.120 86.250 84.250 85.120 -0.584 2590.40
1991-08-02 81.870 85.870 81.750 85.620 4.580 3062.88
1991-07-26 81.620 82.250 79.620 81.870 0.147 2672.32
1991-07-19 81.750 83.500 80.000 81.750 0.307 3749.20
1991-07-12 79.500 81.870 79.250 81.500 1.558 2792.16
1991-07-05 78.370 81.000 78.370 80.250 3.215 2797.20
1991-06-28 79.750 79.870 77.370 77.750 -2.812 2973.36
1991-06-21 81.000 81.000 78.370 80.000 -1.235 3053.04
1991-06-14 78.120 81.250 77.870 81.000 3.514 2994.64
1991-06-07 79.500 80.870 78.250 78.250 -3.096 4107.52
1991-05-31 83.120 84.500 80.250 80.750 -2.711 3440.70
1991-05-24 80.000 84.870 80.000 83.000 3.750 3836.40
1991-05-17 80.000 80.370 77.250 80.000 0.477 3220.24
1991-05-10 79.000 81.250 77.870 79.620 0.785 3489.84
1991-05-03 76.250 79.120 75.000 79.000 3.607 3805.20
1991-04-26 78.000 78.500 73.500 76.250 -2.394 4487.04
1991-04-19 78.500 80.370 77.250 78.120 -1.575 5078.72
1991-04-12 77.870 79.500 75.870 79.370 2.084 3809.68
1991-04-05 77.500 80.000 76.000 77.750 -0.639 4284.72
1991-03-29 76.370 80.370 76.370 78.250 2.462 3829.60
1991-03-22 76.620 77.500 73.620 76.370 -0.326 3989.44
1991-03-15 76.870 78.620 75.750 76.620 -0.494 4453.52
1991-03-08 76.120 78.370 75.370 77.000 1.650 4244.32
1991-03-01 77.370 77.750 73.870 75.750 -0.980 4085.84
1991-02-22 75.250 78.000 74.250 76.500 1.837 4042.20
1991-02-15 72.500 76.000 72.370 75.120 3.614 5782.48
1991-02-08 68.870 72.750 68.370 72.500 5.455 4767.68
1991-02-01 68.370 69.870 67.870 68.750 0.556 4106.80
1991-01-25 66.620 68.750 66.250 68.370 2.243 3494.48
1991-01-18 62.250 67.500 61.250 66.870 5.924 5624.80
1991-01-11 62.880 64.120 61.130 63.130 -0.786 3970.72
1991-01-04 66.750 67.870 62.250 63.630 -4.674 4702.70
1990-12-28 66.750 67.500 66.000 66.750 -0.551 1623.70
1990-12-21 66.120 67.250 65.370 67.120 1.313 5016.80
1990-12-14 66.620 68.000 66.000 66.250 -0.927 3574.64
1990-12-07 66.120 67.500 65.120 66.870 1.703 3852.24
1990-11-30 62.130 65.870 62.000 65.750 4.781 3471.52
1990-11-23 63.380 64.120 61.630 62.750 -0.397 2914.10
1990-11-16 62.630 63.500 61.880 63.000 1.400 2787.60
1990-11-09 60.880 62.130 59.750 62.130 2.474 2833.20
1990-11-02 62.000 62.250 57.750 60.630 -1.814 4588.16
1990-10-26 62.000 63.380 60.500 61.750 -0.403 4332.32
1990-10-19 58.130 62.000 57.130 62.000 7.118 4348.32
1990-10-12 60.250 61.000 57.130 57.880 -2.723 3778.48
1990-10-05 59.000 61.880 58.380 59.500 3.030 4267.92
1990-09-28 56.500 58.250 55.500 57.750 0.873 4130.00
1990-09-21 59.500 60.380 56.500 57.250 -3.782 4362.56
1990-09-14 61.130 61.750 59.380 59.500 -2.058 2889.28
1990-09-07 60.250 62.380 59.130 60.750 -0.214 2825.60
1990-08-31 59.750 61.380 59.000 60.880 5.420 3999.36
1990-08-24 59.750 60.130 55.380 57.750 -3.153 4766.88
1990-08-17 60.500 62.380 59.000 59.630 -2.645 4622.32
1990-08-10 57.500 62.000 56.250 61.250 1.240 5689.12
1990-08-03 62.880 65.500 58.250 60.500 -4.166 5588.40
1990-07-27 63.130 65.000 61.000 63.130 -1.359 4293.20
1990-07-20 65.370 65.870 63.500 64.000 -1.538 3698.64
1990-07-13 63.630 65.500 62.500 65.000 1.961 4368.48
1990-07-06 63.250 64.370 62.750 63.750 0.584 3094.60
1990-06-29 61.750 64.620 61.000 63.380 2.840 3863.44
1990-06-22 61.630 63.630 60.750 61.630 -0.404 3966.96
1990-06-15 60.250 62.750 60.250 61.880 2.281 3903.04
1990-06-08 61.500 62.630 60.250 60.500 -1.434 3601.76
1990-06-01 60.630 62.380 60.500 61.380 1.037 3820.00
1990-05-25 59.000 61.880 58.750 60.750 2.740 4243.84
1990-05-18 60.000 60.500 58.130 59.130 -1.663 5970.80
1990-05-11 56.250 60.250 56.130 60.130 6.651 7358.32
1990-05-04 55.380 56.880 54.880 56.380 2.267 5009.28
1990-04-27 52.500 56.000 51.750 55.130 4.512 5832.24
1990-04-20 55.750 56.130 52.500 52.750 -4.955 3670.16
1990-04-13 54.380 55.750 54.380 55.500 2.060 2568.70
1990-04-06 52.380 55.000 52.000 54.380 2.122 3856.88
1990-03-30 52.630 54.000 52.500 53.250 1.914 2300.56
1990-03-23 52.750 53.380 51.000 52.250 -1.415 3591.92
1990-03-16 53.250 53.750 51.750 53.000 -2.088 3374.24
1990-03-09 52.750 54.250 52.380 54.130 2.132 3386.56
1990-03-02 51.130 53.000 51.130 53.000 3.922 3654.00
1990-02-23 53.000 53.380 50.500 51.000 -5.116 4070.30
1990-02-16 52.250 55.130 51.750 53.750 2.615 2797.36
1990-02-09 52.500 53.880 51.500 52.380 -0.946 3244.08
1990-02-02 52.500 53.880 51.000 52.880 1.692 4341.92
1990-01-26 55.500 55.500 50.500 52.000 -6.525 5885.92
1990-01-19 54.750 56.130 53.250 55.630 1.145 3994.64
1990-01-12 55.750 57.130 55.000 55.000 -1.786 3967.84
1990-01-05 56.000 58.250 55.750 56.000 na 4449.20
1989-12-29 55.750 57.000 55.380 56.000 0.448 2297.60
1989-12-22 55.750 56.750 54.750 55.750 -0.233 3588.40
1989-12-15 57.130 57.130 55.500 55.880 -2.188 4315.20
1989-12-08 56.880 58.000 56.250 57.130 0.670 3715.76
1989-12-01 56.380 57.000 54.750 56.750 0.656 4277.36
1989-11-24 55.500 56.500 54.000 56.380 1.586 4703.90
1989-11-17 54.880 55.750 53.630 55.500 1.370 5887.84
1989-11-10 53.250 54.880 52.630 54.750 1.860 4925.60
1989-11-03 51.000 54.380 51.000 53.750 5.392 4627.28
1989-10-27 52.000 52.750 50.630 51.000 -1.923 5398.32
1989-10-20 50.250 53.500 49.500 52.000 3.216 10193.3
1989-10-13 54.130 55.000 50.130 50.380 -6.704 4372.64
1989-10-06 52.880 54.500 52.380 54.000 2.370 6195.60
1989-09-29 50.000 53.380 49.750 52.750 4.975 6178.40
1989-09-22 49.500 50.250 49.000 50.250 1.515 4313.60
1989-09-15 50.630 50.630 49.380 49.500 -2.463 3786.16
1989-09-08 50.250 51.380 50.130 50.750 1.237 6033.00
1989-09-01 49.380 50.130 49.130 50.130 1.007 4777.20
1989-08-25 48.630 50.000 48.380 49.630 2.584 6592.96
1989-08-18 47.880 48.380 47.630 48.380 0.519 4365.36
1989-08-11 47.130 48.380 46.750 48.130 2.122 6158.48
1989-08-04 48.250 48.880 46.880 47.130 -2.321 8475.76
1989-07-28 51.630 52.130 47.880 48.250 -6.547 9400.56
1989-07-21 49.750 52.130 49.630 51.630 3.779 2469.52
1989-07-14 49.000 50.250 48.630 49.750 1.780 1747.92
1989-07-07 48.380 48.880 47.750 48.880 2.089 1384.10
1989-06-30 49.250 49.750 47.130 47.880 -2.782 2587.84
1989-06-23 47.750 49.500 47.500 49.250 3.141 2275.68
1989-06-16 50.000 50.000 47.250 47.750 -4.500 2945.12
1989-06-09 50.000 50.380 48.880 50.000 0.241 2115.52
1989-06-02 50.380 50.500 49.130 49.880 -0.992 1973.80
1989-05-26 51.000 51.250 49.130 50.380 -0.729 1665.60
1989-05-19 50.500 51.000 50.000 50.750 0.734 3014.72
1989-05-12 48.750 50.380 48.250 50.380 3.069 1651.44
1989-05-05 48.380 49.380 48.000 48.880 0.784 1572.72
1989-04-28 48.000 48.630 47.000 48.500 0.518 1897.92
1989-04-21 48.380 48.880 47.630 48.250 -0.269 2045.44
1989-04-14 48.000 48.630 47.500 48.380 1.044 1643.28
1989-04-07 46.630 48.130 46.500 47.880 1.872 1593.12
1989-03-31 46.250 47.000 46.130 47.000 1.075 1299.52
1989-03-24 46.130 46.750 45.750 46.500 0.259 1443.00
1989-03-17 45.880 47.500 45.750 46.380 1.644 2177.12
1989-03-10 45.250 46.500 44.630 45.630 1.108 1912.88
1989-03-03 45.000 45.380 44.500 45.130 na 1549.52
1989-02-24 46.630 46.750 45.130 45.130 -2.946 1614.90
1989-02-17 45.750 46.630 45.630 46.500 0.802 2053.04
1989-02-10 46.130 47.380 45.750 46.130 na 3397.28
1989-02-03 45.750 46.250 45.380 46.130 1.096 2669.12
1989-01-27 44.250 45.880 44.000 45.630 3.119 2948.24
1989-01-20 44.750 45.000 44.000 44.250 -0.851 2103.60
1989-01-13 44.250 45.000 44.250 44.630 0.859 1684.80
1989-01-06 45.250 45.250 44.130 44.250 -2.210 1816.00
1988-12-30 45.750 45.880 45.130 45.250 -1.093 1208.20
1988-12-23 45.250 46.500 45.130 45.750 1.105 1822.40
1988-12-16 45.380 46.000 45.130 45.250 -0.286 2044.08
1988-12-09 44.630 45.880 44.380 45.380 2.253 2109.04
1988-12-02 43.000 44.630 43.000 44.380 3.498 1936.80
1988-11-25 42.250 44.130 41.500 42.880 1.491 1400.20
1988-11-18 42.380 42.500 41.380 42.250 0.595 1966.24
1988-11-11 43.500 43.630 42.000 42.000 -4.000 2365.84
1988-11-04 44.250 44.880 43.380 43.750 -1.420 1332.96
1988-10-28 45.130 45.250 44.000 44.380 -1.662 1914.64
1988-10-21 43.630 45.130 43.500 45.130 3.154 2053.44
1988-10-14 45.000 45.630 43.630 43.750 -3.592 1625.20
1988-10-07 43.880 45.380 43.380 45.380 2.253 1903.60
1988-09-30 43.630 44.880 42.750 44.380 1.440 1942.32
1988-09-23 43.630 43.880 42.880 43.750 -0.296 1163.04
1988-09-16 43.750 44.630 43.250 43.880 -0.273 2337.12
1988-09-09 43.000 44.250 42.880 44.000 2.924 1982.10
1988-09-02 42.000 43.130 41.130 42.750 1.786 1643.52
1988-08-26 41.750 42.380 40.750 42.000 1.205 1318.24
1988-08-19 41.750 42.630 41.000 41.500 -1.190 1766.88
1988-08-12 42.250 42.750 41.000 42.000 -0.592 1338.40
1988-08-05 43.250 43.750 41.880 42.250 -2.040 1759.92
1988-07-29 40.250 43.250 40.250 43.130 6.494 2210.72
1988-07-22 40.500 41.500 39.880 40.500 -0.320 2457.36
1988-07-15 39.880 40.750 39.380 40.630 1.575 2468.48
1988-07-08 39.750 40.380 39.250 40.000 na 2194.70
1988-07-01 39.630 40.750 39.000 40.000 -0.324 2478.96
1988-06-24 40.500 41.630 39.750 40.130 -2.122 2409.20
1988-06-17 41.500 42.380 40.500 41.000 -1.205 2388.88
1988-06-10 41.000 42.000 40.130 41.500 0.606 3205.52
1988-06-03 40.380 43.500 40.380 41.250 2.484 3728.80
1988-05-27 39.880 40.630 39.250 40.250 0.928 1654.48
1988-05-20 39.750 40.880 38.130 39.880 0.631 2197.12
1988-05-13 39.000 39.880 38.130 39.630 1.615 2775.52
1988-05-06 40.630 40.880 39.000 39.000 -4.012 2337.92
1988-04-29 40.630 42.000 40.250 40.630 na 1730.80
1988-04-22 40.500 40.880 39.130 40.630 0.619 2931.76
1988-04-15 43.000 43.380 39.380 40.380 -6.376 3370.40
1988-04-08 40.750 43.630 39.880 43.130 4.863 2297.44
1988-04-01 41.880 42.630 40.750 41.130 -2.374 2294.80
1988-03-25 44.250 44.630 41.250 42.130 -6.127 2849.12
1988-03-18 43.000 45.500 42.750 44.880 4.372 2223.76
1988-03-11 44.630 45.250 42.250 43.000 -3.110 2192.72
1988-03-04 43.500 45.880 43.500 44.380 2.023 2523.52
1988-02-26 44.380 45.380 42.630 43.500 -2.247 2314.40
1988-02-19 44.380 44.630 42.750 44.500 0.565 2028.60
1988-02-12 42.380 44.500 42.250 44.250 4.118 1860.08
1988-02-05 43.750 44.380 41.000 42.500 -3.409 1955.68
1988-01-29 42.000 44.250 41.880 44.000 6.024 2496.00
1988-01-22 42.880 43.250 39.750 41.500 -3.218 2988.00
1988-01-15 41.000 43.750 40.500 42.880 6.191 2386.96
1988-01-08 41.500 44.880 39.750 40.380 -3.003 2542.64
1988-01-01 42.500 43.630 40.750 41.630 -4.299 1457.70
1987-12-25 44.380 44.880 43.250 43.500 -1.695 1971.10
1987-12-18 40.750 44.750 40.750 44.250 7.927 3325.84
1987-12-11 39.380 41.880 39.250 41.000 4.114 2968.88
1987-12-04 38.500 40.750 36.250 39.380 -1.869 3463.84
1987-11-27 40.000 43.000 39.630 40.130 0.627 2633.00
1987-11-20 41.500 44.500 39.130 39.880 -2.732 2550.00
1987-11-13 40.500 41.500 37.750 41.000 -1.205 3227.12
1987-11-06 41.500 44.500 39.630 41.500 -4.598 3308.72
1987-10-30 37.500 45.250 36.250 43.500 6.409 4595.44
1987-10-23 40.500 43.000 28.250 40.880 -3.243 9300.24
1987-10-16 48.130 48.250 42.250 42.250 -11.759 5527.60
1987-10-09 53.250 53.380 47.880 47.880 -10.085 2800.00
1987-10-02 51.250 53.500 49.880 53.250 3.640 2901.60
1987-09-25 52.000 52.630 49.000 51.380 0.745 2795.20
1987-09-18 50.750 51.880 48.630 51.000 2.000 3278.56
1987-09-11 49.250 50.380 46.750 50.000 1.010 2950.20
1987-09-04 50.750 52.750 49.500 49.500 -2.941 2666.24
1987-08-28 52.130 53.500 50.750 51.000 -1.923 2697.12
1987-08-21 53.000 53.500 50.380 52.000 -1.887 2749.12
1987-08-14 52.000 54.130 51.750 53.000 3.153 3753.20
1987-08-07 50.250 51.880 48.500 51.380 0.745 2896.24
1987-07-31 48.000 51.380 47.000 51.000 6.250 3972.08
1987-07-24 51.000 51.000 46.500 48.000 -6.341 3367.76
1987-07-17 49.880 51.380 48.250 51.250 3.015 2170.72
1987-07-10 50.630 51.750 49.380 49.750 -0.500 2045.92
1987-07-03 51.250 51.630 49.250 50.000 -2.686 1669.60
1987-06-26 51.000 53.500 50.880 51.380 1.241 2651.52
1987-06-19 50.380 51.880 50.250 50.750 1.744 2630.80
1987-06-12 97.870 100.120 48.130 49.880 -48.773 2803.84
1987-06-05 97.620 99.620 96.500 97.370 0.257 1647.04
1987-05-29 94.750 98.370 94.120 97.120 3.739 2346.00
1987-05-22 95.000 96.250 92.750 93.620 -3.485 3116.32
1987-05-15 97.000 99.370 96.250 97.000 0.134 2357.12
1987-05-08 97.250 101.370 94.750 96.870 -0.646 2975.04
1987-05-01 94.750 99.620 94.000 97.500 1.173 2812.16
1987-04-24 99.870 102.250 95.620 96.370 -3.146 3322.88
1987-04-17 101.000 101.870 94.250 99.500 -1.485 4537.40
1987-04-10 106.500 107.870 100.000 101.000 -4.941 3415.52
1987-04-03 100.250 107.120 96.500 106.250 3.537 4493.44
1987-03-27 109.750 110.250 100.250 102.620 -6.709 4550.40
1987-03-20 99.250 111.620 98.250 110.000 10.831 7952.64
1987-03-13 101.250 101.750 98.370 99.250 -2.217 2423.20
1987-03-06 100.250 103.370 98.370 101.500 1.247 2630.40
1987-02-27 99.750 102.750 97.370 100.250 0.250 2889.60
1987-02-20 97.250 103.500 97.120 100.000 2.701 4112.00
1987-02-13 93.250 97.870 91.120 97.370 4.564 3109.60
1987-02-06 92.870 94.620 91.750 93.120 0.540 2246.88
1987-01-30 91.250 95.500 90.000 92.620 1.224 4175.52
1987-01-23 89.250 99.500 88.870 91.500 1.250 5353.92
1987-01-16 87.500 90.620 86.370 90.370 2.986 3556.16
1987-01-09 85.000 88.870 84.750 87.750 4.006 4384.00
1987-01-02 84.750 85.000 82.250 84.370 -0.741 2155.40
1986-12-26 82.000 85.000 81.620 85.000 3.343 3243.80
1986-12-19 79.750 82.370 79.250 82.250 2.659 4516.64
1986-12-12 81.250 82.370 79.870 80.120 -0.620 3560.16
1986-12-05 78.000 82.000 76.620 80.620 3.200 4555.52
1986-11-28 77.870 79.750 77.500 78.120 0.321 2571.20
1986-11-21 76.000 78.000 74.370 77.870 0.803 3073.92
1986-11-14 76.120 78.500 75.370 77.250 1.152 2480.80
1986-11-07 78.620 79.000 76.000 76.370 -2.862 2430.72
1986-10-31 77.620 79.250 77.000 78.620 0.963 2360.32
1986-10-24 76.250 78.620 75.500 77.870 1.130 2538.40
1986-10-17 75.000 77.370 73.000 77.000 3.010 3252.64
1986-10-10 72.500 76.870 72.250 74.750 3.647 2932.32
1986-10-03 72.370 73.620 67.250 72.120 0.348 4601.12
1986-09-26 70.120 74.750 70.000 71.870 2.496 3892.48
1986-09-19 72.750 73.500 69.620 70.120 -3.615 3261.76
1986-09-12 75.250 76.500 70.750 72.750 -3.000 6386.40
1986-09-05 78.000 78.250 73.250 75.000 -3.846 6529.80
1986-08-29 80.370 81.120 77.620 78.000 -2.804 3224.96
1986-08-22 81.000 81.250 79.000 80.250 -1.072 2194.08
1986-08-15 78.250 83.620 78.120 81.120 3.668 2518.40
1986-08-08 80.370 81.000 77.870 78.250 -2.940 1865.60
1986-08-01 79.750 81.250 76.370 80.620 0.939 3412.00
1986-07-25 83.750 83.750 79.500 79.870 -5.613 2904.64
1986-07-18 81.750 85.120 77.500 84.620 3.195 4707.84
1986-07-11 86.750 86.750 81.000 82.000 -5.476 3479.68
1986-07-04 87.870 88.120 85.500 86.750 -1.140 2606.80
1986-06-27 84.250 88.500 83.750 87.750 4.154 2652.16
1986-06-20 81.370 84.870 80.500 84.250 3.222 3477.28
1986-06-13 81.250 81.870 77.750 81.620 0.455 2464.64
1986-06-06 80.370 81.750 78.000 81.250 1.410 2518.72
1986-05-30 79.000 81.500 79.000 80.120 1.740 2796.80
1986-05-23 75.370 79.250 75.250 78.750 4.651 1826.24
1986-05-16 76.500 77.000 75.000 75.250 -1.634 1837.60
1986-05-09 76.000 78.620 75.620 76.500 1.324 1654.56
1986-05-02 77.870 78.620 74.250 75.500 -2.731 2500.32
1986-04-25 79.370 81.870 76.620 77.620 -1.435 2882.72
1986-04-18 74.620 79.120 74.120 78.750 5.705 2324.48
1986-04-11 70.620 76.120 70.000 74.500 5.494 3223.20
1986-04-04 75.620 76.120 70.000 70.620 -6.612 2464.48
1986-03-28 75.000 76.000 73.370 75.620 1.002 2619.40
1986-03-21 71.500 75.500 70.620 74.870 4.713 3924.00
1986-03-14 71.870 74.000 68.500 71.500 -0.694 7494.24
1986-03-07 70.250 72.000 68.500 72.000 2.128 3425.76
1986-02-28 67.120 71.250 65.370 70.500 4.646 4557.92
1986-02-21 64.750 68.370 64.370 67.370 4.256 4194.60
1986-02-14 63.250 65.620 62.630 64.620 1.956 3605.60
1986-02-07 62.250 64.870 61.750 63.380 2.640 4627.36
1986-01-31 63.130 63.500 60.750 61.750 -1.797 3928.48
1986-01-24 62.750 62.880 60.250 62.880 0.608 3005.76
1986-01-17 63.000 63.250 61.380 62.500 -0.794 3266.24
1986-01-10 66.870 68.250 61.750 63.000 -5.618 2746.88
1986-01-03 66.000 66.870 65.500 66.750 1.521 1297.60
1985-12-27 67.250 67.250 65.000 65.750 -2.230 2045.80
1985-12-20 66.620 68.500 65.620 67.250 1.326 2526.88
1985-12-13 64.000 66.750 64.000 66.370 3.898 3154.72
1985-12-06 65.000 65.870 63.380 63.880 -2.100 2638.56
1985-11-29 63.380 66.250 63.130 65.250 2.756 2367.40
1985-11-22 62.000 63.750 61.750 63.500 3.454 2094.24
1985-11-15 59.750 64.620 59.380 61.380 2.728 3157.44
1985-11-08 58.130 61.250 57.880 59.750 3.231 3161.28
1985-11-01 56.250 57.880 55.500 57.880 2.898 3913.12
1985-10-25 56.880 58.250 56.130 56.250 -0.881 2840.48
1985-10-18 55.880 58.880 55.750 56.750 1.557 2034.24
1985-10-11 55.250 55.880 53.630 55.880 0.449 2293.12
1985-10-04 54.000 56.750 53.630 55.630 0.907 2445.92
1985-09-27 57.000 58.250 54.380 55.130 -1.991 3385.20
1985-09-20 57.880 57.880 56.000 56.250 -2.816 2185.12
1985-09-13 59.000 59.130 57.380 57.880 -2.114 1391.20
1985-09-06 59.500 59.630 58.380 59.130 -0.622 1255.00
1985-08-30 58.750 59.880 58.250 59.500 1.709 1056.16
1985-08-23 58.750 59.750 58.250 58.500 na 2023.84
1985-08-16 59.250 60.130 58.500 58.500 -1.681 1729.92
1985-08-09 59.250 59.750 58.500 59.500 na 2586.72
1985-08-02 61.380 61.380 59.380 59.500 -3.456 3634.24
1985-07-26 63.000 64.120 61.250 61.630 -2.376 2259.04
1985-07-19 65.120 66.500 63.000 63.130 -2.877 3188.00
1985-07-12 61.500 65.250 61.500 65.000 5.691 2566.56
1985-07-05 61.130 61.750 60.630 61.500 0.196 1146.20
1985-06-28 60.880 62.250 60.750 61.380 0.409 1769.60
1985-06-21 60.000 61.130 59.880 61.130 1.461 2144.16
1985-06-14 60.880 61.380 59.630 60.250 -1.035 1898.40
1985-06-07 61.250 61.500 60.000 60.880 -0.197 2061.44
1985-05-31 60.880 61.250 60.630 61.000 0.412 1410.60
1985-05-24 61.000 61.380 60.500 60.750 0.413 2442.72
1985-05-17 60.000 60.880 58.880 60.500 3.189 2929.44
1985-05-10 58.000 59.250 57.750 58.630 1.524 2008.80
1985-05-03 57.750 57.880 56.500 57.750 na 2598.08
1985-04-26 56.630 58.000 56.250 57.750 2.430 2069.12
1985-04-19 56.380 57.000 55.880 56.380 -0.441 1252.48
1985-04-12 56.500 57.250 55.880 56.630 na 1339.68
1985-04-05 57.630 58.250 56.250 56.630 -1.513 2052.60
1985-03-29 55.500 58.000 55.380 57.500 3.139 2046.72
1985-03-22 55.130 56.250 54.630 55.750 1.125 2046.40
1985-03-15 55.000 55.630 54.750 55.130 0.236 2653.44
1985-03-08 56.380 56.500 54.880 55.000 -2.448 1478.88
1985-03-01 53.880 56.630 53.380 56.380 4.157 2185.76
1985-02-22 54.750 55.380 53.750 54.130 -0.915 1556.60
1985-02-15 54.750 55.880 53.880 54.630 -0.673 2011.04
1985-02-08 53.500 55.130 53.380 55.000 1.607 2128.48
1985-02-01 53.880 54.750 53.130 54.130 1.405 2261.12
1985-01-25 51.130 53.750 51.130 53.380 3.893 3642.88
1985-01-18 51.380 51.630 50.380 51.380 -0.484 3047.36
1985-01-11 50.000 52.000 49.880 51.630 3.508 2857.92
1985-01-04 52.250 52.380 49.000 49.880 -4.536 3295.40
1984-12-28 51.380 52.630 51.000 52.250 2.190 1667.20
1984-12-21 49.750 51.880 49.000 51.130 4.071 3553.60
1984-12-14 47.750 49.630 47.380 49.130 2.890 1996.00
1984-12-07 47.880 48.380 47.250 47.750 -0.272 1272.16
1984-11-30 50.000 50.250 47.500 47.880 -4.716 1753.92
1984-11-23 48.500 50.250 48.380 50.250 4.145 1442.80
1984-11-16 48.130 49.630 47.630 48.250 na 1834.40
1984-11-09 49.750 50.000 48.130 48.250 -2.525 1631.20
1984-11-02 48.630 50.000 48.380 49.500 2.062 2108.80
1984-10-26 48.500 48.880 47.500 48.500 0.518 1421.60
1984-10-19 44.630 49.630 44.250 48.250 8.111 2462.24
1984-10-12 44.500 45.130 43.630 44.630 na 1895.20
1984-10-05 45.380 45.500 44.630 44.630 -3.252 1612.16
1984-09-28 46.880 47.500 45.500 46.130 -2.122 1676.32
1984-09-21 48.130 49.250 47.130 47.130 -2.584 1560.64
1984-09-14 47.250 49.380 46.750 48.380 2.111 2009.92
1984-09-07 48.000 48.500 46.750 47.380 -1.292 1432.80
1984-08-31 48.000 48.750 47.250 48.000 -0.518 1151.36
1984-08-24 48.880 49.630 47.880 48.250 -0.781 2297.44
1984-08-17 48.380 49.380 47.380 48.630 0.268 1419.84
1984-08-10 48.500 50.380 46.750 48.500 -0.513 4251.68
1984-08-03 45.750 49.630 45.630 48.750 6.557 2734.08
1984-07-27 43.750 45.880 43.380 45.750 4.571 2266.88
1984-07-20 44.880 45.500 43.380 43.750 -2.518 2306.08
1984-07-13 45.250 45.880 43.750 44.880 -0.554 2708.80
1984-07-06 46.750 46.880 45.130 45.130 -3.733 2048.20
1984-06-29 48.000 48.000 46.500 46.880 -2.333 2151.20
1984-06-22 46.000 49.380 46.000 48.000 3.226 3146.88
1984-06-15 47.750 47.880 46.250 46.500 -3.125 1256.80
1984-06-08 46.500 48.500 45.630 48.000 4.918 2581.92
1984-06-01 44.380 45.750 43.130 45.750 2.809 1927.00
1984-05-25 43.630 44.750 43.000 44.500 1.714 1709.60
1984-05-18 44.750 45.250 43.630 43.750 -2.235 2108.80
1984-05-11 44.500 45.250 43.630 44.750 -0.290 2787.84
1984-05-04 46.750 47.000 44.380 44.880 -4.000 1938.24
1984-04-27 46.880 47.630 46.250 46.750 -0.277 2239.52
1984-04-20 46.250 47.380 46.130 46.880 0.278 1389.60
1984-04-13 46.500 47.130 45.130 46.750 0.798 1458.56
1984-04-06 47.250 47.880 44.880 46.380 -2.624 2563.84
1984-03-30 45.380 48.000 45.130 47.630 5.260 1901.12
1984-03-23 45.750 46.500 44.630 45.250 -2.162 2321.60
1984-03-16 43.500 47.500 43.380 46.250 6.936 2769.28
1984-03-09 43.750 44.250 43.130 43.250 -1.143 1425.44
1984-03-02 44.000 44.250 42.380 43.750 -0.568 3532.64
1984-02-24 43.630 44.250 41.000 44.000 0.273 1966.20
1984-02-17 43.130 44.380 43.130 43.880 1.457 1964.96
1984-02-10 44.750 44.750 43.130 43.250 -3.889 3068.32
1984-02-03 44.000 46.130 43.130 45.000 2.857 2722.08
1984-01-27 44.380 44.630 43.380 43.750 -1.130 1340.16
1984-01-20 44.750 45.630 43.750 44.250 -0.293 1921.12
1984-01-13 43.750 44.750 43.500 44.380 1.719 3235.36
1984-01-06 42.250 44.130 42.130 43.630 3.266 2352.80
1983-12-30 42.380 42.500 41.880 42.250 0.285 818.400
1983-12-23 42.130 43.750 41.630 42.130 0.597 2042.24
1983-12-16 42.130 43.130 40.750 41.880 -1.180 1819.52
1983-12-09 41.750 42.500 41.380 42.380 -0.282 1772.16
1983-12-02 44.250 44.630 42.000 42.500 -2.857 1910.88
1983-11-25 44.000 44.630 43.130 43.750 -0.296 1922.20
1983-11-18 45.130 45.250 43.630 43.880 -2.770 1364.16
1983-11-11 43.880 45.500 43.380 45.130 2.568 1738.24
1983-11-04 44.500 45.380 43.750 44.000 -1.124 3056.96
1983-10-28 46.000 47.880 44.380 44.500 -5.077 1944.16
1983-10-21 45.880 47.500 44.750 46.880 2.739 2421.76
1983-10-14 46.000 46.250 44.250 45.630 -1.341 1364.16
1983-10-07 41.000 46.750 40.750 46.250 11.769 3781.60
1983-09-30 43.000 44.000 41.380 41.380 -3.205 2194.40
1983-09-23 38.750 43.000 38.630 42.750 11.039 4042.88
1983-09-16 37.750 38.630 37.000 38.500 3.690 2469.92
1983-09-09 37.250 37.750 36.750 37.130 0.351 2656.00
1983-09-02 37.750 38.000 36.750 37.000 -2.632 900.000
1983-08-26 39.750 39.880 36.630 38.000 -3.185 1220.96
1983-08-19 37.250 39.630 37.130 39.250 6.803 1986.08
1983-08-12 36.500 37.500 35.750 36.750 na 1664.48
1983-08-05 38.880 39.000 36.380 36.750 -6.082 2029.28
1983-07-29 38.380 40.750 38.000 39.130 1.636 2133.92
1983-07-22 38.250 39.130 37.880 38.500 na 1635.84
1983-07-15 40.250 40.750 37.750 38.500 -3.750 1443.52
1983-07-08 40.750 40.880 39.880 40.000 -1.840 1138.20
1983-07-01 39.630 41.500 39.000 40.750 2.826 2147.20
1983-06-24 38.250 39.880 37.500 39.630 4.289 2487.84
1983-06-17 38.000 39.000 37.380 38.000 2.013 1759.36
1983-06-10 39.380 39.500 36.500 37.250 -5.409 1913.60
1983-06-03 37.130 40.250 36.880 39.380 5.013 1916.00
1983-05-27 75.750 77.000 37.380 37.500 -50.736 1728.64
1983-05-20 78.500 79.370 75.870 76.120 -3.340 2625.28
1983-05-13 78.870 79.870 78.370 78.750 0.165 1022.72
1983-05-06 78.870 80.370 76.500 78.620 -2.031 2666.24
1983-04-29 77.000 81.000 76.250 80.250 5.081 3702.08
1983-04-22 74.000 76.370 73.500 76.370 3.203 2112.32
1983-04-15 73.120 74.120 71.500 74.000 1.204 1904.00
1983-04-08 70.750 73.120 69.000 73.120 2.094 2067.84
1983-04-01 72.750 74.500 71.370 71.620 -1.553 1735.20
1983-03-25 72.120 74.370 70.870 72.750 1.934 1717.44
1983-03-18 70.870 71.620 70.250 71.370 0.706 1760.00
1983-03-11 71.120 71.500 70.120 70.870 -0.881 2085.44
1983-03-04 67.000 72.500 66.500 71.500 5.738 4869.12
1983-02-25 65.620 68.370 65.120 67.620 3.237 3380.40
1983-02-18 65.370 66.250 64.620 65.500 0.769 3754.56
1983-02-11 64.870 65.750 62.380 65.000 -0.383 5370.56
1983-02-04 68.370 69.370 64.000 65.250 -4.044 3826.56
1983-01-28 65.120 68.750 64.120 68.000 2.456 1962.24
1983-01-21 65.870 68.000 65.370 66.370 1.328 1890.88
1983-01-14 66.370 68.500 65.000 65.500 0.199 2842.56
1983-01-07 67.000 69.500 64.750 65.370 -2.796 2692.80
1982-12-31 69.870 70.870 66.250 67.250 -3.750 809.280
1982-12-24 67.000 70.870 66.500 69.870 3.896 1507.60
1982-12-17 67.250 68.870 65.000 67.250 -0.178 2424.96
1982-12-10 70.000 71.500 66.750 67.370 -3.412 2283.52
1982-12-03 65.500 74.000 64.750 69.750 7.110 2233.92
1982-11-26 67.620 67.870 65.000 65.120 -4.052 2046.80
1982-11-19 68.620 69.250 66.500 67.870 -3.553 3012.16
1982-11-12 69.870 72.870 69.500 70.370 na 2153.28
1982-11-05 70.750 73.370 70.000 70.370 na 2080.32
1982-10-29 68.250 70.750 66.500 70.370 1.442 3232.00
1982-10-22 68.620 71.500 67.750 69.370 2.210 2494.72
1982-10-15 69.250 70.750 67.000 67.870 -0.191 3050.88
1982-10-08 62.500 68.000 62.000 68.000 7.510 3539.20
1982-10-01 62.380 63.500 61.000 63.250 1.200 2478.72
1982-09-24 63.880 65.500 62.000 62.500 -1.575 2442.56
1982-09-17 61.250 64.750 60.380 63.500 4.304 2259.52
1982-09-10 62.000 62.880 60.130 60.880 -2.405 4294.80
1982-09-03 59.880 63.880 59.250 62.380 4.402 3934.08
1982-08-27 60.130 61.500 59.250 59.750 -0.417 4451.52
1982-08-20 55.630 60.130 55.130 60.000 9.830 3377.60
1982-08-13 54.630 56.250 53.750 54.630 na 1295.68
1982-08-06 58.000 59.750 54.630 54.630 -3.736 2118.08
1982-07-30 57.630 58.130 56.130 56.750 -2.374 2123.52
1982-07-23 60.250 61.250 57.880 58.130 -4.123 1786.24
1982-07-16 58.630 61.250 57.130 60.630 7.787 3515.52
1982-07-09 54.250 56.250 53.630 56.250 2.965 2182.80
1982-07-02 56.380 56.630 54.500 54.630 -2.880 1550.72
1982-06-25 56.500 58.250 56.130 56.250 0.214 1956.48
1982-06-18 56.130 57.000 55.380 56.130 -0.883 1761.92
1982-06-11 53.130 57.130 52.250 56.630 7.600 2416.00
1982-06-04 53.000 54.250 52.130 52.630 -1.865 1331.20
1982-05-28 54.500 55.130 53.380 53.630 -1.379 1354.24
1982-05-21 55.250 55.750 53.130 54.380 -2.247 2056.00
1982-05-14 56.630 57.250 55.630 55.630 -3.252 1960.32
1982-05-07 57.500 59.000 57.130 57.500 na 2179.20
1982-04-30 58.880 59.380 57.250 57.500 -1.507 1467.84
1982-04-23 57.000 58.380 55.750 58.380 3.787 1982.08
1982-04-16 56.130 56.630 54.380 56.250 0.446 1295.04
1982-04-09 56.630 57.130 55.750 56.000 -1.547 1265.60
1982-04-02 54.500 57.500 54.130 56.880 4.848 1777.28
1982-03-26 55.130 56.130 54.000 54.250 -0.459 1823.04
1982-03-19 51.630 54.880 51.130 54.500 6.591 1165.44
1982-03-12 53.630 54.630 51.130 51.130 -5.315 2991.04
1982-03-05 55.380 55.880 53.250 54.000 -2.262 1941.12
1982-02-26 56.000 56.630 53.380 55.250 -1.778 1948.48
1982-02-19 53.000 56.630 52.000 56.250 7.143 2138.40
1982-02-12 55.130 55.500 52.130 52.500 -4.771 1273.92
1982-02-05 55.380 55.750 54.500 55.130 -1.554 1432.96
1982-01-29 52.000 56.130 51.500 56.000 6.911 1681.92
1982-01-22 52.130 53.380 51.750 52.380 -0.229 1302.72
1982-01-15 52.630 53.500 50.750 52.500 -0.474 1544.96
1982-01-08 52.750 53.250 51.130 52.750 -0.715 1976.00
1982-01-01 52.880 53.500 52.750 53.130 0.473 572.800
1981-12-25 54.630 54.880 52.000 52.880 -3.203 1332.40
1981-12-18 54.500 54.750 53.250 54.630 -0.219 1639.04
1981-12-11 55.880 55.880 53.880 54.750 -2.232 1847.68
1981-12-04 57.250 57.750 55.130 56.000 -2.183 1347.84
1981-11-27 53.500 57.500 53.500 57.250 7.512 2209.60
1981-11-20 52.880 53.880 52.000 53.250 0.700 1064.00
1981-11-13 54.880 54.880 52.750 52.880 -3.644 1115.20
1981-11-06 56.130 57.250 54.630 54.880 -0.670 1947.52
1981-10-30 55.000 55.750 53.880 55.250 0.455 1400.96
1981-10-23 53.750 55.750 53.380 55.000 2.326 2175.04
1981-10-16 53.750 54.630 52.880 53.750 na 1692.48
1981-10-09 51.000 54.000 49.130 53.750 5.392 2259.52
1981-10-02 47.000 51.500 45.880 51.000 8.511 2314.24
1981-09-25 48.750 49.130 46.000 47.000 -3.590 1274.56
1981-09-18 49.500 49.880 48.250 48.750 -1.515 1326.40
1981-09-11 48.130 49.500 47.630 49.500 2.591 958.400
1981-09-04 48.500 49.250 48.000 48.250 -0.515 901.440
1981-08-28 48.500 49.000 47.380 48.500 na 1249.28
1981-08-21 48.130 49.500 47.130 48.500 0.769 1330.24
1981-08-14 48.880 49.630 48.130 48.130 -1.534 1743.36
1981-08-07 48.750 49.250 47.500 48.880 0.267 1899.84
1981-07-31 50.500 51.130 48.750 48.750 -3.465 1225.60
1981-07-24 50.380 50.750 48.630 50.500 na 1561.28
1981-07-17 49.000 50.750 48.880 50.500 3.061 1258.24
1981-07-10 48.250 49.630 47.250 49.000 -0.508 2144.64
1981-07-03 51.500 51.500 49.250 49.250 -5.069 1328.80
1981-06-26 51.000 52.380 50.500 51.880 1.725 1975.68
1981-06-19 53.130 53.250 50.630 51.000 -4.009 2292.16
1981-06-12 54.880 55.130 52.630 53.130 -3.189 2842.24
1981-06-05 53.630 56.000 53.630 54.880 2.331 1344.00
1981-05-29 53.750 53.750 52.630 53.630 -0.223 1322.40
1981-05-22 52.630 54.250 52.630 53.750 2.128 1140.80
1981-05-15 52.630 53.130 51.630 52.630 na 1250.88
1981-05-08 52.000 54.380 51.130 52.630 -0.698 1433.60
1981-05-01 56.630 57.000 52.130 53.000 -6.410 805.120
1981-04-24 57.380 58.750 56.380 56.630 -0.649 844.800
1981-04-17 55.000 57.250 54.880 57.000 3.863 1088.80
1981-04-10 55.250 55.380 53.000 54.880 -1.348 1392.00
1981-04-03 55.750 57.380 55.500 55.630 -0.215 786.240
1981-03-27 56.880 58.130 55.750 55.750 -1.987 1235.84
1981-03-20 54.750 57.380 54.380 56.880 3.890 1843.52
1981-03-13 55.250 55.380 53.500 54.750 -0.905 1902.40
1981-03-06 55.500 55.750 54.630 55.250 -0.450 1824.00
1981-02-27 52.000 56.130 51.380 55.500 6.731 2459.84
1981-02-20 52.380 53.880 51.250 52.000 -0.478 1899.60
1981-02-13 52.250 52.380 51.130 52.250 na 2186.88
1981-02-06 49.250 53.380 48.630 52.250 6.091 1922.56
1981-01-30 48.000 50.750 48.000 49.250 3.141 1581.44
1981-01-23 48.880 49.880 45.750 47.750 -2.312 1447.68
1981-01-16 50.000 50.500 47.380 48.880 -2.240 1131.52
1981-01-09 51.000 52.500 48.250 50.000 -1.961 3423.04
1981-01-02 48.250 51.130 48.130 51.000 5.699 1004.00
1980-12-26 45.250 48.250 45.250 48.250 7.222 2261.60
1980-12-19 45.130 46.380 44.500 45.000 -0.288 2505.60
1980-12-12 47.880 47.880 43.500 45.130 -5.979 1997.76
1980-12-05 45.500 49.500 44.500 48.000 5.194 1686.08
1980-11-28 46.000 46.750 45.000 45.630 -0.804 1631.20
1980-11-21 46.500 46.880 45.500 46.000 -1.075 2016.96
1980-11-14 45.000 46.880 44.880 46.500 3.333 1930.24
1980-11-07 46.000 48.750 44.380 45.000 -2.174 1607.20
1980-10-31 46.380 47.250 43.630 46.000 -0.819 1943.36
1980-10-24 49.630 49.630 45.750 46.380 -6.548 1100.80
1980-10-17 48.500 52.000 48.380 49.630 2.330 1974.40
1980-10-10 46.750 49.380 46.130 48.500 3.743 1474.24
1980-10-03 45.880 47.380 45.250 46.750 1.630 1212.80
1980-09-26 50.250 50.500 45.500 46.000 -8.458 2453.12
1980-09-19 47.880 51.000 47.880 50.250 5.236 3537.60
1980-09-12 47.130 48.130 46.630 47.750 1.316 1636.48
1980-09-05 44.380 47.250 44.250 47.130 6.196 2584.00
1980-08-29 45.500 45.500 44.250 44.380 -2.739 1209.92
1980-08-22 46.380 46.380 45.130 45.630 -1.871 1391.04
1980-08-15 46.380 47.000 45.750 46.500 0.259 1083.52
1980-08-08 46.250 47.250 45.130 46.380 na 1893.76
1980-08-01 43.500 46.380 43.500 46.380 6.621 1816.00
1980-07-25 44.250 44.750 43.250 43.500 -1.695 2106.88
1980-07-18 41.000 44.880 41.000 44.250 7.927 1935.04
1980-07-11 40.250 41.000 40.000 41.000 1.863 1352.96
1980-07-04 39.630 40.250 38.130 40.250 0.299 1233.60
1980-06-27 39.750 41.380 39.380 40.130 0.956 1720.32
1980-06-20 40.000 40.250 39.500 39.750 -0.625 1513.28
1980-06-13 39.630 40.500 39.000 40.000 0.934 3042.88
1980-06-06 37.380 39.630 36.500 39.630 5.680 2038.08
1980-05-30 38.130 38.250 36.750 37.500 -1.652 1400.80
1980-05-23 38.000 38.750 37.500 38.130 0.342 1335.36
1980-05-16 37.000 38.630 36.750 38.000 2.703 1837.44
1980-05-09 35.000 37.380 34.500 37.000 5.714 2166.72
1980-05-02 35.250 35.250 34.750 35.000 -0.709 1827.84
1980-04-25 32.630 35.250 32.380 35.250 8.029 1730.88
1980-04-18 35.000 35.000 32.380 32.630 -6.771 1509.12
1980-04-11 34.130 35.630 33.630 35.000 1.803 1298.24
1980-04-04 32.000 34.630 31.870 34.380 7.438 1571.60
1980-03-28 31.750 32.130 30.500 32.000 0.787 1503.36
1980-03-21 31.870 32.630 31.370 31.750 -0.377 1554.56
1980-03-14 31.120 32.130 31.000 31.870 2.410 1675.84
1980-03-07 33.380 33.500 31.120 31.120 -6.771 1579.20
1980-02-29 33.250 34.130 32.880 33.380 0.391 2714.88
1980-02-22 32.880 34.250 32.380 33.250 1.125 2377.20
1980-02-15 35.380 35.630 32.630 32.880 -7.066 2369.28
1980-02-08 34.380 35.380 33.500 35.380 2.909 1801.60
1980-02-01 35.380 35.500 33.750 34.380 -2.826 2044.48
1980-01-25 35.130 35.880 34.500 35.380 0.712 1616.32
1980-01-18 37.750 37.880 34.500 35.130 -6.940 2098.24
1980-01-11 36.130 39.250 36.130 37.750 4.484 1990.40
1980-01-04 37.130 37.130 35.880 36.130 -3.007 846.800
1979-12-28 37.130 37.500 36.880 37.250 na 584.000
1979-12-21 37.380 37.500 36.880 37.250 -1.663 1076.80
1979-12-14 37.250 37.880 36.380 37.880 1.691 1001.60
1979-12-07 36.130 38.250 35.750 37.250 2.759 2603.52
1979-11-30 34.880 36.880 34.880 36.250 4.678 1139.20
1979-11-23 34.250 35.000 33.750 34.630 1.109 720.800
1979-11-16 32.500 34.750 32.000 34.250 5.385 1403.20
1979-11-09 33.130 33.130 32.000 32.500 -1.902 1322.24
1979-11-02 32.130 33.880 32.000 33.130 3.112 677.120
1979-10-26 32.380 32.630 31.500 32.130 -0.772 922.560
1979-10-19 32.380 33.000 32.130 32.380 na 939.520
1979-10-12 35.500 35.500 31.000 32.380 -8.789 1238.72
1979-10-05 36.250 36.880 35.250 35.500 -2.069 2187.20
1979-09-28 37.130 37.380 36.130 36.250 -2.370 636.160
1979-09-21 36.380 37.750 36.250 37.130 2.768 1569.60
1979-09-14 35.380 36.130 35.000 36.130 2.120 652.800
1979-09-07 36.380 36.380 35.130 35.380 -2.749 898.000
1979-08-31 36.000 36.380 35.880 36.380 1.056 621.760
1979-08-24 36.000 36.500 35.750 36.000 na 779.200
1979-08-17 35.130 36.380 35.130 36.000 3.597 1278.40
1979-08-10 34.130 35.750 33.880 34.750 1.817 1313.92
1979-08-03 32.630 34.250 32.380 34.130 4.597 1126.40
1979-07-27 32.250 32.750 31.870 32.630 1.178 619.200
1979-07-20 32.000 32.380 31.000 32.250 0.781 657.920
1979-07-13 31.750 32.750 31.750 32.000 1.202 1328.96
1979-07-06 32.250 32.380 31.120 31.620 -1.953 1795.20
1979-06-29 33.750 33.750 32.250 32.250 -4.811 937.600
1979-06-22 33.380 33.880 32.630 33.880 1.498 975.680
1979-06-15 33.250 34.130 33.130 33.380 0.391 681.280
1979-06-08 32.500 34.250 32.000 33.250 2.308 974.080
1979-06-01 33.130 33.630 32.130 32.500 -1.902 603.200
1979-05-25 32.630 33.630 32.500 33.130 1.532 904.640
1979-05-18 33.000 33.380 32.500 32.630 -1.121 882.880
1979-05-11 34.630 34.630 32.630 33.000 -5.390 531.520
1979-05-04 35.130 35.750 34.880 34.880 -0.712 976.640
1979-04-27 34.750 35.130 34.500 35.130 1.094 599.040
1979-04-20 33.880 34.880 33.630 34.750 2.568 1028.80
1979-04-13 34.750 34.880 33.880 33.880 -2.504 895.600
1979-04-06 34.500 35.630 33.630 34.750 0.725 1422.40
1979-03-30 34.500 35.500 34.250 34.500 na 978.880
1979-03-23 34.130 34.880 34.000 34.500 1.830 1037.12
1979-03-16 34.500 34.630 33.880 33.880 -1.797 1113.92
1979-03-09 32.750 34.500 32.750 34.500 5.731 925.120
1979-03-02 33.630 33.750 32.630 32.630 -2.974 1034.88
1979-02-23 34.130 35.000 33.630 33.630 -1.465 1254.40
1979-02-16 34.250 35.000 33.880 34.130 -0.350 707.840
1979-02-09 35.250 35.250 34.250 34.250 -3.521 822.720
1979-02-02 37.250 37.250 35.500 35.500 -4.698 966.720
1979-01-26 36.630 37.380 36.380 37.250 1.693 1012.80
1979-01-19 37.500 38.250 36.500 36.630 -1.000 1100.16
1979-01-12 36.380 37.380 35.750 37.000 1.010 1280.96
1979-01-05 35.250 36.880 35.250 36.630 2.462 1160.40
1978-12-29 35.250 35.750 35.130 35.750 1.418 807.600
1978-12-22 33.000 35.250 32.000 35.250 5.224 1913.92
1978-12-15 33.380 34.130 32.880 33.500 0.752 673.280
1978-12-08 31.870 34.500 31.620 33.250 4.330 818.240
1978-12-01 31.870 32.380 31.250 31.870 na 1122.88
1978-11-24 32.130 32.630 31.620 31.870 -0.809 1307.60
1978-11-17 32.000 32.250 30.620 32.130 0.406 1056.32
1978-11-10 32.880 33.250 31.000 32.000 -2.676 663.040
1978-11-03 30.620 33.500 30.120 32.880 7.381 1189.76
1978-10-27 32.000 33.380 30.620 30.620 -4.312 910.720
1978-10-20 34.880 35.000 31.250 32.000 -8.257 960.000
1978-10-13 33.380 35.000 33.130 34.880 4.494 2569.92
1978-10-06 34.250 34.380 33.130 33.380 -2.540 1237.44
1978-09-29 34.380 35.250 33.750 34.250 -0.378 781.120
1978-09-22 35.750 35.750 33.630 34.380 -3.832 1354.56
1978-09-15 36.880 37.380 35.500 35.750 -3.064 1487.04
1978-09-08 38.250 38.380 36.500 36.880 -4.208 1679.20
1978-09-01 36.000 40.000 35.500 38.500 6.944 3268.48
1978-08-25 35.630 36.630 33.250 36.000 1.038 2000.00
1978-08-18 36.380 36.630 35.130 35.630 -2.384 1677.44
1978-08-11 36.380 37.250 35.630 36.500 0.330 1771.20
1978-08-04 36.000 37.380 35.250 36.380 1.056 2396.80
1978-07-28 36.000 36.130 35.250 36.000 na 2128.32
1978-07-21 38.130 38.130 36.000 36.000 -5.586 1222.72
1978-07-14 36.250 38.130 35.630 38.130 5.186 1227.20
1978-07-07 35.880 36.750 35.130 36.250 1.031 942.400
1978-06-30 35.000 36.130 34.000 35.880 2.514 1653.44
1978-06-23 36.250 36.630 34.380 35.000 -3.448 1094.72
1978-06-16 38.130 38.130 36.130 36.250 -4.931 835.200
1978-06-09 36.880 40.380 36.880 38.130 4.466 2783.04
1978-06-02 35.500 36.500 35.380 36.500 2.817 1232.00
1978-05-26 35.250 35.750 34.880 35.500 0.709 1031.68
1978-05-19 35.750 36.250 34.880 35.250 -1.399 1406.08
1978-05-12 33.500 36.000 33.250 35.750 6.716 2059.84
1978-05-05 33.250 33.630 32.500 33.500 1.117 1546.88
1978-04-28 32.630 34.500 32.500 33.130 1.938 2085.76
1978-04-21 33.250 35.000 31.750 32.500 na 1937.28
1978-04-14 30.370 32.500 29.750 32.500 7.014 1233.60
1978-04-07 29.620 30.620 29.120 30.370 1.674 842.880
1978-03-31 30.620 30.870 29.120 29.870 -2.449 600.960
1978-03-24 31.370 32.000 30.250 30.620 -2.016 960.400
1978-03-17 30.000 31.250 30.000 31.250 5.042 502.400
1978-03-10 28.870 29.750 28.000 29.750 2.586 888.640
1978-03-03 29.870 30.120 28.500 29.000 -2.913 1324.16
1978-02-24 30.620 30.620 29.620 29.870 -2.449 591.200
1978-02-17 31.620 31.750 30.000 30.620 -3.163 517.760
1978-02-10 32.250 32.380 31.500 31.620 -1.953 544.960
1978-02-03 32.380 32.630 31.750 32.250 -0.401 463.040
1978-01-27 32.380 33.000 32.250 32.380 na 728.640
1978-01-20 31.750 32.630 31.500 32.380 1.984 334.720
1978-01-13 32.130 32.130 31.250 31.750 -2.697 884.480
1978-01-06 33.630 33.630 32.380 32.630 -2.974 531.600
1977-12-30 33.750 34.000 33.250 33.630 -0.356 294.000
1977-12-23 32.630 34.000 32.250 33.750 3.432 995.840
1977-12-16 33.130 33.500 32.130 32.630 -1.509 815.680
1977-12-09 33.250 33.750 32.130 33.130 -0.361 479.360
1977-12-02 34.630 34.630 31.620 33.250 -3.985 565.760
1977-11-25 34.500 34.750 34.000 34.630 0.377 569.600
1977-11-18 35.000 35.130 33.750 34.500 -1.429 1135.04
1977-11-11 32.630 35.130 32.630 35.000 7.692 612.800
1977-11-04 33.630 33.630 31.750 32.500 -3.704 673.920
1977-10-28 31.620 34.250 30.750 33.750 6.736 704.960
1977-10-21 32.500 33.130 30.500 31.620 -2.708 653.120
1977-10-14 34.880 34.880 32.250 32.500 -6.823 742.400
1977-10-07 34.880 35.880 34.380 34.880 na 913.600
1977-09-30 34.630 35.380 34.380 34.880 0.722 752.960
1977-09-23 34.500 35.130 34.380 34.630 0.377 1096.96
1977-09-16 34.130 34.750 33.750 34.500 1.084 462.080
1977-09-09 34.250 34.880 33.880 34.130 -0.350 790.800
1977-09-02 33.880 35.000 33.880 34.250 1.481 815.680
1977-08-26 32.630 34.250 32.630 33.750 3.432 1154.24
1977-08-19 32.880 33.380 32.500 32.630 -0.760 732.480
1977-08-12 33.380 33.500 32.500 32.880 -1.498 888.000
1977-08-05 33.750 34.380 33.000 33.380 -1.096 1364.16
1977-07-29 33.500 33.750 32.130 33.750 0.746 555.520
1977-07-22 32.380 34.000 32.380 33.500 4.688 1211.20
1977-07-15 32.000 32.250 31.500 32.000 na 702.000
1977-07-08 32.130 32.250 31.620 32.000 -0.405 494.000
1977-07-01 32.380 33.000 31.750 32.130 -0.772 922.240
1977-06-24 31.750 32.500 31.370 32.380 1.984 1273.92
1977-06-17 30.250 32.250 30.250 31.750 5.412 1124.48
1977-06-10 30.120 31.500 29.750 30.120 na 846.400
1977-06-03 29.620 30.120 28.750 30.120 -48.292 885.600
1977-05-27 61.500 61.500 57.500 58.250 -5.484 1088.64
1977-05-20 61.880 62.750 61.000 61.630 -0.597 768.000
1977-05-13 62.500 63.130 61.880 62.000 -1.006 644.480
1977-05-06 63.000 64.870 62.250 62.630 -0.587 834.560
1977-04-29 62.250 63.130 61.500 63.000 1.205 501.120
1977-04-22 65.750 65.870 62.250 62.250 -5.323 446.080
1977-04-15 62.500 66.500 62.500 65.750 5.826 906.880
1977-04-08 62.500 62.750 61.500 62.130 -0.401 627.200
1977-04-01 64.000 64.000 61.880 62.380 -2.531 858.240
1977-03-25 66.370 66.370 63.630 64.000 -3.571 619.520
1977-03-18 65.870 67.000 65.500 66.370 0.759 426.240
1977-03-11 64.870 65.870 64.000 65.870 1.542 779.520
1977-03-04 62.500 65.250 62.250 64.870 3.792 668.160
1977-02-25 64.870 65.120 62.000 62.500 -3.653 537.600
1977-02-18 64.500 66.500 63.250 64.870 0.574 993.280
1977-02-11 61.380 65.500 61.250 64.500 5.083 989.440
1977-02-04 61.630 63.380 60.880 61.380 -0.406 1032.32
1977-01-28 63.250 63.250 60.130 61.630 -2.945 778.240
1977-01-21 64.250 68.370 62.500 63.500 -1.167 620.160
1977-01-14 67.870 68.870 64.250 64.250 -5.166 778.880
1977-01-07 67.750 68.620 67.000 67.750 na 886.400
