|
Major Indices
|
USA | Canada
|
Europe
|
Asia Pacific
|
Latin America
|
MidEast Africa
|
Global
|
Indiv Stocks
|
|
|
|
|
|
DTE Energy 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.
|
|
|_DTE_Energy_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 |____2013-1970_|____2013-1970_|____2013-1970_|____2013-1970_|____2013-1970_|____2013-1970_|
12.15% <-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 67.540 67.590 66.600 66.630 -1.449 1210.05
2013-12-06 66.860 67.650 66.050 67.610 1.304 901.180
2013-11-29 68.860 69.010 66.660 66.740 -3.079 785.350
2013-11-22 69.740 69.790 68.560 68.860 -0.907 1022.00
2013-11-15 69.440 69.660 67.410 69.490 0.216 966.640
2013-11-08 69.680 70.640 68.010 69.340 -0.144 1408.00
2013-11-01 69.560 70.310 68.190 69.440 na 1182.08
2013-10-25 67.160 69.470 66.580 69.440 3.318 1285.66
2013-10-18 66.470 67.720 65.560 67.210 0.569 1115.52
2013-10-11 64.750 66.960 64.450 66.830 2.705 1109.12
2013-10-04 65.660 66.400 64.980 65.070 -1.499 760.540
2013-09-27 67.130 68.150 65.800 66.060 -1.667 1131.62
2013-09-20 66.590 68.650 65.750 67.180 2.066 1039.16
2013-09-13 65.560 67.020 65.270 65.820 0.397 1636.12
2013-09-06 67.280 67.630 64.920 65.560 -1.959 1483.55
2013-08-30 67.340 67.660 66.470 66.870 -0.757 771.500
2013-08-23 67.350 68.020 66.470 67.380 -0.311 706.640
2013-08-16 70.350 70.600 67.190 67.590 -4.534 761.960
2013-08-09 71.390 71.390 70.240 70.800 -1.173 845.280
2013-08-02 69.840 71.770 69.750 71.640 2.124 898.380
2013-07-26 70.270 70.940 68.990 70.150 -0.171 707.280
2013-07-19 68.870 70.770 68.790 70.270 1.855 757.700
2013-07-12 65.980 69.020 65.810 68.990 4.896 1071.62
2013-07-05 67.600 67.660 64.710 65.770 -1.850 662.975
2013-06-28 64.180 67.270 63.680 67.010 3.618 1025.56
2013-06-21 67.290 67.760 63.380 64.670 -3.290 1112.10
2013-06-14 67.540 67.610 65.400 66.870 -0.948 1666.88
2013-06-07 66.590 67.560 65.630 67.510 1.351 1198.24
2013-05-31 68.520 68.970 65.450 66.610 -2.432 1418.40
2013-05-24 71.660 72.180 68.020 68.270 -4.877 930.540
2013-05-17 69.990 71.770 69.570 71.770 2.091 943.820
2013-05-10 72.520 72.700 69.420 70.300 -3.168 1055.80
2013-05-03 72.700 73.240 72.020 72.600 0.471 1276.66
2013-04-26 72.260 73.320 71.120 72.260 na 1345.82
2013-04-19 70.170 72.550 69.950 72.260 2.715 1531.96
2013-04-12 68.740 70.420 68.540 70.350 2.208 733.720
2013-04-05 68.340 68.920 68.130 68.830 0.717 610.640
2013-03-29 66.620 68.380 65.820 68.340 3.108 833.975
2013-03-22 66.000 66.680 65.740 66.280 -0.121 606.920
2013-03-15 66.580 67.000 66.020 66.360 -0.435 1705.16
2013-03-08 66.370 67.780 66.080 66.650 0.331 1152.32
2013-03-01 65.770 67.010 65.070 66.430 1.234 1235.26
2013-02-22 64.560 65.640 64.240 65.620 1.863 776.325
2013-02-15 64.210 64.680 63.890 64.420 0.218 501.660
2013-02-08 63.840 64.430 63.350 64.280 0.485 532.760
2013-02-01 62.940 63.990 62.120 63.970 1.944 567.820
2013-01-25 61.870 62.980 61.810 62.750 1.373 478.025
2013-01-18 61.370 61.910 60.860 61.900 0.716 481.720
2013-01-11 61.380 61.560 60.330 61.460 -0.292 558.040
2013-01-04 61.430 61.770 61.240 61.640 3.754 581.800
2012-12-28 61.040 61.150 59.380 59.410 -2.814 545.100
2012-12-21 60.190 61.550 60.050 61.130 0.958 908.420
2012-12-14 60.960 62.000 60.530 60.550 -0.819 819.900
2012-12-07 60.510 61.900 59.840 61.050 0.776 829.040
2012-11-30 58.770 60.690 58.730 60.580 2.887 609.680
2012-11-23 59.620 59.730 58.450 58.880 -0.708 637.925
2012-11-16 59.150 59.340 58.200 59.300 0.186 795.980
2012-11-09 61.130 61.190 58.900 59.190 -3.411 700.860
2012-11-02 61.800 62.490 61.220 61.280 -0.616 559.367
2012-10-26 61.420 61.830 60.430 61.660 0.407 681.580
2012-10-19 60.500 61.970 60.130 61.410 1.706 532.740
2012-10-12 60.640 61.030 60.250 60.380 -0.478 460.220
2012-10-05 59.930 61.080 59.470 60.670 1.218 508.800
2012-09-28 58.790 60.900 58.710 59.940 1.921 817.340
2012-09-21 58.780 59.020 58.060 58.810 na 794.340
2012-09-14 59.680 59.850 58.570 58.810 -1.143 726.020
2012-09-07 58.600 59.800 58.420 59.490 1.866 965.750
2012-08-31 58.740 59.090 58.220 58.400 -0.579 728.620
2012-08-24 60.470 60.610 58.350 58.740 -2.957 684.880
2012-08-17 60.370 60.600 59.750 60.530 0.033 720.040
2012-08-10 61.850 62.190 60.030 60.510 -1.849 591.600
2012-08-03 61.150 62.560 60.420 61.650 0.818 880.460
2012-07-27 60.050 62.080 59.070 61.150 0.197 911.660
2012-07-20 59.990 61.250 59.840 61.030 1.734 709.400
2012-07-13 59.180 60.190 58.600 59.990 1.266 614.340
2012-07-06 58.780 59.970 58.780 59.240 -0.152 743.000
2012-06-29 58.070 59.850 57.830 59.330 1.558 666.060
2012-06-22 59.570 60.140 58.370 58.420 -2.779 828.440
2012-06-15 58.270 60.250 58.030 60.090 3.621 1444.96
2012-06-08 56.350 58.060 56.180 57.990 2.892 1430.88
2012-06-01 56.850 57.380 56.160 56.360 -0.354 715.050
2012-05-25 55.130 56.800 55.000 56.560 2.724 742.200
2012-05-18 55.850 56.560 54.950 55.060 -2.272 886.680
2012-05-11 55.710 56.640 55.170 56.340 1.040 840.020
2012-05-04 56.400 57.000 55.690 55.760 -1.135 869.400
2012-04-27 55.130 56.650 54.900 56.400 1.695 864.580
2012-04-20 54.490 55.650 54.380 55.460 2.230 957.560
2012-04-13 54.320 54.840 53.700 54.250 -0.968 1115.68
2012-04-06 55.050 55.600 54.610 54.780 -0.454 1056.93
2012-03-30 55.260 55.620 54.320 55.030 0.677 1377.74
2012-03-23 55.050 55.190 53.870 54.660 -0.690 1030.54
2012-03-16 55.410 56.520 54.190 55.040 -0.614 1633.98
2012-03-09 54.200 55.440 53.590 55.380 1.895 1585.68
2012-03-02 54.640 54.720 53.670 54.350 -0.912 1015.26
2012-02-24 54.360 55.060 54.110 54.850 1.013 904.900
2012-02-17 54.150 54.600 52.760 54.300 0.649 1122.02
2012-02-10 53.420 54.560 53.040 53.950 0.447 731.860
2012-02-03 53.340 54.140 52.970 53.710 0.205 676.940
2012-01-27 53.610 54.490 52.460 53.600 -0.056 836.040
2012-01-20 53.890 54.080 52.790 53.630 0.280 731.300
2012-01-13 53.680 54.100 52.980 53.480 -0.075 660.200
2012-01-06 54.940 55.040 53.260 53.520 -1.708 881.200
2011-12-30 54.700 55.280 54.450 54.450 -0.457 634.350
2011-12-23 52.050 54.990 51.870 54.700 6.337 1041.20
2011-12-16 52.000 52.600 51.310 51.440 -1.418 1760.68
2011-12-09 52.220 52.970 51.350 52.180 0.948 1076.70
2011-12-02 50.300 53.000 50.000 51.690 4.572 863.460
2011-11-25 50.700 50.870 49.060 49.430 -3.476 884.100
2011-11-18 52.150 52.370 50.440 51.210 -2.009 915.880
2011-11-11 51.930 52.350 50.750 52.260 0.269 1140.94
2011-11-04 51.990 52.820 50.590 52.120 -0.344 1493.76
2011-10-28 51.950 52.620 50.690 52.300 0.790 1005.32
2011-10-21 50.530 52.000 49.980 51.890 2.590 1138.34
2011-10-14 50.560 51.020 49.550 50.580 1.342 968.560
2011-10-07 49.020 50.340 47.030 49.910 1.816 1639.14
2011-09-30 48.960 49.960 48.390 49.020 1.135 1318.50
2011-09-23 49.810 52.000 47.820 48.470 -4.134 1432.30
2011-09-16 48.170 50.880 48.060 50.560 4.312 2135.74
2011-09-09 48.580 50.040 48.050 48.470 -2.357 1451.90
2011-09-02 49.910 50.810 49.290 49.640 0.547 1071.14
2011-08-26 48.100 50.050 47.140 49.370 3.915 1594.84
2011-08-19 47.230 49.070 47.180 47.510 1.193 1441.48
2011-08-12 46.210 47.900 43.220 46.950 -0.382 2481.38
2011-08-05 50.300 50.390 46.200 47.130 -5.437 1570.66
2011-07-29 50.820 51.640 49.730 49.840 -2.713 835.720
2011-07-22 50.310 51.830 49.440 51.230 1.788 854.340
2011-07-15 49.880 50.370 49.600 50.330 -0.079 915.660
2011-07-08 50.800 50.980 50.090 50.370 -0.846 626.800
2011-07-01 49.030 50.850 49.030 50.800 3.589 693.200
2011-06-24 49.060 49.980 48.330 49.040 -0.406 972.040
2011-06-17 49.670 50.150 48.650 49.240 -0.203 1083.16
2011-06-10 50.240 50.410 49.310 49.340 -1.830 833.940
2011-06-03 51.580 51.680 49.900 50.260 -1.682 879.700
2011-05-27 51.470 51.890 50.610 51.120 -1.503 839.540
2011-05-20 52.290 52.780 51.440 51.900 -1.218 911.500
2011-05-13 51.060 52.720 50.720 52.540 2.697 1104.78
2011-05-06 50.620 51.680 50.620 51.160 1.247 1395.00
2011-04-29 49.530 50.580 48.230 50.530 2.143 1335.14
2011-04-22 48.940 49.560 48.630 49.470 0.263 664.350
2011-04-15 49.300 49.480 48.060 49.340 0.264 925.940
2011-04-08 49.420 49.950 48.800 49.210 -0.304 848.360
2011-04-01 47.900 49.420 47.490 49.360 3.307 1090.46
2011-03-25 47.440 48.030 47.180 47.780 1.595 869.180
2011-03-18 48.600 48.700 46.850 47.030 -4.001 2224.18
2011-03-11 47.780 49.360 47.780 48.990 2.661 2072.62
2011-03-04 47.040 47.720 46.430 47.720 1.575 1856.82
2011-02-25 46.680 47.110 46.400 46.980 -0.318 1068.05
2011-02-18 46.850 47.340 46.400 47.130 0.405 668.740
2011-02-11 46.350 47.350 46.210 46.940 1.382 954.680
2011-02-04 46.250 46.650 46.020 46.300 0.173 720.120
2011-01-28 46.600 47.160 46.150 46.220 -0.645 718.820
2011-01-21 47.040 47.040 46.460 46.520 -0.704 1130.95
2011-01-14 46.130 46.950 45.820 46.850 1.101 1115.18
2011-01-07 45.560 46.350 45.170 46.340 2.251 1095.22
2010-12-31 45.440 45.540 44.950 45.320 -0.352 663.260
2010-12-24 45.570 45.870 44.940 45.480 0.242 678.550
2010-12-17 46.320 46.590 44.940 45.370 -1.605 1170.26
2010-12-10 45.500 46.180 45.210 46.110 1.163 1082.48
2010-12-03 44.780 45.620 44.270 45.580 1.064 2280.52
2010-11-26 45.510 45.910 44.820 45.100 -1.335 864.900
2010-11-19 45.770 46.100 44.790 45.710 na 911.840
2010-11-12 46.630 46.880 45.510 45.710 -2.392 792.160
2010-11-05 46.860 47.240 45.380 46.830 0.150 906.580
2010-10-29 47.170 47.420 46.480 46.760 -0.362 844.660
2010-10-22 47.030 47.600 46.600 46.930 -0.382 749.140
2010-10-15 47.190 47.660 46.720 47.110 -0.233 1110.14
2010-10-08 46.420 47.310 46.160 47.220 1.592 1093.70
2010-10-01 45.930 46.680 45.500 46.480 1.396 1376.76
2010-09-24 46.310 46.710 45.410 45.840 -1.015 1556.58
2010-09-17 47.750 48.420 46.230 46.310 -2.444 1675.30
2010-09-10 47.200 47.560 46.670 47.470 -0.147 2245.68
2010-09-03 46.960 48.000 46.150 47.540 0.870 1189.56
2010-08-27 46.010 47.250 45.510 47.130 2.657 1244.54
2010-08-20 45.980 46.850 45.290 45.910 -0.649 1517.06
2010-08-13 46.950 47.860 45.170 46.210 -1.324 1226.10
2010-08-06 46.590 46.960 45.990 46.830 1.451 1541.44
2010-07-30 48.200 49.060 45.600 46.160 -3.953 1893.62
2010-07-23 47.140 48.090 46.530 48.060 1.973 1103.76
2010-07-16 47.540 48.350 47.040 47.130 -1.257 1034.70
2010-07-09 45.700 47.770 45.490 47.730 4.970 1140.90
2010-07-02 46.540 46.960 44.930 45.470 -2.278 1274.46
2010-06-25 48.720 48.810 45.940 46.530 -3.764 963.280
2010-06-18 46.500 48.630 46.410 48.350 4.903 1431.16
2010-06-11 44.440 46.230 43.990 46.090 3.760 1679.74
2010-06-04 45.220 46.020 44.250 44.420 -2.395 1565.10
2010-05-28 44.930 46.000 43.290 45.510 0.264 1264.74
2010-05-21 47.300 48.260 44.190 45.390 -4.038 1472.58
2010-05-14 47.260 48.440 46.650 47.300 3.524 1281.16
2010-05-07 48.310 49.050 43.000 45.690 -5.148 1895.00
2010-04-30 47.820 48.790 46.720 48.170 0.501 1401.42
2010-04-23 45.490 47.980 45.490 47.930 5.018 1172.90
2010-04-16 46.300 46.470 45.200 45.640 -1.041 967.760
2010-04-09 45.460 46.560 45.010 46.120 1.631 741.600
2010-04-02 44.880 45.540 44.420 45.380 1.521 1041.65
2010-03-26 44.920 45.320 44.410 44.700 -0.887 1186.48
2010-03-19 44.760 45.930 44.720 45.100 0.513 1140.90
2010-03-12 44.980 45.140 44.380 44.870 -0.377 1092.98
2010-03-05 43.710 45.230 43.660 45.040 3.731 1153.84
2010-02-26 44.680 44.990 43.190 43.420 -2.646 1378.56
2010-02-19 42.310 44.900 42.230 44.600 6.317 1430.28
2010-02-12 41.840 42.580 41.310 41.950 0.407 1129.88
2010-02-05 42.230 43.050 41.250 41.780 -0.618 1156.06
2010-01-29 42.470 43.350 41.910 42.040 -0.048 1353.20
2010-01-22 44.040 44.420 42.010 42.060 -4.257 1681.60
2010-01-15 43.430 44.350 43.040 43.930 1.784 1410.76
2010-01-08 43.900 44.220 42.450 43.160 -0.986 1447.92
2010-01-01 44.590 44.960 43.590 43.590 -2.199 679.700
2009-12-25 43.240 44.600 43.140 44.570 3.699 922.250
2009-12-18 44.270 44.340 42.310 42.980 -2.207 1430.78
2009-12-11 42.280 44.060 42.010 43.950 4.221 1127.74
2009-12-04 39.790 42.610 39.780 42.170 5.875 1506.60
2009-11-27 39.890 40.730 39.520 39.830 0.378 921.825
2009-11-20 39.880 40.700 39.550 39.680 na 1424.74
2009-11-13 38.500 40.040 38.480 39.680 3.495 1414.80
2009-11-06 37.120 38.700 36.650 38.340 3.678 1340.20
2009-10-30 37.880 38.510 36.890 36.980 -2.299 1632.92
2009-10-23 36.560 39.070 36.280 37.850 3.613 2395.60
2009-10-16 35.190 36.740 35.150 36.530 4.015 1165.38
2009-10-09 34.310 35.120 33.750 35.120 3.173 806.800
2009-10-02 35.080 35.660 34.000 34.040 -2.826 764.680
2009-09-25 35.160 35.660 34.680 35.030 -0.624 841.780
2009-09-18 35.160 36.460 35.090 35.250 0.370 1366.12
2009-09-11 35.060 35.390 34.790 35.120 0.688 821.925
2009-09-04 34.920 35.170 33.970 34.880 -0.485 790.100
2009-08-28 35.620 35.700 34.810 35.050 -0.821 654.640
2009-08-21 33.910 35.360 33.530 35.340 3.606 774.580
2009-08-14 34.380 34.380 33.700 34.110 -0.901 678.040
2009-08-07 34.440 34.830 33.650 34.420 -0.116 686.340
2009-07-31 34.700 35.550 33.970 34.460 -0.692 930.040
2009-07-24 32.850 34.710 32.360 34.700 6.409 650.780
2009-07-17 30.930 32.870 30.750 32.610 5.671 928.000
2009-07-10 31.010 32.330 30.590 30.860 0.390 1059.84
2009-07-03 32.010 32.560 30.740 30.740 -3.817 890.375
2009-06-26 31.060 32.080 30.700 31.960 2.109 1008.88
2009-06-19 31.700 32.180 30.800 31.300 -2.065 1162.24
2009-06-12 31.570 32.100 30.610 31.960 1.428 1101.34
2009-06-05 30.540 31.780 30.520 31.510 4.165 1249.18
2009-05-29 29.010 30.470 28.900 30.250 3.845 1107.00
2009-05-22 29.780 30.390 28.850 29.130 -1.053 804.360
2009-05-15 31.320 31.550 29.170 29.440 -6.983 1198.60
2009-05-08 30.540 32.280 30.120 31.650 3.873 1326.22
2009-05-01 27.670 30.560 27.650 30.470 9.016 1196.86
2009-04-24 28.700 29.200 27.610 27.950 -3.753 1127.56
2009-04-17 28.770 29.450 27.900 29.040 0.589 984.140
2009-04-10 28.230 29.300 28.050 28.870 1.156 1041.78
2009-04-03 27.830 28.600 27.200 28.540 0.955 1216.56
2009-03-27 27.560 28.790 27.430 28.270 3.934 1167.18
2009-03-20 25.700 27.870 25.540 27.200 6.500 1540.86
2009-03-13 23.750 25.680 23.430 25.540 6.195 1809.56
2009-03-06 26.310 26.580 23.320 24.050 -10.161 2065.70
2009-02-27 29.660 29.950 26.740 26.770 -8.853 2081.84
2009-02-20 32.240 32.240 28.950 29.370 -9.991 1464.03
2009-02-13 34.910 34.930 32.070 32.630 -6.665 1216.54
2009-02-06 34.210 35.260 33.910 34.960 1.333 1129.82
2009-01-30 33.850 35.940 33.800 34.500 2.313 1045.14
2009-01-23 34.540 34.960 33.120 33.720 -2.964 1293.33
2009-01-16 35.650 36.000 33.640 34.750 -2.388 1112.70
2009-01-09 36.050 37.110 35.360 35.600 -1.685 1252.24
2009-01-02 35.200 36.380 34.930 36.210 2.928 786.800
2008-12-26 34.530 35.540 34.330 35.180 1.121 771.875
2008-12-19 34.430 35.880 33.560 34.790 1.016 1170.80
2008-12-12 34.860 35.780 33.390 34.440 0.879 1198.82
2008-12-05 36.860 36.860 32.400 34.140 -8.201 1023.58
2008-11-28 37.310 37.380 35.310 37.190 1.252 1119.13
2008-11-21 36.330 37.230 33.050 36.730 -0.109 1338.24
2008-11-14 38.470 38.500 34.680 36.770 -3.007 1208.06
2008-11-07 35.510 38.790 35.000 37.910 7.394 1655.08
2008-10-31 32.540 36.910 32.000 35.300 6.937 1478.24
2008-10-24 33.990 36.640 31.500 33.010 -1.989 1530.58
2008-10-17 31.960 35.980 30.500 33.680 10.717 2179.12
2008-10-10 38.920 39.440 27.820 30.420 -22.831 2037.62
2008-10-03 40.360 40.920 38.780 39.420 -3.311 1586.98
2008-09-26 42.300 42.300 40.120 40.770 -3.685 1072.42
2008-09-19 42.810 44.190 40.770 42.330 -3.002 2004.58
2008-09-12 41.800 43.930 41.780 43.640 5.309 1248.88
2008-09-05 42.130 42.850 40.870 41.440 -1.708 920.875
2008-08-29 42.360 42.850 41.560 42.160 -0.777 870.700
2008-08-22 41.860 42.590 41.590 42.490 1.894 677.660
2008-08-15 40.980 42.990 40.530 41.700 1.757 820.740
2008-08-08 39.600 41.190 39.510 40.980 2.939 1450.50
2008-08-01 41.020 41.720 39.800 39.810 -2.973 1371.02
2008-07-25 41.920 42.670 40.960 41.030 -2.123 934.940
2008-07-18 44.140 44.160 41.410 41.920 -4.095 1395.76
2008-07-11 42.810 44.970 42.600 43.710 2.341 1555.26
2008-07-04 41.520 43.930 41.470 42.710 3.040 1546.28
2008-06-27 43.220 43.970 41.450 41.450 -3.582 864.660
2008-06-20 44.010 44.280 42.990 42.990 -2.539 812.480
2008-06-13 43.420 44.510 42.900 44.110 1.309 950.300
2008-06-06 44.050 44.810 43.320 43.540 -1.582 1229.46
2008-05-30 43.600 44.820 43.450 44.240 1.701 1268.25
2008-05-23 43.770 44.510 43.360 43.500 -0.753 987.500
2008-05-16 42.690 43.900 42.530 43.830 3.154 766.100
2008-05-09 41.130 42.760 41.060 42.490 2.757 1014.68
2008-05-02 41.000 41.990 40.260 41.350 0.755 1040.72
2008-04-25 42.480 42.550 40.900 41.040 -3.594 955.820
2008-04-18 40.730 42.930 40.610 42.570 4.697 878.560
2008-04-11 40.880 40.980 39.890 40.660 0.172 964.940
2008-04-04 38.710 41.310 38.270 40.590 4.857 1101.94
2008-03-28 39.300 39.500 38.560 38.710 -1.275 914.520
2008-03-21 38.480 40.130 37.870 39.210 -0.153 1012.75
2008-03-14 39.500 41.060 38.810 39.270 -0.633 1331.08
2008-03-07 39.840 40.900 38.980 39.520 -0.728 1168.26
2008-02-29 41.900 42.280 39.620 39.810 -4.509 1444.66
2008-02-22 42.250 42.710 41.180 41.690 -0.192 1308.10
2008-02-15 41.930 42.670 41.030 41.770 -0.215 854.760
2008-02-08 43.560 44.240 41.300 41.860 -3.969 1116.40
2008-02-01 41.650 43.700 41.310 43.590 5.112 1738.04
2008-01-25 40.800 43.780 40.800 41.470 -2.881 2582.18
2008-01-18 44.570 45.340 42.470 42.700 -3.612 2113.10
2008-01-11 43.340 44.970 43.110 44.300 3.023 1972.52
2008-01-04 44.420 44.900 43.000 43.000 -3.739 1584.15
2007-12-28 45.310 45.600 44.180 44.670 -1.129 876.375
2007-12-21 46.680 46.930 44.900 45.180 -3.441 1864.28
2007-12-14 50.540 50.900 46.750 46.790 -7.347 1965.70
2007-12-07 48.830 51.150 48.830 50.500 2.956 1341.20
2007-11-30 48.660 49.550 48.150 49.050 0.595 1499.04
2007-11-23 48.100 49.460 47.830 48.760 0.536 1192.90
2007-11-16 47.390 48.680 47.270 48.500 1.380 1698.14
2007-11-09 50.000 50.000 46.950 47.840 -2.347 1314.72
2007-11-02 49.080 50.000 48.190 48.990 0.041 1067.04
2007-10-26 47.250 48.990 47.050 48.970 3.030 899.360
2007-10-19 50.450 50.820 47.530 47.530 -5.937 993.680
2007-10-12 48.800 51.190 48.770 50.530 3.249 1133.64
2007-10-05 48.740 49.400 47.930 48.940 1.032 665.320
2007-09-28 48.980 49.980 48.280 48.440 -1.585 1038.76
2007-09-21 48.000 49.660 47.640 49.220 0.943 1123.56
2007-09-14 47.980 48.880 47.280 48.760 2.158 960.360
2007-09-07 47.980 48.850 47.100 47.730 -0.167 1026.05
2007-08-31 48.750 48.810 46.540 47.810 -2.548 966.940
2007-08-24 47.580 49.060 46.560 49.060 2.873 994.740
2007-08-17 48.320 50.010 45.260 47.690 -0.729 1700.44
2007-08-10 46.590 50.530 45.990 48.040 3.938 1732.80
2007-08-03 46.220 48.810 46.010 46.220 -0.280 1930.04
2007-07-27 50.960 51.740 46.350 46.350 -8.921 2005.38
2007-07-20 50.900 51.700 49.250 50.890 -0.020 1146.60
2007-07-13 48.860 51.180 48.260 50.900 4.689 1367.84
2007-07-06 48.360 49.650 47.650 48.620 0.830 1308.40
2007-06-29 48.280 49.360 47.220 48.220 -0.495 1810.92
2007-06-22 51.450 51.570 48.240 48.460 -5.683 1262.70
2007-06-15 50.060 51.780 49.820 51.380 2.637 1375.42
2007-06-08 52.520 52.850 49.100 50.060 -5.028 2666.74
2007-06-01 52.300 53.430 52.010 52.710 0.958 1314.35
2007-05-25 53.100 54.740 51.570 52.210 -1.342 1561.70
2007-05-18 52.070 53.280 51.960 52.920 1.769 829.700
2007-05-11 51.380 52.170 51.360 52.000 1.187 1360.58
2007-05-04 50.900 51.940 50.590 51.390 0.804 1184.60
2007-04-27 49.550 51.820 49.550 50.980 2.596 1230.06
2007-04-20 48.740 49.800 48.520 49.690 2.033 891.760
2007-04-13 48.410 49.120 48.380 48.700 0.599 775.280
2007-04-06 47.800 48.930 47.800 48.410 1.065 1070.55
2007-03-30 47.690 48.550 47.400 47.900 0.314 1396.64
2007-03-23 46.560 48.000 46.270 47.750 3.109 1038.92
2007-03-16 46.330 46.860 45.650 46.310 -0.366 1500.06
2007-03-09 46.300 46.770 45.720 46.480 -0.343 974.560
2007-03-02 48.400 48.690 45.900 46.640 -2.325 1511.44
2007-02-23 48.030 48.090 47.470 47.750 -0.500 1009.85
2007-02-16 47.240 48.590 46.730 47.990 1.416 1639.58
2007-02-09 46.940 47.690 46.690 47.320 0.810 930.360
2007-02-02 46.090 47.140 45.990 46.940 1.955 992.840
2007-01-26 45.950 46.710 45.720 46.040 -0.022 909.820
2007-01-19 45.800 46.610 45.250 46.050 0.218 739.475
2007-01-12 47.520 47.790 45.900 45.950 -3.608 990.800
2007-01-05 48.530 49.420 47.360 47.670 -1.529 955.333
2006-12-29 48.370 49.240 48.190 48.410 0.228 548.325
2006-12-22 48.670 48.770 48.000 48.300 -0.862 679.420
2006-12-15 47.400 48.930 47.250 48.720 3.177 1242.10
2006-12-08 47.310 47.900 47.070 47.220 -0.190 583.580
2006-12-01 46.770 47.370 46.340 47.310 1.220 855.300
2006-11-24 46.830 47.030 46.600 46.740 -0.447 530.600
2006-11-17 46.180 47.250 45.870 46.950 1.711 932.660
2006-11-10 45.850 46.270 45.600 46.160 0.984 903.500
2006-11-03 45.300 46.170 45.050 45.710 1.195 884.680
2006-10-27 45.280 45.970 44.820 45.170 -0.243 861.020
2006-10-20 43.410 45.450 43.170 45.280 4.839 1430.80
2006-10-13 41.900 43.370 41.670 43.190 3.030 775.960
2006-10-06 41.510 42.470 41.370 41.920 0.988 874.520
2006-09-29 40.600 41.830 40.340 41.510 2.849 721.020
2006-09-22 41.100 41.150 40.260 40.360 -1.920 697.120
2006-09-15 41.200 41.750 40.850 41.150 -0.049 1086.62
2006-09-08 41.370 41.400 40.600 41.170 -0.556 1025.83
2006-09-01 40.920 41.950 40.810 41.400 1.371 766.680
2006-08-25 41.080 41.330 40.510 40.840 -0.512 358.060
2006-08-18 41.600 41.600 40.440 41.050 -0.533 646.760
2006-08-11 41.960 42.120 41.160 41.270 -1.948 491.680
2006-08-04 42.200 42.750 41.660 42.090 -0.142 922.320
2006-07-28 42.630 43.630 41.830 42.150 -1.149 1080.36
2006-07-21 41.370 42.740 41.260 42.640 3.170 705.480
2006-07-14 41.380 41.850 41.100 41.330 0.364 588.920
2006-07-07 40.740 41.400 40.590 41.180 1.080 471.650
2006-06-30 39.670 40.770 39.620 40.740 2.697 694.000
2006-06-23 40.830 40.840 39.500 39.670 -2.650 865.080
2006-06-16 41.500 41.910 40.350 40.750 -1.570 829.260
2006-06-09 40.980 41.480 39.930 41.400 1.025 787.640
2006-06-02 40.200 41.090 39.810 40.980 1.411 719.075
2006-05-26 39.580 40.420 39.000 40.410 2.097 762.600
2006-05-19 39.750 40.300 38.770 39.580 -0.302 712.800
2006-05-12 40.870 41.110 39.690 39.700 -2.863 670.900
2006-05-05 40.890 41.020 40.040 40.870 0.221 581.680
2006-04-28 40.550 41.200 39.750 40.780 0.642 811.500
2006-04-21 39.750 40.690 39.160 40.520 2.143 1105.80
2006-04-14 40.710 40.710 39.400 39.670 -2.074 754.600
2006-04-07 40.500 41.620 40.270 40.510 1.048 876.300
2006-03-31 41.300 41.400 40.000 40.090 -3.117 864.800
2006-03-24 42.880 42.890 41.320 41.380 -3.521 645.460
2006-03-17 42.210 43.230 42.090 42.890 1.587 759.320
2006-03-10 42.980 43.140 41.850 42.220 -1.768 992.300
2006-03-03 43.550 43.800 42.480 42.980 -1.036 710.280
2006-02-24 42.980 43.450 42.750 43.430 1.306 725.575
2006-02-17 42.000 43.020 41.800 42.870 1.950 677.340
2006-02-10 41.100 42.350 41.060 42.050 2.137 899.500
2006-02-03 42.400 42.510 41.170 41.170 -3.084 674.060
2006-01-27 43.250 44.050 42.400 42.480 -2.052 779.420
2006-01-20 43.790 44.230 43.250 43.370 -1.117 665.000
2006-01-13 43.620 44.000 43.220 43.860 0.366 633.500
2006-01-06 43.220 43.750 42.830 43.700 1.181 552.575
2005-12-30 43.610 43.910 42.970 43.190 -0.986 421.750
2005-12-23 44.120 44.180 43.410 43.620 -1.312 381.220
2005-12-16 43.840 44.400 43.260 44.200 0.913 683.280
2005-12-09 43.730 43.940 43.060 43.800 0.160 536.360
2005-12-02 44.330 44.640 43.590 43.730 -1.353 576.460
2005-11-25 43.440 44.440 43.290 44.330 1.814 316.250
2005-11-18 43.210 43.810 42.700 43.540 0.323 659.460
2005-11-11 42.740 43.740 42.110 43.400 1.592 739.840
2005-11-04 42.940 43.490 42.470 42.720 -0.047 802.560
2005-10-28 41.820 42.940 41.800 42.740 2.224 557.500
2005-10-21 42.840 43.480 41.390 41.810 -2.313 936.180
2005-10-14 44.510 44.520 42.200 42.800 -3.993 578.440
2005-10-07 45.890 46.650 43.790 44.580 -2.791 703.920
2005-09-30 45.320 46.210 45.120 45.860 1.550 858.580
2005-09-23 46.100 46.370 44.630 45.160 -2.357 747.540
2005-09-16 46.640 46.930 45.950 46.250 -0.964 727.000
2005-09-09 46.300 46.950 46.160 46.700 1.017 557.500
2005-09-02 45.210 46.720 45.040 46.230 1.694 586.880
2005-08-26 44.980 45.900 44.930 45.460 1.022 466.900
2005-08-19 45.520 45.750 44.110 45.000 -1.142 526.260
2005-08-12 45.800 46.140 44.840 45.520 -1.022 697.720
2005-08-05 46.970 47.390 45.770 45.990 -2.149 686.820
2005-07-29 47.520 47.860 46.970 47.000 -1.240 589.620
2005-07-22 47.790 47.850 46.940 47.590 -0.189 422.160
2005-07-15 48.110 48.220 47.230 47.680 -0.894 558.200
2005-07-08 47.000 48.120 46.650 48.110 2.209 573.825
2005-07-01 46.260 47.230 46.150 47.070 1.531 533.020
2005-06-24 47.010 47.140 46.280 46.360 -1.529 609.660
2005-06-17 47.380 48.000 46.610 47.080 -0.905 567.620
2005-06-10 47.120 47.840 47.010 47.510 0.508 426.160
2005-06-03 46.840 48.220 46.730 47.270 0.660 793.475
2005-05-27 46.430 47.000 45.950 46.960 1.251 457.340
2005-05-20 45.410 46.500 45.150 46.380 2.136 594.420
2005-05-13 46.370 46.790 44.770 45.410 -1.859 579.100
2005-05-06 46.050 46.390 45.750 46.270 0.696 602.500
2005-04-29 45.410 46.300 45.010 45.950 1.368 728.540
2005-04-22 44.890 45.400 44.400 45.330 0.913 834.700
2005-04-15 45.910 46.380 44.890 44.920 -2.156 671.000
2005-04-08 45.300 46.210 45.010 45.910 0.990 502.580
2005-04-01 44.770 45.930 44.480 45.460 1.814 651.780
2005-03-25 45.540 45.630 43.370 44.650 -1.739 638.950
2005-03-18 45.950 46.990 45.050 45.440 -0.981 725.960
2005-03-11 45.940 46.800 45.320 45.890 0.218 701.480
2005-03-04 44.080 45.940 43.690 45.790 4.305 858.920
2005-02-25 44.280 44.280 43.010 43.900 -0.769 874.650
2005-02-18 44.840 45.050 44.230 44.240 -1.294 501.100
2005-02-11 44.620 44.950 44.340 44.820 0.448 445.940
2005-02-04 43.350 44.620 43.250 44.620 3.527 479.920
2005-01-28 43.330 43.570 42.600 43.100 -0.046 609.280
2005-01-21 43.330 44.000 43.080 43.120 -0.324 518.325
2005-01-14 42.850 43.300 42.420 43.260 1.288 564.340
2005-01-07 43.330 43.450 42.400 42.710 -0.974 647.760
2004-12-31 43.240 43.400 42.260 43.130 -0.070 430.220
2004-12-24 44.000 44.000 43.050 43.160 -1.213 610.850
2004-12-17 43.850 44.750 42.920 43.690 0.368 1120.24
2004-12-10 43.390 44.300 43.190 43.530 0.161 623.920
2004-12-03 45.310 45.370 42.710 43.460 -4.062 853.960
2004-11-26 44.270 45.490 44.200 45.300 2.096 934.875
2004-11-19 44.650 45.000 43.560 44.370 -0.783 527.040
2004-11-12 43.670 44.750 43.260 44.720 2.947 598.760
2004-11-05 42.780 44.430 42.470 43.440 1.709 789.000
2004-10-29 42.110 43.440 41.710 42.710 1.860 628.700
2004-10-22 42.330 42.380 41.440 41.930 -0.475 478.880
2004-10-15 42.230 42.750 41.670 42.130 -0.237 452.600
2004-10-08 42.300 42.520 41.920 42.230 0.237 452.540
2004-10-01 41.440 42.220 41.230 42.130 1.665 561.580
2004-09-24 41.020 41.850 40.830 41.440 0.729 514.800
2004-09-17 41.180 41.350 40.610 41.140 0.097 641.320
2004-09-10 41.480 41.700 40.720 41.100 -0.388 523.625
2004-09-03 40.770 41.570 40.670 41.260 1.078 452.440
2004-08-27 39.950 40.970 39.920 40.820 1.897 517.520
2004-08-20 39.630 40.450 39.610 40.060 1.264 440.020
2004-08-13 40.050 40.400 39.390 39.560 -1.199 595.200
2004-08-06 40.170 40.570 39.920 40.040 -0.324 782.300
2004-07-30 39.960 40.170 39.310 40.170 0.626 627.300
2004-07-23 41.070 41.500 39.780 39.920 -2.942 556.180
2004-07-16 40.500 41.220 40.230 41.130 1.556 497.260
2004-07-09 40.800 41.000 40.260 40.500 -0.784 826.775
2004-07-02 40.560 40.990 39.710 40.820 1.140 516.040
2004-06-25 40.580 40.860 40.250 40.360 -0.247 467.980
2004-06-18 40.140 40.620 39.860 40.460 0.822 1060.30
2004-06-11 39.660 40.200 39.660 40.130 1.211 468.025
2004-06-04 40.210 40.250 39.510 39.650 -1.393 444.550
2004-05-28 38.750 40.250 38.610 40.210 4.306 643.340
2004-05-21 38.830 38.970 38.370 38.550 -1.154 454.980
2004-05-14 39.000 39.200 37.880 39.000 -0.128 686.940
2004-05-07 39.000 39.990 38.790 39.050 0.077 719.880
2004-04-30 39.200 39.610 38.640 39.020 -0.408 668.360
2004-04-23 39.380 39.510 38.550 39.180 -0.533 906.460
2004-04-16 41.020 41.020 38.610 39.390 -3.219 823.940
2004-04-09 41.430 41.520 40.630 40.700 -1.500 429.875
2004-04-02 40.610 41.580 40.480 41.320 1.773 463.680
2004-03-26 40.940 41.100 40.250 40.600 -0.709 571.800
2004-03-19 41.480 42.160 40.870 40.890 -1.184 1039.72
2004-03-12 41.650 42.290 41.060 41.380 -0.886 902.320
2004-03-05 40.700 41.800 40.150 41.750 3.188 920.600
2004-02-27 39.700 40.510 39.500 40.460 1.786 775.080
2004-02-20 39.330 40.780 39.250 39.750 1.429 960.175
2004-02-13 39.200 40.010 39.150 39.190 0.230 729.140
2004-02-06 39.100 39.190 37.920 39.100 na 1033.44
2004-01-30 39.180 39.470 38.650 39.100 -0.204 1022.06
2004-01-23 38.390 39.990 38.280 39.180 2.378 770.800
2004-01-16 38.600 39.040 38.270 38.270 -1.111 717.800
2004-01-09 39.700 39.730 38.610 38.700 -2.001 532.760
2004-01-02 38.850 39.760 38.840 39.490 1.621 846.575
2003-12-26 38.350 38.950 38.200 38.860 1.172 597.875
2003-12-19 39.150 39.510 38.100 38.410 -0.980 1240.62
2003-12-12 37.390 38.890 37.390 38.790 3.523 1075.66
2003-12-05 37.710 37.900 37.240 37.470 -0.636 504.820
2003-11-28 36.360 37.710 36.300 37.710 3.713 596.425
2003-11-21 36.320 36.890 35.900 36.360 0.248 1019.36
2003-11-14 35.500 36.460 35.210 36.270 2.313 596.940
2003-11-07 36.810 37.160 35.120 35.450 -3.877 844.860
2003-10-31 36.620 37.470 36.430 36.880 0.490 940.440
2003-10-24 35.720 37.050 35.620 36.700 2.543 781.480
2003-10-17 35.900 36.700 35.460 35.790 -0.084 660.940
2003-10-10 37.650 37.730 35.810 35.820 -4.987 688.860
2003-10-03 37.000 38.190 36.760 37.700 2.057 1006.68
2003-09-26 35.730 37.360 35.380 36.940 2.754 1094.44
2003-09-19 37.130 37.250 35.380 35.950 -3.360 978.300
2003-09-12 35.650 37.340 35.520 37.200 4.937 951.780
2003-09-05 34.860 35.990 34.760 35.450 1.547 718.575
2003-08-29 34.770 35.010 34.670 34.910 0.809 420.740
2003-08-22 34.720 35.160 34.480 34.630 -0.259 546.540
2003-08-15 35.400 35.570 34.000 34.720 -2.252 746.700
2003-08-08 35.150 35.540 34.200 35.520 1.399 574.120
2003-08-01 37.250 37.300 34.900 35.030 -5.960 1019.92
2003-07-25 37.550 38.010 36.710 37.250 -1.194 623.340
2003-07-18 37.560 38.000 36.340 37.700 0.964 815.780
2003-07-11 38.800 38.980 37.070 37.340 -3.614 756.360
2003-07-04 39.010 39.100 38.150 38.740 -0.692 859.525
2003-06-27 40.000 40.020 39.010 39.010 -2.670 781.620
2003-06-20 40.960 41.240 39.970 40.080 -2.244 1319.78
2003-06-13 42.610 42.850 40.000 41.000 -4.562 1465.26
2003-06-06 43.330 44.420 42.910 42.960 -0.854 843.960
2003-05-30 44.050 44.950 42.910 43.330 -1.968 1150.50
2003-05-23 40.700 44.630 39.980 44.200 7.989 1249.44
2003-05-16 39.450 41.100 39.000 40.930 3.673 710.680
2003-05-09 38.770 39.490 38.520 39.480 1.858 870.240
2003-05-02 40.170 40.890 38.560 38.760 -3.510 913.500
2003-04-25 39.290 40.590 38.800 40.170 2.396 577.400
2003-04-18 38.830 39.850 38.680 39.230 1.239 593.600
2003-04-11 40.470 40.530 38.750 38.750 -2.319 816.280
2003-04-04 38.700 39.810 38.510 39.670 2.058 565.900
2003-03-28 39.870 39.870 38.670 38.870 -2.508 700.560
2003-03-21 41.300 42.100 38.660 39.870 -3.696 1657.40
2003-03-14 41.800 41.810 40.450 41.400 -0.838 829.660
2003-03-07 41.690 41.900 40.750 41.750 0.748 681.920
2003-02-28 42.100 42.350 41.070 41.440 -1.239 706.820
2003-02-21 41.390 42.750 41.170 41.960 1.869 741.700
2003-02-14 41.780 41.900 39.260 41.190 -0.507 918.020
2003-02-07 42.060 42.580 41.350 41.400 -1.240 754.360
2003-01-31 43.380 43.730 41.790 41.920 -4.792 933.220
2003-01-24 45.500 45.850 44.030 44.030 -3.082 500.150
2003-01-17 46.230 47.000 45.090 45.430 -1.730 789.720
2003-01-10 47.880 49.500 45.750 46.230 -1.575 1279.08
2003-01-03 45.400 47.500 45.300 46.970 3.527 644.900
2002-12-27 46.350 46.630 45.250 45.370 -2.472 346.400
2002-12-20 45.550 46.700 45.500 46.520 2.399 709.800
2002-12-13 43.300 45.680 43.300 45.430 4.557 556.800
2002-12-06 44.530 45.100 43.010 43.450 -1.985 675.220
2002-11-29 45.280 46.050 44.200 44.330 -2.421 459.100
2002-11-22 45.240 45.600 43.650 45.430 0.420 734.480
2002-11-15 43.840 45.240 43.030 45.240 3.217 706.600
2002-11-08 46.700 46.900 43.830 43.830 -3.031 902.400
2002-11-01 44.370 46.000 44.060 45.200 2.378 744.800
2002-10-25 41.530 44.460 41.340 44.150 6.334 739.540
2002-10-18 41.660 43.350 40.000 41.520 -0.312 867.560
2002-10-11 41.350 42.880 38.200 41.650 1.859 1168.54
2002-10-04 39.900 42.600 39.320 40.890 2.174 924.560
2002-09-27 39.950 41.200 38.450 40.020 -1.136 788.680
2002-09-20 41.300 42.010 39.650 40.480 -2.995 814.840
2002-09-13 42.400 42.490 40.600 41.730 -2.088 650.080
2002-09-06 42.420 42.700 40.930 42.620 -0.676 566.400
2002-08-30 43.600 44.360 42.190 42.910 -1.311 403.060
2002-08-23 41.840 44.450 41.550 43.480 3.920 427.320
2002-08-16 41.600 43.220 41.150 41.840 -0.405 571.500
2002-08-09 40.600 42.840 40.400 42.010 4.321 665.700
2002-08-02 37.400 41.500 37.300 40.270 7.616 722.680
2002-07-26 36.400 38.310 33.050 37.420 4.060 1126.34
2002-07-19 38.980 40.510 35.230 35.960 -8.406 934.540
2002-07-12 42.900 43.000 38.810 39.260 -8.591 695.920
2002-07-05 44.350 44.560 42.250 42.950 -3.786 593.600
2002-06-28 44.750 44.940 42.810 44.640 -1.020 1033.02
2002-06-21 43.510 45.100 42.650 45.100 3.678 1975.12
2002-06-14 44.250 46.600 43.380 43.500 -1.695 755.380
2002-06-07 46.800 46.850 43.900 44.250 -5.449 496.840
2002-05-31 46.710 47.200 45.960 46.800 -0.234 481.225
2002-05-24 45.270 47.700 45.240 46.910 3.623 578.020
2002-05-17 44.270 45.900 44.060 45.270 1.845 1063.98
2002-05-10 45.870 45.870 44.320 44.450 -3.096 613.080
2002-05-03 45.240 46.150 44.830 45.870 1.348 474.640
2002-04-26 45.880 47.400 44.750 45.260 -1.780 534.520
2002-04-19 44.500 46.080 44.250 46.080 2.903 387.980
2002-04-12 44.500 45.400 44.280 44.780 -0.423 322.880
2002-04-05 45.200 45.970 44.700 44.970 -1.165 340.420
2002-03-29 44.330 45.750 43.830 45.500 2.178 362.275
2002-03-22 43.140 44.940 42.800 44.530 2.180 546.260
2002-03-15 43.980 44.300 43.250 43.580 -1.134 376.100
2002-03-08 42.190 44.310 42.190 44.080 4.480 367.340
2002-03-01 40.950 42.250 40.810 42.190 2.527 312.780
2002-02-22 41.300 41.600 40.730 41.150 -0.652 504.325
2002-02-15 40.500 41.660 40.260 41.420 1.445 329.360
2002-02-08 41.060 41.310 40.360 40.830 -0.415 491.880
2002-02-01 41.000 41.420 39.650 41.000 -0.365 324.300
2002-01-25 41.720 41.750 40.500 41.150 -1.414 299.750
2002-01-18 40.820 42.500 40.820 41.740 1.755 363.460
2002-01-11 41.480 41.630 40.280 41.020 -1.843 578.180
2002-01-04 41.850 42.530 41.120 41.790 -0.310 412.800
2001-12-28 41.080 42.200 41.010 41.920 1.921 1380.50
2001-12-21 40.760 42.070 40.440 41.130 0.908 696.540
2001-12-14 41.010 41.210 39.900 40.760 -0.610 396.780
2001-12-07 41.150 41.480 40.410 41.010 -0.702 652.620
2001-11-30 41.650 41.950 41.060 41.300 -0.817 380.860
2001-11-23 41.080 42.100 40.550 41.640 1.388 404.775
2001-11-16 41.750 41.980 40.760 41.070 -2.168 373.060
2001-11-09 40.700 42.600 40.660 41.980 3.399 416.960
2001-11-02 41.350 42.100 40.200 40.600 -2.824 673.560
2001-10-26 43.000 43.080 41.530 41.780 -3.399 398.440
2001-10-19 43.350 43.990 42.300 43.250 -0.620 330.580
2001-10-12 44.540 44.640 42.910 43.520 -3.267 331.080
2001-10-05 42.900 45.000 42.600 44.990 4.506 436.540
2001-09-28 42.800 43.050 41.350 43.050 0.584 595.460
2001-09-21 43.150 44.350 42.050 42.800 -1.382 1139.64
2001-09-14 43.980 43.980 43.400 43.400 -1.319 350.800
2001-09-07 43.040 44.300 43.030 43.980 1.594 321.375
2001-08-31 44.000 44.370 43.070 43.290 -1.614 317.920
2001-08-24 42.450 44.300 42.450 44.000 3.896 382.620
2001-08-17 42.600 43.250 42.010 42.350 -0.189 376.880
2001-08-10 44.180 44.180 41.650 42.430 -3.961 477.660
2001-08-03 42.550 44.300 41.550 44.180 3.953 464.060
2001-07-27 43.550 43.600 41.300 42.500 -2.299 1142.46
2001-07-20 44.380 44.650 43.300 43.500 -1.983 407.820
2001-07-13 46.100 46.800 44.050 44.380 -3.835 587.600
2001-07-06 46.440 47.040 45.950 46.150 -0.624 609.000
2001-06-29 45.370 46.690 44.520 46.440 2.358 533.840
2001-06-22 45.140 47.130 44.580 45.370 0.510 627.380
2001-06-15 43.980 45.800 43.200 45.140 2.825 1120.74
2001-06-08 44.700 44.820 43.200 43.900 -1.856 1069.80
2001-06-01 43.400 44.940 43.040 44.730 2.474 1540.48
2001-05-25 43.390 44.950 43.070 43.650 0.599 677.200
2001-05-18 42.690 43.390 42.000 43.390 1.902 557.440
2001-05-11 41.250 42.900 41.220 42.580 2.086 593.220
2001-05-04 41.830 42.430 40.550 41.710 -1.395 529.340
2001-04-27 41.750 43.230 41.080 42.300 1.317 561.660
2001-04-20 42.150 43.900 41.050 41.750 -0.690 874.720
2001-04-13 42.150 43.560 41.520 42.040 0.864 835.300
2001-04-06 39.800 42.450 39.790 41.680 4.724 1620.26
2001-03-30 37.620 40.200 37.550 39.800 5.795 1079.74
2001-03-23 38.780 39.240 36.700 37.620 -2.966 1038.96
2001-03-16 38.410 39.580 38.150 38.770 na 1028.22
2001-03-09 38.140 39.410 38.140 38.770 1.652 921.280
2001-03-02 35.450 38.350 35.180 38.140 8.352 1588.22
2001-02-23 36.330 37.160 34.950 35.200 -2.222 691.450
2001-02-16 38.450 39.120 35.700 36.000 -6.177 1101.18
2001-02-09 34.800 38.470 34.750 38.370 10.354 1850.88
2001-02-02 35.870 36.990 34.650 34.770 -3.094 660.700
2001-01-26 34.810 37.380 34.620 35.880 3.074 673.840
2001-01-19 34.750 35.310 33.120 34.810 0.899 788.850
2001-01-12 35.560 36.940 33.750 34.500 -2.817 971.920
2001-01-05 38.690 38.880 34.330 35.500 -8.834 1003.70
2000-12-29 38.440 39.310 38.250 38.940 1.301 459.500
2000-12-22 36.880 38.440 36.750 38.440 4.230 2275.38
2000-12-15 36.440 37.190 35.620 36.880 1.907 481.180
2000-12-08 38.000 38.750 36.000 36.190 -4.763 563.940
2000-12-01 36.940 38.190 36.060 38.000 2.371 509.480
2000-11-24 37.560 38.000 36.310 37.120 -0.696 286.850
2000-11-17 36.690 37.620 35.880 37.380 2.411 534.160
2000-11-10 37.120 37.940 35.380 36.500 -2.354 603.840
2000-11-03 35.880 37.380 35.750 37.380 4.181 590.020
2000-10-27 36.310 37.250 34.940 35.880 -1.699 348.020
2000-10-20 36.810 37.500 35.440 36.500 -0.680 440.120
2000-10-13 35.750 37.440 35.310 36.750 2.083 377.240
2000-10-06 37.620 38.560 35.750 36.000 -5.932 448.840
2000-09-29 36.190 38.380 36.120 38.270 4.136 407.140
2000-09-22 38.560 38.940 35.880 36.750 -5.962 1055.38
2000-09-15 37.940 40.250 37.380 39.080 2.411 692.520
2000-09-08 34.620 38.190 34.560 38.160 10.225 619.650
2000-09-01 34.120 35.000 34.000 34.620 3.159 214.767
2000-08-25 35.440 35.440 32.880 33.560 -5.465 390.100
2000-08-18 34.690 36.120 33.940 35.500 2.660 385.620
2000-08-11 32.810 35.000 32.620 34.580 5.395 583.900
2000-08-04 31.750 33.250 31.120 32.810 3.763 344.260
2000-07-28 32.120 32.620 31.310 31.620 -1.953 375.860
2000-07-21 31.500 32.690 31.500 32.250 1.767 297.800
2000-07-14 31.310 32.190 31.190 31.690 0.603 251.520
2000-07-07 30.560 32.000 30.440 31.500 3.076 387.900
2000-06-30 32.690 32.940 30.310 30.560 -5.969 512.980
2000-06-23 34.060 35.000 32.250 32.500 -5.109 390.660
2000-06-16 35.560 35.940 34.000 34.250 -0.552 864.160
2000-06-09 35.380 35.380 33.750 34.440 -1.768 413.050
2000-06-02 34.370 35.190 33.940 35.060 1.447 572.800
2000-05-26 33.690 34.880 32.000 34.560 2.582 603.900
2000-05-19 32.380 33.880 32.000 33.690 5.019 755.180
2000-05-12 31.310 32.870 31.190 32.080 2.036 817.640
2000-05-05 32.380 33.310 30.750 31.440 -3.617 639.220
2000-04-28 30.810 34.250 30.690 32.620 5.875 691.440
2000-04-21 28.940 31.000 28.750 30.810 4.654 730.200
2000-04-14 29.310 30.690 29.000 29.440 na 554.240
2000-04-07 29.120 30.440 28.880 29.440 0.856 578.100
2000-03-31 29.940 30.440 28.880 29.190 -1.882 836.940
2000-03-24 30.620 30.940 28.440 29.750 -2.267 564.120
2000-03-17 29.510 32.310 29.260 30.440 0.628 1212.62
2000-03-10 30.490 30.680 28.650 30.250 4.238 853.960
2000-03-03 28.890 29.880 28.650 29.020 0.207 531.020
2000-02-25 31.840 31.970 28.650 28.960 -8.354 465.333
2000-02-18 32.210 32.830 31.480 31.600 -1.157 441.720
2000-02-11 32.710 32.830 31.350 31.970 -2.262 492.980
2000-02-04 33.070 34.730 32.580 32.710 na 619.840
2000-01-28 38.360 40.640 32.710 32.710 -10.580 879.440
2000-01-21 30.680 36.890 30.000 36.580 19.231 762.450
2000-01-14 31.410 31.600 30.490 30.680 -0.195 549.100
2000-01-07 30.860 30.920 29.080 30.740 -1.189 473.500
1999-12-31 31.480 31.780 30.550 31.110 -1.363 193.380
1999-12-24 30.980 31.910 30.800 31.540 1.578 445.525
1999-12-17 31.820 31.970 30.860 31.050 -1.678 1834.82
1999-12-10 32.180 32.670 31.580 31.580 -2.441 540.340
1999-12-03 31.520 32.670 30.490 32.370 1.921 499.060
1999-11-26 31.940 32.240 30.970 31.760 -1.305 395.025
1999-11-19 32.490 32.670 32.000 32.180 -0.954 292.300
1999-11-12 33.520 33.760 32.000 32.490 -3.591 634.640
1999-11-05 32.120 34.120 32.000 33.700 4.854 585.200
1999-10-29 31.100 32.790 30.730 32.140 3.577 563.640
1999-10-22 31.520 31.700 30.430 31.030 -0.225 595.360
1999-10-15 32.670 32.670 30.970 31.100 -4.806 439.360
1999-10-08 35.570 36.120 31.460 32.670 -7.842 1001.70
1999-10-01 35.090 35.630 34.060 35.450 1.026 341.500
1999-09-24 35.930 36.540 34.970 35.090 -4.905 312.560
1999-09-17 37.310 37.430 36.480 36.900 -1.099 249.300
1999-09-10 37.900 38.080 36.890 37.310 -1.401 320.600
1999-09-03 38.260 38.260 36.590 37.840 -0.473 285.600
1999-08-27 37.660 38.560 37.600 38.020 0.476 180.220
1999-08-20 36.950 38.020 36.290 37.840 2.575 375.460
1999-08-13 37.250 37.660 36.770 36.890 -1.600 337.680
1999-08-06 37.840 38.320 37.370 37.490 -0.610 320.600
1999-07-30 38.800 39.040 37.310 37.720 -3.083 351.800
1999-07-23 39.160 39.510 38.500 38.920 -0.916 253.960
1999-07-16 39.450 39.930 38.500 39.280 0.153 220.600
1999-07-09 39.450 39.630 38.740 39.220 -1.184 126.475
1999-07-02 39.630 40.230 38.200 39.690 -0.451 258.640
1999-06-25 41.360 41.540 39.690 39.870 -4.020 152.120
1999-06-18 40.590 42.180 40.530 41.540 2.340 559.420
1999-06-11 40.590 41.000 39.880 40.590 -0.295 239.740
1999-06-04 41.060 41.060 40.120 40.710 -1.429 227.925
1999-05-28 40.470 41.530 40.350 41.300 1.449 197.340
1999-05-21 39.530 41.060 39.410 40.710 2.544 167.780
1999-05-14 39.170 40.530 38.760 39.700 0.889 486.880
1999-05-07 38.410 39.350 38.410 39.350 1.837 334.380
1999-04-30 38.640 39.170 38.230 38.640 -0.310 326.940
1999-04-23 37.520 39.410 37.520 38.760 3.140 565.560
1999-04-16 37.340 37.820 36.750 37.580 na 261.680
1999-04-09 37.230 37.700 36.690 37.580 1.595 402.760
1999-04-02 38.460 38.580 35.870 36.990 -3.697 420.200
1999-03-26 38.220 39.350 37.990 38.410 -1.031 916.220
1999-03-19 38.920 39.510 38.690 38.810 -1.622 278.380
1999-03-12 39.510 39.680 38.280 39.450 -0.580 356.900
1999-03-05 36.830 39.800 36.190 39.680 7.417 389.680
1999-02-26 37.410 37.640 36.360 36.940 -1.256 454.540
1999-02-19 35.430 37.820 35.430 37.410 4.907 403.250
1999-02-12 36.830 37.530 35.370 35.660 -3.622 331.620
1999-02-05 37.760 37.870 36.940 37.000 -2.168 332.960
1999-01-29 38.920 39.160 37.180 37.820 -3.422 368.020
1999-01-22 39.100 39.390 38.630 39.160 0.462 357.525
1999-01-15 40.440 40.560 38.280 38.980 -4.297 596.620
1999-01-08 39.910 40.790 39.860 40.730 1.445 469.200
1999-01-01 39.450 40.210 38.980 40.150 1.620 391.550
1998-12-25 39.390 39.860 38.810 39.510 0.611 328.575
1998-12-18 39.140 39.740 38.160 39.270 0.179 775.420
1998-12-11 40.230 40.230 38.790 39.200 -2.293 493.680
1998-12-04 41.270 41.270 39.540 40.120 -3.185 587.360
1998-11-27 41.210 41.900 40.980 41.440 0.266 232.750
1998-11-20 40.350 41.440 40.350 41.330 2.581 314.740
1998-11-13 40.180 40.640 39.250 40.290 0.149 316.720
1998-11-06 39.480 40.640 39.140 40.230 2.184 361.860
1998-10-30 39.250 39.830 38.330 39.370 -0.152 410.580
1998-10-23 41.610 42.130 39.140 39.430 -5.239 373.800
1998-10-16 43.570 44.030 41.040 41.610 -3.859 619.400
1998-10-09 42.590 45.360 42.360 43.280 1.477 587.100
1998-10-02 40.520 42.710 40.180 42.650 5.858 287.800
1998-09-25 39.310 40.750 38.850 40.290 2.781 433.780
1998-09-18 38.840 39.430 38.440 39.200 1.528 491.920
1998-09-11 37.820 38.950 37.300 38.610 1.498 410.325
1998-09-04 38.840 39.690 37.300 38.040 -2.060 439.260
1998-08-28 38.100 39.010 37.640 38.840 2.561 348.480
1998-08-21 36.910 37.990 36.510 37.870 2.296 270.300
1998-08-14 36.340 37.640 36.050 37.020 1.564 286.640
1998-08-07 36.740 37.080 35.650 36.450 -0.164 426.280
1998-07-31 36.680 37.760 36.280 36.510 -0.761 325.280
1998-07-24 37.130 37.530 36.220 36.790 -0.916 352.880
1998-07-17 37.300 37.420 36.850 37.130 -0.907 257.840
1998-07-10 37.080 37.470 36.910 37.470 0.753 467.760
1998-07-03 36.680 37.420 36.620 37.190 1.390 419.925
1998-06-26 36.910 37.590 36.390 36.680 -0.918 315.080
1998-06-19 37.170 37.570 36.390 37.020 -1.016 638.180
1998-06-12 36.550 37.730 36.440 37.400 2.326 300.140
1998-06-05 35.320 37.060 35.320 36.550 2.842 344.180
1998-05-29 34.980 35.710 34.030 35.540 2.244 280.850
1998-05-22 35.150 35.490 34.590 34.760 -1.110 174.740
1998-05-15 35.660 35.990 35.090 35.150 -1.733 227.960
1998-05-08 35.430 35.880 34.760 35.770 1.590 311.260
1998-05-01 34.360 35.710 33.860 35.210 1.616 461.640
1998-04-24 36.330 36.550 34.530 34.650 -5.198 314.080
1998-04-17 36.160 36.720 35.660 36.550 1.697 454.460
1998-04-10 36.110 36.160 35.710 35.940 -0.608 420.950
1998-04-03 34.530 36.160 34.530 36.160 4.207 380.440
1998-03-27 34.760 35.430 34.360 34.700 -0.173 412.220
1998-03-20 33.680 34.930 33.460 34.760 2.871 993.940
1998-03-13 32.300 34.230 32.300 33.790 3.905 589.180
1998-03-06 32.570 32.850 32.190 32.520 -0.154 374.640
1998-02-27 33.350 33.350 31.910 32.570 -2.163 585.100
1998-02-20 32.680 33.460 32.680 33.290 2.023 572.675
1998-02-13 32.520 32.740 32.240 32.630 0.338 580.680
1998-02-06 31.910 32.910 31.910 32.520 2.264 647.040
1998-01-30 30.800 32.350 30.520 31.800 2.879 509.340
1998-01-23 30.690 31.020 30.470 30.910 0.357 311.050
1998-01-16 29.800 30.970 29.800 30.800 2.021 340.360
1998-01-09 30.580 30.740 29.640 30.190 -1.629 359.880
1998-01-02 29.750 30.800 29.300 30.690 3.368 278.375
1997-12-26 29.250 29.800 29.190 29.690 1.887 224.300
1997-12-19 28.470 29.340 28.360 29.140 3.150 725.060
1997-12-12 27.870 28.310 27.600 28.250 1.146 481.480
1997-12-05 28.740 29.340 27.870 27.930 -2.479 376.780
1997-11-28 27.760 28.800 27.760 28.640 2.140 282.325
1997-11-21 27.000 28.040 26.890 28.040 4.705 307.520
1997-11-14 26.670 26.940 26.400 26.780 0.412 323.480
1997-11-07 27.000 27.380 26.340 26.670 -0.633 522.180
1997-10-31 26.020 27.050 24.490 26.840 2.521 420.820
1997-10-24 26.020 26.560 25.910 26.180 0.615 472.940
1997-10-17 26.180 26.400 25.800 26.020 -0.421 271.700
1997-10-10 26.780 26.940 25.800 26.130 -2.245 309.320
1997-10-03 26.510 27.110 26.240 26.730 na 348.200
1997-09-26 27.490 27.710 26.670 26.730 -2.765 241.840
1997-09-19 27.430 28.230 27.320 27.490 0.438 1149.20
1997-09-12 26.680 27.640 26.620 27.370 3.011 529.680
1997-09-05 25.550 26.950 25.440 26.570 3.992 525.625
1997-08-29 25.760 25.930 25.390 25.550 -0.195 195.840
1997-08-22 25.550 25.600 24.740 25.600 na 375.480
1997-08-15 25.010 26.090 24.910 25.600 3.018 417.060
1997-08-08 25.440 25.660 24.640 24.850 -2.740 175.500
1997-08-01 25.170 25.710 24.910 25.550 1.510 211.700
1997-07-25 24.910 25.230 24.690 25.170 1.044 252.200
1997-07-18 25.230 25.660 24.910 24.910 -1.464 253.320
1997-07-11 24.370 25.390 24.210 25.280 3.522 354.100
1997-07-04 23.190 24.530 23.190 24.420 5.577 384.800
1997-06-27 23.080 23.300 22.760 23.130 -0.730 307.580
1997-06-20 23.600 23.600 23.070 23.300 -1.271 842.060
1997-06-13 22.970 23.600 22.860 23.600 3.237 189.600
1997-06-06 22.550 22.860 22.230 22.860 1.872 318.120
1997-05-30 22.230 22.550 22.020 22.440 0.448 281.900
1997-05-23 22.760 22.760 22.230 22.340 -1.845 223.440
1997-05-16 22.970 23.070 22.340 22.760 -1.344 225.040
1997-05-09 23.180 23.920 23.070 23.070 na 321.020
1997-05-02 22.550 23.070 22.340 23.070 2.306 361.720
1997-04-25 22.970 23.070 22.550 22.550 -1.356 142.080
1997-04-18 22.860 23.070 22.760 22.860 na 163.800
1997-04-11 22.860 23.070 22.550 22.860 0.439 421.540
1997-04-04 22.440 23.070 22.340 22.760 1.426 392.360
1997-03-28 23.070 23.810 22.130 22.440 -3.192 294.550
1997-03-21 23.380 23.600 23.070 23.180 -1.738 1096.24
1997-03-14 23.790 23.900 23.280 23.590 -0.841 258.240
1997-03-07 24.930 25.040 23.590 23.790 -4.992 512.460
1997-02-28 25.040 25.350 24.930 25.040 -0.398 238.220
1997-02-21 25.550 25.660 25.040 25.140 -1.605 188.400
1997-02-14 25.970 26.070 25.550 25.550 -1.199 278.020
1997-02-07 25.970 26.170 25.450 25.860 -0.424 139.980
1997-01-31 26.480 26.790 25.860 25.970 -1.926 374.340
1997-01-24 26.380 27.210 26.070 26.480 0.379 307.920
1997-01-17 26.170 26.790 25.970 26.380 0.381 376.560
1997-01-10 26.790 26.900 25.550 26.280 -1.904 250.640
1997-01-03 27.310 27.420 26.690 26.790 -1.904 231.775
1996-12-27 26.790 27.310 26.690 27.310 1.524 130.275
1996-12-20 25.760 27.110 24.930 26.900 4.832 482.740
1996-12-13 26.060 26.160 25.240 25.660 -1.535 850.460
1996-12-06 26.060 26.160 25.350 26.060 na 624.500
1996-11-29 26.360 26.470 25.850 26.060 -1.549 334.675
1996-11-22 26.360 26.670 25.960 26.470 0.800 371.180
1996-11-15 25.750 26.470 25.650 26.260 1.586 307.320
1996-11-08 24.530 25.850 24.430 25.850 5.381 302.380
1996-11-01 23.310 24.630 23.210 24.530 5.234 460.320
1996-10-25 23.410 23.510 23.110 23.310 -0.427 154.260
1996-10-18 23.110 23.510 23.000 23.410 1.298 278.460
1996-10-11 23.210 23.310 22.700 23.110 -0.431 333.060
1996-10-04 22.700 23.210 22.500 23.210 2.247 263.740
1996-09-27 23.000 23.110 22.600 22.700 -1.774 297.640
1996-09-20 22.800 23.210 22.700 23.110 1.360 1035.32
1996-09-13 22.900 23.100 22.400 22.800 na 305.400
1996-09-06 22.600 22.800 22.300 22.800 na 272.400
1996-08-30 23.500 23.700 22.600 22.800 -2.979 147.520
1996-08-23 24.000 24.000 23.400 23.500 -2.083 264.040
1996-08-16 23.500 24.100 23.500 24.000 2.128 192.160
1996-08-09 23.400 23.800 23.200 23.500 na 172.280
1996-08-02 23.100 23.500 22.800 23.500 1.293 260.200
1996-07-26 23.700 23.900 23.000 23.200 -2.110 251.980
1996-07-19 24.200 24.800 23.600 23.700 -2.066 326.100
1996-07-12 23.600 24.400 23.600 24.200 1.681 357.860
1996-07-05 24.700 24.700 23.800 23.800 -3.644 452.575
1996-06-28 23.100 24.800 22.900 24.700 7.391 568.420
1996-06-21 22.580 23.000 22.390 23.000 1.860 1305.44
1996-06-14 22.880 23.170 22.290 22.580 -1.741 354.680
1996-06-07 22.880 23.570 22.580 22.980 na 283.700
1996-05-31 23.470 23.570 22.880 22.980 -2.088 386.725
1996-05-24 23.370 23.570 23.170 23.470 0.859 236.260
1996-05-17 23.960 24.160 23.270 23.270 -2.880 679.660
1996-05-10 23.760 23.960 23.070 23.960 1.268 632.680
1996-05-03 24.450 24.740 23.570 23.660 -3.625 444.140
1996-04-26 25.140 25.240 24.350 24.550 -1.957 181.440
1996-04-19 25.240 25.330 24.840 25.040 -0.792 296.120
1996-04-12 26.220 26.220 24.350 25.240 -4.430 451.060
1996-04-05 26.510 26.900 26.320 26.410 na 297.650
1996-03-29 26.810 27.200 26.410 26.410 -0.752 207.280
1996-03-22 26.010 26.810 26.010 26.610 3.060 1483.86
1996-03-15 26.690 27.370 25.630 25.820 -4.653 310.940
1996-03-08 27.660 27.850 26.890 27.080 -2.097 389.860
1996-03-01 27.080 27.950 26.600 27.660 1.766 580.200
1996-02-23 27.270 27.760 26.980 27.180 -2.089 422.825
1996-02-16 28.050 28.820 27.660 27.760 -0.323 235.320
1996-02-09 27.270 28.050 27.180 27.850 1.754 239.260
1996-02-02 27.660 27.950 27.180 27.370 -1.048 181.720
1996-01-26 27.270 27.760 27.080 27.660 1.060 257.460
1996-01-19 26.890 27.850 26.890 27.370 1.446 300.880
1996-01-12 26.980 27.370 26.690 26.980 -0.736 208.880
1996-01-05 26.600 27.370 26.500 27.180 1.836 407.625
1995-12-29 26.690 26.980 26.010 26.690 na 171.100
1995-12-22 26.300 26.790 26.210 26.690 1.098 233.400
1995-12-15 25.720 26.600 25.720 26.400 1.891 955.360
1995-12-08 25.150 26.190 25.150 25.910 3.433 311.120
1995-12-01 24.860 25.240 24.760 25.050 0.764 290.600
1995-11-24 25.050 25.050 24.670 24.860 -0.758 118.150
1995-11-17 25.340 25.340 24.760 25.050 -1.144 358.420
1995-11-10 25.720 25.720 25.150 25.340 -2.200 257.200
1995-11-03 25.720 26.100 25.720 25.910 0.739 186.000
1995-10-27 25.620 26.100 25.340 25.720 na 188.500
1995-10-20 24.860 25.810 24.570 25.720 3.045 213.020
1995-10-13 24.860 25.150 24.480 24.960 na 312.940
1995-10-06 24.480 25.150 24.380 24.960 1.587 541.540
1995-09-29 23.340 24.860 23.240 24.570 5.270 317.000
1995-09-22 23.140 23.430 23.040 23.340 0.474 600.180
1995-09-15 22.850 23.320 22.670 23.230 1.663 282.240
1995-09-08 23.140 23.230 22.670 22.850 -0.825 242.250
1995-09-01 22.850 23.140 22.760 23.040 0.832 179.440
1995-08-25 22.480 23.040 22.290 22.850 1.646 247.920
1995-08-18 22.110 22.570 22.010 22.480 1.673 176.320
1995-08-11 22.010 22.110 21.920 22.110 0.867 88.660
1995-08-04 22.110 22.110 21.540 21.920 -0.859 252.900
1995-07-28 21.640 22.200 21.540 22.110 2.646 245.540
1995-07-21 21.820 22.010 21.170 21.540 -1.283 224.640
1995-07-14 22.010 22.110 21.640 21.820 -0.863 269.060
1995-07-07 22.010 22.290 21.730 22.010 -0.452 126.025
1995-06-30 22.390 22.390 21.920 22.110 -1.251 133.100
1995-06-23 21.640 22.480 21.360 22.390 3.085 415.660
1995-06-16 21.630 22.270 21.630 21.720 0.416 471.140
1995-06-09 22.460 22.730 21.440 21.630 -3.695 132.500
1995-06-02 21.440 22.640 21.440 22.460 5.199 172.575
1995-05-26 20.890 21.720 20.800 21.350 2.644 326.300
1995-05-19 21.440 21.540 20.710 20.800 -2.985 133.900
1995-05-12 20.980 21.540 20.890 21.440 2.193 185.300
1995-05-05 20.890 21.080 20.430 20.980 0.865 158.960
1995-04-28 20.520 20.890 20.430 20.800 1.811 123.160
1995-04-21 20.710 20.890 20.430 20.430 -0.921 192.880
1995-04-14 20.980 21.170 20.520 20.620 -2.182 127.375
1995-04-07 20.060 21.260 19.970 21.080 4.563 228.260
1995-03-31 20.340 20.430 20.060 20.160 na 141.300
1995-03-24 19.880 20.520 19.510 20.160 0.951 210.300
1995-03-17 20.420 20.420 19.690 19.970 -2.204 527.340
1995-03-10 20.140 20.420 19.870 20.420 0.939 261.120
1995-03-03 20.780 20.780 20.140 20.230 -2.223 338.220
1995-02-24 21.050 21.410 20.690 20.690 -1.710 345.700
1995-02-17 20.420 21.140 20.320 21.050 3.085 211.220
1995-02-10 20.780 21.050 20.230 20.420 -1.732 239.200
1995-02-03 19.960 20.960 19.870 20.780 3.641 507.600
1995-01-27 19.600 20.230 19.510 20.050 1.828 250.800
1995-01-20 19.600 19.960 19.420 19.690 1.390 203.020
1995-01-13 19.330 19.600 19.150 19.420 0.466 258.960
1995-01-06 18.880 19.330 18.610 19.330 2.383 198.675
1994-12-30 19.240 19.240 18.790 18.880 -1.410 121.250
1994-12-23 19.150 19.240 18.790 19.150 na 953.700
1994-12-16 19.140 19.690 19.060 19.150 0.052 940.260
1994-12-09 18.970 19.500 18.790 19.140 0.420 341.520
1994-12-02 18.610 19.230 18.440 19.060 1.925 218.820
1994-11-25 18.350 18.880 17.990 18.700 1.907 213.075
1994-11-18 18.520 18.520 18.170 18.350 -0.488 196.080
1994-11-11 18.260 18.700 18.170 18.440 na 556.800
1994-11-04 18.700 18.790 18.170 18.440 -1.390 272.900
1994-10-28 18.170 18.790 17.730 18.700 2.410 251.340
1994-10-21 18.610 18.880 17.990 18.260 -2.353 184.140
1994-10-14 17.900 18.700 17.820 18.700 4.938 138.340
1994-10-07 17.990 17.990 17.550 17.820 -1.438 141.160
1994-09-30 17.550 18.080 17.550 18.080 2.494 193.100
1994-09-23 17.550 17.820 17.190 17.640 1.554 208.340
1994-09-16 17.980 18.060 17.370 17.370 -3.821 1298.58
1994-09-09 18.320 18.410 17.980 18.060 -2.378 272.825
1994-09-02 18.760 19.110 18.410 18.500 -1.805 157.000
1994-08-26 18.580 19.020 18.580 18.840 0.426 156.220
1994-08-19 18.840 18.930 18.410 18.760 -0.425 132.280
1994-08-12 18.500 18.930 18.410 18.840 1.838 180.820
1994-08-05 18.410 18.840 18.320 18.500 0.983 204.260
1994-07-29 17.800 18.500 17.540 18.320 2.921 139.940
1994-07-22 17.800 17.890 17.460 17.800 -1.001 128.040
1994-07-15 17.540 17.980 17.280 17.980 1.985 210.600
1994-07-08 17.190 17.630 17.110 17.630 3.039 144.350
1994-07-01 17.190 17.540 17.020 17.110 -0.465 230.580
1994-06-24 17.540 17.800 17.020 17.190 -2.991 193.440
1994-06-17 18.060 18.230 17.720 17.720 -1.883 602.280
1994-06-10 18.060 18.140 17.890 18.060 na 267.620
1994-06-03 17.630 18.060 17.030 18.060 1.919 212.900
1994-05-27 17.200 17.800 16.780 17.720 3.505 239.720
1994-05-20 16.690 17.370 16.520 17.120 1.542 209.920
1994-05-13 17.460 17.550 16.610 16.860 -3.932 313.880
1994-05-06 18.400 18.400 17.550 17.550 -4.620 189.020
1994-04-29 18.060 18.400 17.800 18.400 1.883 298.950
1994-04-22 17.720 18.480 17.550 18.060 2.439 264.440
1994-04-15 17.800 17.890 17.370 17.630 -0.955 320.760
1994-04-08 17.890 18.570 17.370 17.800 -1.440 425.280
1994-04-01 18.570 18.740 17.720 18.060 -2.273 253.175
1994-03-25 18.740 19.250 18.310 18.480 -2.274 319.600
1994-03-18 19.410 19.580 18.740 18.910 -2.576 1165.56
1994-03-11 19.410 19.660 18.990 19.410 1.305 344.720
1994-03-04 18.820 19.160 18.570 19.160 2.241 726.700
1994-02-25 18.660 19.070 18.490 18.740 1.848 361.725
1994-02-18 19.330 19.410 18.400 18.400 -5.204 256.640
1994-02-11 19.240 19.410 18.990 19.410 0.414 337.020
1994-02-04 19.910 20.080 19.330 19.330 -2.913 369.540
1994-01-28 19.070 20.250 18.910 19.910 3.914 750.000
1994-01-21 19.490 19.830 18.740 19.160 -1.693 332.440
1994-01-14 19.330 19.660 19.070 19.490 0.828 328.600
1994-01-07 20.080 20.160 18.990 19.330 -3.735 366.660
1993-12-31 20.830 20.910 19.990 20.080 -3.229 505.800
1993-12-24 20.910 21.080 20.660 20.750 -0.765 312.850
1993-12-17 20.750 21.170 20.580 20.910 0.771 278.600
1993-12-10 21.070 21.400 20.500 20.750 -1.519 441.800
1993-12-03 21.400 21.560 20.740 21.070 -0.800 148.260
1993-11-26 20.740 21.320 20.580 21.240 3.207 114.350
1993-11-19 20.490 21.150 20.250 20.580 0.833 215.360
1993-11-12 20.250 20.490 20.000 20.410 0.790 346.880
1993-11-05 22.060 22.140 20.080 20.250 -8.537 441.120
1993-10-29 22.550 22.550 21.980 22.140 -2.165 247.760
1993-10-22 22.140 22.880 21.980 22.630 1.845 263.700
1993-10-15 21.980 22.390 21.730 22.220 1.092 231.500
1993-10-08 22.470 22.550 21.730 21.980 -2.528 179.880
1993-10-01 22.390 22.720 22.310 22.550 1.485 233.480
1993-09-24 23.050 23.050 22.220 22.220 -3.223 415.940
1993-09-17 23.120 23.360 22.880 22.960 -0.692 511.300
1993-09-10 23.040 23.280 22.960 23.120 0.347 207.925
1993-09-03 23.040 23.280 22.880 23.040 0.348 241.800
1993-08-27 22.550 23.120 22.470 22.960 1.818 214.040
1993-08-20 23.120 23.280 22.310 22.550 -2.465 318.580
1993-08-13 23.120 23.200 22.800 23.120 na 171.740
1993-08-06 23.200 23.200 22.880 23.120 -0.345 261.540
1993-07-30 22.880 23.200 22.720 23.200 1.045 178.760
1993-07-23 23.040 23.200 22.630 22.960 0.350 196.240
1993-07-16 22.720 22.960 22.470 22.880 0.351 219.400
1993-07-09 22.470 22.800 22.390 22.800 1.109 150.575
1993-07-02 22.310 22.960 22.230 22.550 1.076 240.960
1993-06-25 21.740 22.390 21.660 22.310 3.001 167.020
1993-06-18 21.980 22.070 21.660 21.660 -1.456 277.620
1993-06-11 22.460 22.780 21.820 21.980 -1.435 298.860
1993-06-04 22.140 22.700 22.060 22.300 1.088 224.825
1993-05-28 21.900 22.300 21.820 22.060 0.731 203.200
1993-05-21 21.500 21.980 21.180 21.900 1.483 194.480
1993-05-14 22.460 22.540 21.500 21.580 -4.259 144.640
1993-05-07 22.380 22.620 22.300 22.540 0.356 224.800
1993-04-30 22.300 22.700 22.140 22.460 0.717 144.700
1993-04-23 23.260 23.260 22.220 22.300 -4.456 279.140
1993-04-16 22.460 23.500 22.380 23.340 4.290 354.020
1993-04-09 22.060 22.460 21.980 22.380 1.451 249.450
1993-04-02 22.140 22.540 22.060 22.060 na 220.820
1993-03-26 22.140 22.300 21.980 22.060 -0.720 246.100
1993-03-19 22.540 22.540 22.060 22.220 -1.420 629.480
1993-03-12 23.080 23.400 22.380 22.540 -2.340 457.020
1993-03-05 22.850 23.240 22.530 23.080 0.654 274.020
1993-02-26 22.300 23.080 22.140 22.930 3.195 333.680
1993-02-19 21.750 22.300 21.670 22.220 2.161 317.125
1993-02-12 22.140 22.140 21.670 21.750 -1.762 176.720
1993-02-05 21.430 22.380 21.430 22.140 2.929 163.960
1993-01-29 21.350 21.510 21.350 21.510 0.373 137.120
1993-01-22 21.040 21.430 20.960 21.430 1.854 136.280
1993-01-15 20.480 21.190 20.330 21.040 3.087 252.740
1993-01-08 20.800 20.800 20.170 20.410 -1.114 201.200
1993-01-01 20.880 20.960 20.560 20.640 -1.149 106.200
1992-12-25 20.640 20.960 20.560 20.880 0.772 148.600
1992-12-18 20.170 20.720 20.090 20.720 2.321 350.100
1992-12-11 20.250 20.490 19.930 20.250 -0.394 509.360
1992-12-04 20.250 20.560 20.100 20.330 0.395 267.580
1992-11-27 20.020 20.250 19.860 20.250 0.746 154.050
1992-11-20 19.550 20.410 19.550 20.100 1.979 209.160
1992-11-13 19.630 19.940 19.400 19.710 0.408 139.080
1992-11-06 19.790 19.860 19.400 19.630 -0.808 156.080
1992-10-30 19.320 19.860 19.240 19.790 2.010 143.900
1992-10-23 19.630 19.790 19.240 19.400 -1.172 173.860
1992-10-16 19.480 19.860 19.320 19.630 0.409 250.720
1992-10-09 19.940 19.940 19.400 19.550 -1.956 306.660
1992-10-02 19.630 20.170 19.630 19.940 0.758 128.980
1992-09-25 20.020 20.020 19.400 19.790 -0.752 212.200
1992-09-18 20.100 20.100 19.320 19.940 -0.796 577.040
1992-09-11 20.100 20.330 20.020 20.100 -0.396 262.150
1992-09-04 20.180 20.250 20.100 20.180 -0.346 173.660
1992-08-28 20.250 20.250 19.790 20.250 -0.394 172.680
1992-08-21 20.410 20.560 20.180 20.330 -0.392 142.420
1992-08-14 20.100 20.480 20.020 20.410 1.140 215.420
1992-08-07 20.180 20.250 20.100 20.180 -0.346 131.100
1992-07-31 19.790 20.410 19.790 20.250 1.912 253.180
1992-07-24 19.950 20.020 19.720 19.870 -1.144 119.420
1992-07-17 20.020 20.180 19.950 20.100 na 149.460
1992-07-10 19.560 20.180 19.410 20.100 2.761 278.560
1992-07-03 18.950 19.640 18.950 19.560 3.219 179.850
1992-06-26 18.800 19.260 18.650 18.950 0.798 135.480
1992-06-19 18.880 19.180 18.650 18.800 -1.209 281.740
1992-06-12 18.880 19.260 18.660 19.030 1.170 494.220
1992-06-05 19.790 19.860 18.810 18.810 -4.952 406.220
1992-05-29 19.940 20.090 19.640 19.790 -1.493 322.175
1992-05-22 20.160 20.610 20.090 20.090 na 244.960
1992-05-15 20.460 20.540 20.010 20.090 -1.808 155.400
1992-05-08 20.310 20.540 20.240 20.460 0.739 243.440
1992-05-01 20.160 20.460 19.860 20.310 0.744 258.760
1992-04-24 19.560 20.240 19.560 20.160 1.870 199.360
1992-04-17 19.180 19.790 18.960 19.790 3.558 196.550
1992-04-10 18.810 19.180 18.210 19.110 1.218 271.480
1992-04-03 18.360 18.880 18.360 18.880 2.832 134.520
1992-03-27 18.730 18.730 18.280 18.360 -1.975 120.780
1992-03-20 18.360 18.730 18.280 18.730 2.856 439.960
1992-03-13 18.660 19.030 18.210 18.210 -2.412 221.920
1992-03-06 19.180 19.330 18.580 18.660 -2.355 190.600
1992-02-28 18.660 19.180 18.580 19.110 1.595 156.480
1992-02-21 19.330 19.330 18.810 18.810 -3.091 181.250
1992-02-14 19.110 19.710 19.110 19.410 1.570 179.620
1992-02-07 19.490 19.560 18.880 19.110 -1.950 203.500
1992-01-31 20.010 20.240 19.490 19.490 -2.987 218.920
1992-01-24 19.490 20.160 19.410 20.090 3.503 183.560
1992-01-17 20.390 20.540 19.330 19.410 -4.806 265.780
1992-01-10 21.140 21.220 20.310 20.390 -3.911 210.940
1992-01-03 20.760 21.220 20.460 21.220 2.562 199.750
1991-12-27 20.160 20.760 20.090 20.690 2.987 126.800
1991-12-20 20.010 20.160 19.410 20.090 0.752 324.220
1991-12-13 20.550 21.000 19.860 19.940 -2.968 568.040
1991-12-06 19.890 20.550 19.740 20.550 3.318 194.780
1991-11-29 19.660 20.030 19.220 19.890 1.170 347.875
1991-11-22 20.030 20.330 19.590 19.660 -1.503 191.000
1991-11-15 19.740 20.330 19.660 19.960 1.114 185.120
1991-11-08 19.440 19.810 19.070 19.740 1.543 161.940
1991-11-01 19.140 19.510 19.070 19.440 1.567 233.940
1991-10-25 19.140 19.220 18.850 19.140 -0.416 120.680
1991-10-18 19.070 19.440 19.000 19.220 0.418 197.540
1991-10-11 18.920 19.140 18.770 19.140 1.163 201.740
1991-10-04 18.550 19.140 18.480 18.920 2.381 173.860
1991-09-27 18.100 18.700 18.100 18.480 1.650 203.660
1991-09-20 17.810 18.180 17.810 18.180 1.678 208.920
1991-09-13 17.830 18.120 17.730 17.880 0.280 239.620
1991-09-06 17.900 17.970 17.530 17.830 na 193.925
1991-08-30 17.970 17.970 17.610 17.830 -0.779 163.380
1991-08-23 16.950 17.970 16.950 17.970 3.753 203.520
1991-08-16 17.390 17.610 17.170 17.320 -0.802 129.600
1991-08-09 17.240 17.830 17.170 17.460 1.276 309.000
1991-08-02 17.240 17.530 17.100 17.240 na 222.140
1991-07-26 16.950 17.320 16.800 17.240 2.133 136.340
1991-07-19 16.800 16.950 16.580 16.880 na 119.200
1991-07-12 16.660 16.950 16.510 16.880 0.476 140.060
1991-07-05 16.660 17.170 16.510 16.800 0.840 118.300
1991-06-28 16.880 16.950 16.510 16.660 -0.418 169.320
1991-06-21 16.880 16.880 16.370 16.730 na 133.180
1991-06-14 16.530 16.880 16.460 16.730 1.210 335.160
1991-06-07 16.600 16.750 16.460 16.530 -0.422 179.980
1991-05-31 16.600 16.600 16.320 16.600 na 153.625
1991-05-24 16.460 16.820 16.460 16.600 0.423 107.840
1991-05-17 16.820 16.820 16.240 16.530 -0.899 158.220
1991-05-10 16.890 17.110 16.600 16.680 -0.832 110.600
1991-05-03 16.680 17.110 16.170 16.820 0.839 216.260
1991-04-26 16.820 16.820 16.320 16.680 -0.418 174.620
1991-04-19 17.250 17.470 16.750 16.750 -2.503 226.600
1991-04-12 16.390 17.180 16.240 17.180 5.270 190.700
1991-04-05 16.600 16.680 16.240 16.320 -2.158 222.740
1991-03-29 16.530 16.960 16.460 16.680 1.337 183.475
1991-03-22 16.390 16.530 16.100 16.460 0.427 354.420
1991-03-15 15.980 16.480 15.980 16.390 3.472 482.180
1991-03-08 16.480 16.550 15.700 15.840 -4.290 398.800
1991-03-01 17.180 17.250 16.410 16.550 -2.475 159.320
1991-02-22 16.760 17.040 16.760 16.970 0.832 156.875
1991-02-15 16.480 16.900 16.410 16.830 2.124 276.380
1991-02-08 15.910 16.480 15.840 16.480 3.583 383.220
1991-02-01 16.260 16.340 15.840 15.910 -2.632 284.800
1991-01-25 16.260 16.410 16.120 16.340 -0.427 142.000
1991-01-18 15.980 16.410 15.700 16.410 2.243 229.540
1991-01-11 15.840 16.260 15.700 16.050 0.880 135.340
1991-01-04 15.840 16.190 15.770 15.910 0.442 191.975
1990-12-28 16.050 16.120 15.700 15.840 -1.737 217.000
1990-12-21 16.050 16.480 15.910 16.120 na 238.900
1990-12-14 16.440 16.580 15.980 16.120 -1.946 461.540
1990-12-07 16.300 16.860 16.090 16.440 na 265.480
1990-11-30 15.810 16.440 15.740 16.440 3.526 209.340
1990-11-23 15.880 15.950 15.670 15.880 na 139.200
1990-11-16 16.300 16.440 15.460 15.880 -2.577 344.340
1990-11-09 16.370 16.440 15.740 16.300 -0.852 234.700
1990-11-02 15.810 16.510 15.740 16.440 3.985 372.380
1990-10-26 15.740 16.440 15.740 15.810 na 201.400
1990-10-19 16.300 16.580 15.530 15.810 -3.006 497.300
1990-10-12 15.880 16.300 15.740 16.300 2.194 193.500
1990-10-05 15.050 16.020 15.050 15.950 6.975 189.940
1990-09-28 14.840 15.050 14.630 14.910 na 288.020
1990-09-21 15.050 15.050 14.700 14.910 -1.324 217.080
1990-09-14 15.150 15.350 14.980 15.110 0.199 497.020
1990-09-07 14.800 15.150 14.740 15.080 1.412 248.275
1990-08-31 14.530 14.940 14.530 14.870 3.841 214.060
1990-08-24 15.350 15.700 14.050 14.320 -7.553 448.640
1990-08-17 15.630 15.900 15.350 15.490 -1.338 182.760
1990-08-10 15.630 15.900 15.080 15.700 -0.381 481.520
1990-08-03 15.280 16.240 15.150 15.760 3.141 577.660
1990-07-27 14.530 15.280 14.390 15.280 5.162 215.840
1990-07-20 14.460 14.670 14.390 14.530 0.484 150.180
1990-07-13 14.260 14.670 14.260 14.460 1.403 308.480
1990-07-06 14.320 14.460 14.120 14.260 -0.419 279.950
1990-06-29 14.320 14.390 14.050 14.320 -0.486 356.620
1990-06-22 14.530 14.600 14.120 14.390 -0.964 207.040
1990-06-15 14.490 14.740 14.390 14.530 0.276 797.180
1990-06-08 14.560 14.900 14.360 14.490 0.416 267.120
1990-06-01 14.560 14.630 14.290 14.430 -0.893 392.600
1990-05-25 14.360 14.690 14.360 14.560 0.901 158.740
1990-05-18 14.690 14.760 14.290 14.430 -1.770 212.680
1990-05-11 13.750 14.690 13.680 14.690 7.383 310.400
1990-05-04 13.350 13.750 13.210 13.680 2.472 168.280
1990-04-27 13.410 13.620 13.280 13.350 -0.447 275.980
1990-04-20 13.680 13.750 13.410 13.410 -1.542 208.260
1990-04-13 13.680 13.680 13.550 13.620 -0.439 156.700
1990-04-06 13.480 13.680 13.350 13.680 0.959 129.960
1990-03-30 13.410 13.550 13.280 13.550 1.498 144.640
1990-03-23 13.550 13.750 13.280 13.350 -1.982 191.500
1990-03-16 13.680 13.750 13.550 13.620 -0.945 471.220
1990-03-09 13.650 13.850 13.650 13.750 0.733 527.900
1990-03-02 13.380 13.710 13.320 13.650 2.018 287.040
1990-02-23 13.380 13.450 13.250 13.380 -0.962 475.850
1990-02-16 13.380 13.580 13.320 13.510 0.446 215.340
1990-02-09 13.250 13.450 13.180 13.450 1.509 191.000
1990-02-02 12.650 13.380 12.590 13.250 4.743 248.480
1990-01-26 12.790 12.920 12.450 12.650 -1.095 239.220
1990-01-19 12.790 12.850 12.590 12.790 -0.467 251.340
1990-01-12 13.120 13.250 12.720 12.850 -2.504 300.220
1990-01-05 13.450 13.580 12.980 13.180 -2.007 352.700
1989-12-29 13.320 13.510 13.250 13.450 na 140.125
1989-12-22 13.580 13.650 13.120 13.450 -0.444 363.120
1989-12-15 13.230 13.580 13.230 13.510 1.579 447.800
1989-12-08 13.030 13.360 13.030 13.300 1.527 423.680
1989-12-01 13.030 13.160 12.840 13.100 1.002 384.680
1989-11-24 12.970 13.030 12.900 12.970 na 102.275
1989-11-17 12.900 13.030 12.770 12.970 na 248.660
1989-11-10 12.510 13.030 12.450 12.970 3.100 358.100
1989-11-03 12.190 12.770 12.190 12.580 2.694 383.460
1989-10-27 12.120 12.380 11.930 12.250 1.073 262.500
1989-10-20 12.120 12.190 11.540 12.120 -1.061 449.400
1989-10-13 12.250 12.710 12.120 12.250 na 374.800
1989-10-06 11.800 12.250 11.730 12.250 3.814 364.140
1989-09-29 11.340 11.800 11.340 11.800 4.056 514.320
1989-09-22 11.140 11.410 11.080 11.340 1.160 429.740
1989-09-15 11.190 11.380 11.060 11.210 0.179 601.280
1989-09-08 11.190 11.190 11.000 11.190 0.629 311.775
1989-09-01 11.000 11.190 10.870 11.120 1.091 146.820
1989-08-25 11.120 11.120 10.740 11.000 -0.542 153.700
1989-08-18 11.060 11.250 10.870 11.060 -0.540 166.260
1989-08-11 10.800 11.320 10.740 11.120 4.120 416.820
1989-08-04 10.870 11.060 10.680 10.680 -2.287 250.740
1989-07-28 10.680 10.930 10.550 10.930 2.341 204.060
1989-07-21 10.680 10.800 10.610 10.680 -1.111 164.240
1989-07-14 10.740 10.870 10.680 10.800 na 476.460
1989-07-07 10.610 10.800 10.550 10.800 1.791 172.075
1989-06-30 10.870 10.930 10.420 10.610 -2.928 220.360
1989-06-23 10.680 10.930 10.550 10.930 2.341 255.320
1989-06-16 10.610 10.680 10.480 10.680 1.232 391.100
1989-06-09 10.090 10.610 10.090 10.550 3.941 368.560
1989-06-02 10.020 10.150 9.900 10.150 1.908 262.525
1989-05-26 10.020 10.150 9.840 9.960 -0.599 508.640
1989-05-19 9.900 10.020 9.770 10.020 1.212 274.680
1989-05-12 9.770 9.960 9.590 9.900 1.331 230.120
1989-05-05 9.520 9.900 9.460 9.770 3.277 407.800
1989-04-28 9.330 9.520 9.270 9.460 1.393 389.040
1989-04-21 9.270 9.400 9.150 9.330 0.647 172.040
1989-04-14 9.330 9.330 9.150 9.270 -0.643 133.140
1989-04-07 8.960 9.400 8.830 9.330 4.129 328.860
1989-03-31 8.900 8.960 8.830 8.960 0.674 176.560
1989-03-24 8.770 9.020 8.770 8.900 1.482 180.525
1989-03-17 8.830 8.960 8.710 8.770 -0.679 419.820
1989-03-10 8.750 8.960 8.580 8.830 1.611 474.420
1989-03-03 8.630 8.750 8.570 8.690 na 158.300
1989-02-24 8.810 8.870 8.690 8.690 -1.362 391.875
1989-02-17 8.750 8.870 8.690 8.810 0.686 155.800
1989-02-10 8.930 9.060 8.750 8.750 -1.353 255.020
1989-02-03 8.810 8.930 8.750 8.870 0.681 218.060
1989-01-27 8.750 8.930 8.690 8.810 0.686 405.860
1989-01-20 8.690 8.810 8.630 8.750 0.690 222.780
1989-01-13 8.750 8.930 8.630 8.690 na 303.040
1989-01-06 8.570 8.750 8.510 8.690 2.115 561.625
1988-12-30 8.510 8.570 8.450 8.510 0.710 311.625
1988-12-23 7.830 8.510 7.830 8.450 6.156 534.040
1988-12-16 7.940 8.060 7.830 7.960 1.015 1608.50
1988-12-09 7.820 7.940 7.760 7.880 1.546 141.420
1988-12-02 7.580 7.820 7.580 7.760 2.375 123.280
1988-11-25 7.640 7.700 7.520 7.580 -0.785 114.550
1988-11-18 7.880 7.880 7.640 7.640 -3.046 201.460
1988-11-11 7.880 7.940 7.820 7.880 -1.500 158.860
1988-11-04 7.760 8.000 7.760 8.000 2.302 264.180
1988-10-28 7.640 7.880 7.640 7.820 1.558 313.420
1988-10-21 7.520 7.700 7.520 7.700 2.394 215.960
1988-10-14 7.700 7.760 7.520 7.520 -3.093 263.740
1988-10-07 6.980 7.760 6.860 7.760 12.139 622.040
1988-09-30 6.920 7.160 6.860 6.920 -0.860 328.140
1988-09-23 7.040 7.160 6.920 6.980 -1.690 219.480
1988-09-16 7.140 7.400 6.980 7.100 -0.560 6367.94
1988-09-09 7.030 7.200 7.030 7.140 0.847 351.475
1988-09-02 6.850 7.080 6.850 7.080 2.460 300.540
1988-08-26 6.680 6.910 6.620 6.910 3.443 212.060
1988-08-19 6.560 6.730 6.560 6.680 0.906 192.280
1988-08-12 6.730 6.730 6.500 6.620 -1.634 283.400
1988-08-05 6.560 6.730 6.500 6.730 2.591 148.940
1988-07-29 6.390 6.560 6.270 6.560 3.633 184.560
1988-07-22 6.790 6.790 6.330 6.330 -5.944 210.320
1988-07-15 6.730 6.790 6.680 6.730 na 293.040
1988-07-08 6.620 6.730 6.560 6.730 1.662 517.725
1988-07-01 6.270 6.620 6.210 6.620 5.582 532.440
1988-06-24 6.210 6.330 6.150 6.270 0.966 385.880
1988-06-17 6.100 6.270 6.040 6.210 2.815 323.800
1988-06-10 6.080 6.270 6.030 6.040 -0.658 6521.64
1988-06-03 5.920 6.190 5.860 6.080 2.703 472.125
1988-05-27 5.590 5.920 5.530 5.920 5.903 458.980
1988-05-20 5.420 5.640 5.420 5.590 2.007 322.040
1988-05-13 5.420 5.480 5.260 5.480 na 325.300
1988-05-06 5.750 5.810 5.420 5.480 -4.696 466.580
1988-04-29 5.860 5.920 5.750 5.750 -1.877 204.380
1988-04-22 5.920 5.920 5.750 5.860 na 219.660
1988-04-15 5.970 6.080 5.810 5.860 -1.843 233.920
1988-04-08 5.970 5.970 5.860 5.970 na 265.140
1988-04-01 5.970 5.970 5.920 5.970 0.845 161.200
1988-03-25 6.140 6.140 5.920 5.920 -3.583 227.640
1988-03-18 6.030 6.140 5.970 6.140 1.824 249.560
1988-03-11 6.110 6.170 5.920 6.030 -2.269 4105.86
1988-03-04 6.110 6.220 6.060 6.170 0.982 230.700
1988-02-26 6.010 6.170 5.950 6.110 na 214.220
1988-02-19 6.010 6.110 5.950 6.110 2.689 195.425
1988-02-12 6.170 6.220 5.900 5.950 -4.341 308.700
1988-02-05 6.540 6.540 6.060 6.220 -4.160 272.020
1988-01-29 6.170 6.490 6.110 6.490 5.186 316.460
1988-01-22 6.110 6.170 6.010 6.170 1.815 265.220
1988-01-15 5.900 6.170 5.740 6.060 1.849 265.740
1988-01-08 5.740 6.220 5.740 5.950 4.569 276.360
1988-01-01 5.790 5.850 5.580 5.690 -2.735 393.975
1987-12-25 5.900 6.010 5.790 5.850 na 298.975
1987-12-18 5.740 5.950 5.690 5.850 1.916 315.360
1987-12-11 5.720 6.030 5.630 5.740 -0.692 7827.80
1987-12-04 5.780 5.880 5.670 5.780 -0.858 1275.56
1987-11-27 5.780 5.880 5.670 5.830 1.923 188.975
1987-11-20 5.880 5.980 5.620 5.720 -1.038 336.840
1987-11-13 5.980 6.030 5.720 5.780 -4.146 213.260
1987-11-06 5.880 6.090 5.830 6.030 3.431 251.120
1987-10-30 5.930 6.030 5.670 5.830 -2.508 347.900
1987-10-23 5.780 6.140 5.160 5.980 3.460 544.060
1987-10-16 5.980 6.140 5.780 5.780 -3.344 236.260
1987-10-09 6.030 6.090 5.930 5.980 -1.806 229.620
1987-10-02 6.140 6.140 5.930 6.090 na 342.100
1987-09-25 6.090 6.190 5.980 6.090 na 374.720
1987-09-18 6.170 6.270 6.030 6.090 -0.490 10534.0
1987-09-11 6.070 6.170 6.020 6.120 0.824 352.000
1987-09-04 6.170 6.220 6.020 6.070 -2.412 392.480
1987-08-28 6.370 6.420 6.020 6.220 -1.582 1219.58
1987-08-21 6.370 6.470 6.320 6.320 -1.558 383.100
1987-08-14 6.070 6.470 6.020 6.420 5.766 570.020
1987-08-07 6.120 6.220 6.020 6.070 -0.817 302.620
1987-07-31 6.170 6.220 6.020 6.120 -0.810 353.220
1987-07-24 6.470 6.470 6.070 6.170 -4.637 369.840
1987-07-17 6.570 6.620 6.420 6.470 -2.266 481.980
1987-07-10 6.520 6.670 6.420 6.620 0.761 284.000
1987-07-03 6.520 6.570 6.470 6.570 1.546 144.325
1987-06-26 6.470 6.620 6.420 6.470 na 300.780
1987-06-19 6.570 6.620 6.420 6.470 -2.266 542.340
1987-06-12 6.700 6.700 6.520 6.620 -0.451 3275.90
1987-06-05 6.610 6.750 6.410 6.650 0.605 282.820
1987-05-29 6.310 6.610 6.260 6.610 5.591 253.275
1987-05-22 6.510 6.560 6.160 6.260 -2.340 254.780
1987-05-15 6.610 6.700 6.410 6.410 -3.026 277.500
1987-05-08 6.650 6.800 6.510 6.610 na 402.520
1987-05-01 6.410 6.700 6.310 6.610 2.322 212.780
1987-04-24 6.610 6.750 6.310 6.460 -1.524 221.640
1987-04-17 6.700 6.750 6.160 6.560 -2.090 408.275
1987-04-10 6.950 7.000 6.560 6.700 -3.597 212.060
1987-04-03 6.900 7.000 6.650 6.950 na 333.760
1987-03-27 6.900 7.050 6.800 6.950 0.725 287.360
1987-03-20 6.850 7.240 6.750 6.900 0.730 416.280
1987-03-13 6.930 7.020 6.650 6.850 -1.154 2550.60
1987-03-06 7.170 7.220 6.880 6.930 -3.347 288.600
1987-02-27 7.170 7.260 7.020 7.170 na 197.800
1987-02-20 7.070 7.220 7.020 7.170 2.137 266.700
1987-02-13 7.020 7.120 6.830 7.020 0.573 518.140
1987-02-06 6.980 7.170 6.930 6.980 na 249.920
1987-01-30 7.020 7.070 6.930 6.980 -1.273 453.300
1987-01-23 6.930 7.220 6.880 7.070 2.020 694.420
1987-01-16 7.020 7.070 6.790 6.930 -1.282 593.280
1987-01-09 6.690 7.020 6.640 7.020 6.525 362.120
1987-01-02 6.400 6.590 6.260 6.590 2.969 359.775
1986-12-26 6.550 6.590 6.360 6.400 -2.883 479.950
1986-12-19 6.690 6.740 6.500 6.590 -1.495 309.020
1986-12-12 6.860 6.910 6.640 6.690 -1.762 2267.68
1986-12-05 6.720 6.910 6.670 6.810 0.591 405.740
1986-11-28 6.630 6.770 6.580 6.770 1.499 236.450
1986-11-21 6.530 6.670 6.390 6.670 2.144 196.560
1986-11-14 6.530 6.670 6.350 6.530 na 216.660
1986-11-07 6.670 6.720 6.390 6.530 -2.099 334.880
1986-10-31 6.390 6.810 6.390 6.670 3.571 354.080
1986-10-24 6.300 6.490 6.250 6.440 2.222 228.300
1986-10-17 6.300 6.350 6.160 6.300 0.800 196.460
1986-10-10 6.160 6.350 5.970 6.250 2.291 287.080
1986-10-03 6.210 6.250 6.110 6.110 -1.610 192.960
1986-09-26 6.300 6.350 6.110 6.210 -0.640 276.100
1986-09-19 6.380 6.390 6.070 6.250 -2.038 3000.72
1986-09-12 6.560 6.650 6.330 6.380 -2.744 619.680
1986-09-05 6.610 6.740 6.510 6.560 na 651.425
1986-08-29 6.650 6.650 6.240 6.560 -1.353 487.420
1986-08-22 6.510 6.740 6.420 6.650 2.151 487.980
1986-08-15 6.240 6.510 6.200 6.510 5.000 260.580
1986-08-08 6.060 6.330 5.880 6.200 1.639 442.380
1986-08-01 6.380 6.380 6.060 6.100 -4.389 374.620
1986-07-25 5.970 6.420 5.920 6.380 6.868 402.000
1986-07-18 6.240 6.420 5.920 5.970 -3.710 633.780
1986-07-11 6.010 6.240 5.920 6.200 3.853 314.060
1986-07-04 5.920 6.150 5.880 5.970 0.845 523.950
1986-06-27 5.880 6.010 5.790 5.920 na 255.280
1986-06-20 6.010 6.150 5.790 5.920 -0.838 348.700
1986-06-13 5.990 6.100 5.860 5.970 -0.334 1623.14
1986-06-06 6.040 6.080 5.820 5.990 -0.828 332.020
1986-05-30 5.950 6.130 5.950 6.040 1.513 323.800
1986-05-23 6.080 6.080 5.820 5.950 -1.490 273.340
1986-05-16 5.910 6.170 5.910 6.040 0.835 337.320
1986-05-09 6.220 6.260 5.820 5.990 -3.698 363.840
1986-05-02 6.350 6.390 5.990 6.220 -2.660 473.520
1986-04-25 6.710 6.710 6.310 6.390 -4.769 249.540
1986-04-18 6.710 6.750 6.620 6.710 na 360.800
1986-04-11 6.350 6.840 6.260 6.710 5.008 633.040
1986-04-04 6.480 6.620 5.860 6.390 -0.776 1164.28
1986-03-28 6.170 6.530 6.130 6.440 2.875 454.925
1986-03-21 6.510 6.600 6.220 6.260 -5.152 2050.86
1986-03-14 6.420 6.730 6.250 6.600 2.804 451.080
1986-03-07 6.600 6.600 6.210 6.420 -2.727 318.400
1986-02-28 6.080 6.640 6.030 6.600 9.453 549.220
1986-02-21 5.990 6.160 5.900 6.030 0.668 291.700
1986-02-14 5.990 6.030 5.860 5.990 na 211.640
1986-02-07 6.120 6.160 5.900 5.990 -1.480 361.060
1986-01-31 5.770 6.160 5.600 6.080 6.108 460.480
1986-01-24 5.600 5.770 5.560 5.730 2.321 145.240
1986-01-17 5.430 5.640 5.340 5.600 2.377 228.800
1986-01-10 5.510 5.730 5.430 5.470 -0.726 394.080
1986-01-03 5.470 5.510 5.380 5.510 na 221.000
1985-12-27 5.640 5.640 5.470 5.510 -3.163 168.325
1985-12-20 5.430 5.690 5.340 5.690 4.788 411.620
1985-12-13 5.300 5.510 5.300 5.430 2.453 233.380
1985-12-06 5.250 5.380 5.250 5.300 na 337.280
1985-11-29 5.280 5.340 5.200 5.300 0.379 211.750
1985-11-22 5.240 5.320 5.200 5.280 0.763 211.900
1985-11-15 5.110 5.320 5.110 5.240 2.544 384.480
1985-11-08 5.110 5.240 5.030 5.110 0.789 268.960
1985-11-01 5.110 5.200 5.030 5.070 -0.783 250.980
1985-10-25 5.030 5.200 4.940 5.110 1.590 209.640
1985-10-18 4.940 5.110 4.770 5.030 1.822 289.560
1985-10-11 4.900 5.030 4.860 4.940 0.816 221.040
1985-10-04 4.770 4.980 4.730 4.900 2.725 190.980
1985-09-27 5.030 5.030 4.730 4.770 -4.217 182.350
1985-09-20 5.060 5.200 4.980 4.980 -1.581 1208.20
1985-09-13 5.390 5.390 4.970 5.060 -6.122 1335.66
1985-09-06 5.430 5.430 5.340 5.390 -0.737 122.450
1985-08-30 5.390 5.510 5.300 5.430 1.685 72.880
1985-08-23 5.300 5.430 5.220 5.340 1.521 80.000
1985-08-16 5.220 5.300 5.140 5.260 0.766 169.960
1985-08-09 5.340 5.340 4.970 5.220 -2.247 259.680
1985-08-02 5.390 5.430 5.220 5.340 -0.928 237.920
1985-07-26 5.710 5.710 5.180 5.390 -5.604 321.480
1985-07-19 5.800 5.880 5.590 5.710 -2.226 196.560
1985-07-12 5.670 5.880 5.590 5.840 2.998 150.260
1985-07-05 5.630 5.670 5.590 5.670 0.710 91.850
1985-06-28 5.760 5.760 5.510 5.630 -2.257 347.160
1985-06-21 5.670 5.760 5.630 5.760 1.587 227.040
1985-06-14 5.620 5.700 5.580 5.670 1.613 1274.26
1985-06-07 5.340 5.660 5.300 5.580 4.494 418.500
1985-05-31 5.300 5.380 5.260 5.340 1.521 364.950
1985-05-24 5.460 5.540 5.260 5.260 -2.952 349.160
1985-05-17 5.340 5.460 5.260 5.420 1.498 230.960
1985-05-10 5.180 5.420 5.180 5.340 2.299 171.520
1985-05-03 5.300 5.340 5.140 5.220 -2.247 117.620
1985-04-26 5.340 5.380 5.300 5.340 na 176.460
1985-04-19 5.340 5.420 5.300 5.340 na 445.940
1985-04-12 5.380 5.420 5.020 5.340 -1.476 217.720
1985-04-05 5.220 5.460 4.980 5.420 2.264 338.675
1985-03-29 5.060 5.300 4.810 5.300 4.743 190.160
1985-03-22 4.940 5.060 4.850 5.060 2.429 201.900
1985-03-15 4.840 5.000 4.840 4.940 2.066 1004.48
1985-03-08 4.960 4.960 4.840 4.840 -2.419 266.680
1985-03-01 4.880 4.960 4.690 4.960 0.813 181.800
1985-02-22 4.960 4.960 4.840 4.920 na 163.300
1985-02-15 4.840 4.960 4.730 4.920 2.500 112.920
1985-02-08 4.730 4.920 4.690 4.800 0.840 241.500
1985-02-01 4.760 4.840 4.690 4.760 na 229.700
1985-01-25 4.800 4.960 4.690 4.760 -0.833 276.860
1985-01-18 4.800 4.880 4.730 4.800 0.840 237.160
1985-01-11 4.760 4.840 4.690 4.760 na 123.380
1985-01-04 4.800 5.000 4.730 4.760 -1.653 128.375
1984-12-28 4.800 4.840 4.690 4.840 0.833 97.675
1984-12-21 4.760 5.040 4.730 4.800 1.480 276.160
1984-12-14 4.710 4.760 4.690 4.730 0.425 158.520
1984-12-07 4.750 4.790 4.640 4.710 -1.670 283.600
1984-11-30 4.670 4.790 4.640 4.790 2.570 403.000
1984-11-23 4.520 4.710 4.480 4.670 3.319 109.900
1984-11-16 4.670 4.710 4.520 4.520 -3.212 109.060
1984-11-09 4.640 4.710 4.640 4.670 0.647 140.860
1984-11-02 4.480 4.670 4.410 4.640 3.571 150.840
1984-10-26 4.560 4.640 4.480 4.480 -1.754 172.680
1984-10-19 4.520 4.640 4.330 4.560 0.885 263.780
1984-10-12 4.450 4.560 4.370 4.520 1.573 177.120
1984-10-05 4.290 4.450 4.220 4.450 2.771 163.560
1984-09-28 4.330 4.370 4.180 4.330 na 119.080
1984-09-21 4.140 4.410 4.100 4.330 4.589 285.560
1984-09-14 4.090 4.140 3.990 4.140 1.222 693.460
1984-09-07 4.090 4.160 4.010 4.090 na 217.200
1984-08-31 4.160 4.200 4.050 4.090 -1.683 81.100
1984-08-24 4.160 4.240 4.090 4.160 1.711 321.680
1984-08-17 4.090 4.130 4.050 4.090 na 164.100
1984-08-10 3.900 4.200 3.830 4.090 4.872 438.360
1984-08-03 3.610 3.980 3.610 3.900 8.033 240.020
1984-07-27 3.720 3.720 3.570 3.610 -3.989 261.640
1984-07-20 3.830 3.870 3.720 3.760 -1.828 139.100
1984-07-13 3.760 3.900 3.760 3.830 1.862 185.240
1984-07-06 3.720 3.790 3.720 3.760 1.075 163.775
1984-06-29 3.680 3.790 3.650 3.720 1.087 157.820
1984-06-22 3.720 3.760 3.610 3.680 -1.075 237.640
1984-06-15 3.710 3.790 3.670 3.720 0.270 196.640
1984-06-08 3.780 3.850 3.710 3.710 -1.852 121.660
1984-06-01 3.530 3.780 3.460 3.780 7.082 325.700
1984-05-25 3.640 3.640 3.490 3.530 -3.022 176.680
1984-05-18 3.810 3.810 3.600 3.640 -4.462 123.300
1984-05-11 3.490 3.850 3.490 3.810 9.169 226.620
1984-05-04 3.420 3.560 3.390 3.490 2.047 119.700
1984-04-27 3.530 3.560 3.280 3.420 -3.116 185.740
1984-04-20 3.600 3.600 3.460 3.530 -1.944 156.325
1984-04-13 3.560 3.640 3.530 3.600 1.124 146.400
1984-04-06 3.670 3.740 3.490 3.560 -2.997 140.780
1984-03-30 3.640 3.740 3.640 3.670 0.824 87.620
1984-03-23 3.740 3.810 3.640 3.640 -2.674 120.660
1984-03-16 3.770 3.830 3.700 3.740 -0.796 175.420
1984-03-09 3.900 3.900 3.730 3.770 -3.333 97.480
1984-03-02 3.560 3.970 3.560 3.900 9.551 197.080
1984-02-24 3.630 3.630 3.520 3.560 -2.732 110.525
1984-02-17 3.700 3.830 3.630 3.660 -1.081 108.600
1984-02-10 3.900 3.900 3.520 3.700 -6.091 197.100
1984-02-03 3.940 3.940 3.870 3.940 na 119.560
1984-01-27 3.900 3.940 3.800 3.940 1.026 164.040
1984-01-20 4.040 4.040 3.900 3.900 -3.465 286.060
1984-01-13 3.970 4.080 3.900 4.040 2.538 231.380
1984-01-06 3.800 4.010 3.800 3.940 3.684 172.425
1983-12-30 3.830 3.900 3.770 3.800 -0.783 198.450
1983-12-23 3.700 3.870 3.700 3.830 4.645 245.780
1983-12-16 3.730 3.770 3.630 3.660 -1.877 310.200
1983-12-09 3.820 3.820 3.730 3.730 -2.356 238.120
1983-12-02 3.970 4.000 3.580 3.820 -3.778 243.780
1983-11-25 4.040 4.130 3.970 3.970 -1.733 156.825
1983-11-18 4.100 4.100 4.000 4.040 -1.463 141.880
1983-11-11 4.130 4.130 4.040 4.100 -0.726 182.900
1983-11-04 4.100 4.170 4.070 4.130 0.732 109.960
1983-10-28 4.100 4.170 4.070 4.100 na 285.540
1983-10-21 3.970 4.170 3.910 4.100 3.275 323.240
1983-10-14 4.040 4.100 3.940 3.970 -1.733 208.860
1983-10-07 3.810 4.040 3.780 4.040 6.037 226.860
1983-09-30 3.710 3.840 3.710 3.810 2.695 145.340
1983-09-23 3.710 3.740 3.680 3.710 na 147.100
1983-09-16 3.730 3.790 3.680 3.710 -0.536 251.920
1983-09-09 3.730 3.760 3.700 3.730 na 111.175
1983-09-02 3.670 3.760 3.640 3.730 1.635 59.900
1983-08-26 3.730 3.730 3.670 3.670 -1.609 96.840
1983-08-19 3.570 3.760 3.570 3.730 4.482 122.500
1983-08-12 3.600 3.700 3.510 3.570 -0.833 95.640
1983-08-05 3.640 3.640 3.570 3.600 -1.099 57.160
1983-07-29 3.600 3.670 3.600 3.640 1.111 93.060
1983-07-22 3.450 3.640 3.290 3.600 4.348 174.440
1983-07-15 3.480 3.510 3.350 3.450 -0.862 66.640
1983-07-08 3.540 3.540 3.450 3.480 -1.695 97.825
1983-07-01 3.540 3.600 3.480 3.540 na 182.940
1983-06-24 3.570 3.600 3.540 3.540 -0.840 132.680
1983-06-17 3.640 3.670 3.540 3.570 -1.923 153.220
1983-06-10 3.750 3.750 3.600 3.640 -2.933 100.660
1983-06-03 3.690 3.750 3.690 3.750 1.626 95.800
1983-05-27 3.690 3.750 3.660 3.690 na 167.200
1983-05-20 3.690 3.720 3.630 3.690 na 84.360
1983-05-13 3.630 3.720 3.600 3.690 1.653 159.520
1983-05-06 3.600 3.720 3.600 3.630 0.833 122.380
1983-04-29 3.530 3.630 3.530 3.600 1.983 77.140
1983-04-22 3.530 3.630 3.500 3.530 na 106.600
1983-04-15 3.410 3.570 3.410 3.530 3.519 99.880
1983-04-08 3.410 3.470 3.380 3.410 na 130.220
1983-04-01 3.470 3.660 3.380 3.410 -1.729 102.475
1983-03-25 3.530 3.530 3.440 3.470 -1.700 148.020
1983-03-18 3.530 3.570 3.470 3.530 na 124.140
1983-03-11 3.560 3.650 3.530 3.530 -0.843 211.280
1983-03-04 3.440 3.620 3.410 3.560 3.488 197.260
1983-02-25 3.320 3.440 3.320 3.440 3.614 70.350
1983-02-18 3.320 3.350 3.290 3.320 na 98.140
1983-02-11 3.380 3.410 3.290 3.320 -1.775 239.040
1983-02-04 3.350 3.410 3.320 3.380 0.896 62.200
1983-01-28 3.320 3.380 3.260 3.350 na 115.500
1983-01-21 3.350 3.380 3.260 3.350 na 195.800
1983-01-14 3.320 3.380 3.290 3.350 0.904 118.460
1983-01-07 3.140 3.350 3.110 3.320 5.732 173.760
1982-12-31 3.140 3.170 3.080 3.140 na 70.000
1982-12-24 3.020 3.140 3.020 3.140 3.974 115.575
1982-12-17 3.140 3.170 3.020 3.020 -3.822 165.040
1982-12-10 3.160 3.190 3.110 3.140 -0.633 196.540
1982-12-03 3.130 3.190 3.130 3.160 0.958 176.020
1982-11-26 3.160 3.160 3.070 3.130 -0.949 196.300
1982-11-19 3.100 3.210 3.040 3.160 1.935 132.440
1982-11-12 3.040 3.100 3.010 3.100 1.974 178.400
1982-11-05 2.950 3.070 2.900 3.040 3.051 214.600
1982-10-29 2.980 2.980 2.780 2.950 -1.993 241.880
1982-10-22 3.010 3.040 2.980 3.010 na 185.620
1982-10-15 2.920 3.040 2.920 3.010 3.082 353.700
1982-10-08 2.840 2.980 2.780 2.920 2.817 190.860
1982-10-01 2.840 2.840 2.780 2.840 na 81.260
1982-09-24 2.840 2.840 2.780 2.840 na 179.420
1982-09-17 2.800 2.860 2.780 2.840 1.429 158.060
1982-09-10 2.830 2.860 2.800 2.800 -1.060 156.150
1982-09-03 2.770 2.860 2.740 2.830 2.166 122.260
1982-08-27 2.740 2.830 2.720 2.770 1.095 466.840
1982-08-20 2.580 2.830 2.580 2.740 6.202 203.160
1982-08-13 2.490 2.580 2.460 2.580 3.614 69.940
1982-08-06 2.490 2.580 2.460 2.490 na 102.400
1982-07-30 2.600 2.600 2.490 2.490 -4.231 119.060
1982-07-23 2.630 2.630 2.580 2.600 -1.141 93.820
1982-07-16 2.600 2.660 2.600 2.630 1.154 66.120
1982-07-09 2.600 2.630 2.600 2.600 na 52.350
1982-07-02 2.630 2.630 2.580 2.600 -1.141 67.840
1982-06-25 2.580 2.630 2.550 2.630 1.938 83.320
1982-06-18 2.620 2.620 2.520 2.580 -1.527 67.500
1982-06-11 2.650 2.670 2.570 2.620 -1.132 87.320
1982-06-04 2.650 2.670 2.620 2.650 na 105.075
1982-05-28 2.670 2.700 2.620 2.650 -0.749 64.740
1982-05-21 2.670 2.730 2.590 2.670 na 147.240
1982-05-14 2.670 2.730 2.650 2.670 na 212.960
1982-05-07 2.590 2.670 2.590 2.670 3.089 58.340
1982-04-30 2.650 2.700 2.590 2.590 -2.264 82.780
1982-04-23 2.570 2.670 2.570 2.650 3.113 85.440
1982-04-16 2.510 2.590 2.490 2.570 2.390 148.020
1982-04-09 2.510 2.540 2.490 2.510 na 62.775
1982-04-02 2.510 2.540 2.460 2.510 na 85.120
1982-03-26 2.490 2.540 2.460 2.510 0.803 63.480
1982-03-19 2.510 2.510 2.380 2.490 -0.797 257.640
1982-03-12 2.610 2.610 2.510 2.510 -3.831 153.800
1982-03-05 2.450 2.610 2.450 2.610 6.531 117.980
1982-02-26 2.400 2.510 2.400 2.450 2.083 92.900
1982-02-19 2.430 2.430 2.380 2.400 -1.235 46.750
1982-02-12 2.380 2.430 2.380 2.430 2.101 27.440
1982-02-05 2.380 2.400 2.350 2.380 na 34.100
1982-01-29 2.320 2.400 2.320 2.380 2.586 38.300
1982-01-22 2.320 2.350 2.300 2.320 na 104.560
1982-01-15 2.350 2.380 2.300 2.320 -1.277 76.080
1982-01-08 2.380 2.380 2.320 2.350 -1.261 72.180
1982-01-01 2.380 2.380 2.320 2.380 na 99.425
1981-12-25 2.350 2.380 2.320 2.380 1.277 106.025
1981-12-18 2.480 2.480 2.320 2.350 -6.000 121.540
1981-12-11 2.570 2.570 2.470 2.500 -2.724 85.080
1981-12-04 2.520 2.570 2.470 2.570 1.984 159.320
1981-11-27 2.450 2.520 2.420 2.520 2.857 110.275
1981-11-20 2.450 2.450 2.400 2.450 na 62.200
1981-11-13 2.340 2.520 2.320 2.450 4.701 120.440
1981-11-06 2.320 2.340 2.290 2.340 0.862 46.860
1981-10-30 2.240 2.320 2.220 2.320 3.571 44.820
1981-10-23 2.270 2.270 2.220 2.240 -1.322 25.800
1981-10-16 2.270 2.290 2.240 2.270 na 49.480
1981-10-09 2.240 2.270 2.220 2.270 1.339 35.120
1981-10-02 2.220 2.270 2.190 2.240 0.901 45.120
1981-09-25 2.270 2.290 2.220 2.220 -2.203 63.480
1981-09-18 2.310 2.360 2.240 2.270 -1.732 43.260
1981-09-11 2.240 2.340 2.210 2.310 3.125 60.375
1981-09-04 2.260 2.310 2.170 2.240 -0.885 66.680
1981-08-28 2.290 2.310 2.240 2.260 -1.310 58.940
1981-08-21 2.260 2.340 2.170 2.290 1.327 39.000
1981-08-14 2.240 2.310 2.210 2.260 0.893 55.760
1981-08-07 2.240 2.240 2.190 2.240 na 45.460
1981-07-31 2.190 2.240 2.170 2.240 2.283 68.780
1981-07-24 2.170 2.190 2.170 2.190 0.922 58.900
1981-07-17 2.190 2.240 2.170 2.170 -0.913 46.820
1981-07-10 2.190 2.240 2.170 2.190 na 38.260
1981-07-03 2.210 2.260 2.190 2.190 -0.905 73.600
1981-06-26 2.290 2.290 2.190 2.210 -3.493 53.180
1981-06-19 2.290 2.380 2.290 2.290 3.620 101.660
1981-06-12 2.210 2.310 2.190 2.210 na 54.420
1981-06-05 2.140 2.210 2.140 2.210 3.271 54.240
1981-05-29 2.140 2.170 2.120 2.140 0.943 29.975
1981-05-22 2.170 2.190 2.120 2.120 -2.304 28.940
1981-05-15 2.120 2.170 2.090 2.170 2.358 43.180
1981-05-08 2.170 2.170 2.120 2.120 -2.304 43.020
1981-05-01 2.140 2.190 2.120 2.170 1.402 57.160
1981-04-24 2.140 2.190 2.120 2.140 na 49.780
1981-04-17 2.120 2.170 2.070 2.140 0.943 56.000
1981-04-10 2.170 2.190 2.090 2.120 -2.304 29.680
1981-04-03 2.120 2.210 2.120 2.170 2.358 39.520
1981-03-27 2.140 2.210 2.070 2.120 -0.935 36.760
1981-03-20 2.140 2.190 2.090 2.140 na 43.460
1981-03-13 2.090 2.160 2.070 2.140 2.392 43.700
1981-03-06 2.070 2.110 2.020 2.090 0.966 22.800
1981-02-27 2.020 2.110 2.020 2.070 2.475 26.860
1981-02-20 2.050 2.070 2.000 2.020 -1.463 31.175
1981-02-13 2.050 2.090 2.050 2.050 na 34.180
1981-02-06 2.090 2.090 2.020 2.050 -1.914 30.280
1981-01-30 2.020 2.090 2.020 2.090 3.465 25.980
1981-01-23 2.070 2.070 2.000 2.020 -2.415 26.040
1981-01-16 2.070 2.090 2.000 2.070 0.976 65.080
1981-01-09 2.050 2.180 2.050 2.050 na 63.140
1981-01-02 2.050 2.050 1.980 2.050 na 74.775
1980-12-26 2.000 2.090 2.000 2.050 2.500 149.075
1980-12-19 1.930 2.050 1.820 2.000 3.627 139.060
1980-12-12 1.970 1.970 1.820 1.930 -2.030 97.680
1980-12-05 1.970 1.990 1.950 1.970 na 75.400
1980-11-28 1.990 2.020 1.970 1.970 -1.005 46.950
1980-11-21 2.040 2.040 1.930 1.990 -2.451 63.840
1980-11-14 2.020 2.060 1.930 2.040 0.990 38.800
1980-11-07 2.040 2.060 1.990 2.020 -0.980 57.425
1980-10-31 2.060 2.080 2.020 2.040 -0.971 33.380
1980-10-24 2.080 2.080 2.040 2.060 -0.962 38.280
1980-10-17 2.080 2.080 1.990 2.080 na 52.240
1980-10-10 2.060 2.130 2.060 2.080 0.971 34.040
1980-10-03 2.080 2.080 2.040 2.060 -0.962 37.380
1980-09-26 2.100 2.150 2.060 2.080 -0.952 51.020
1980-09-19 2.190 2.230 2.100 2.100 -4.110 69.000
1980-09-12 2.190 2.230 2.170 2.190 -0.905 67.520
1980-09-05 2.140 2.230 2.140 2.210 3.271 24.375
1980-08-29 2.120 2.190 2.100 2.140 0.943 33.000
1980-08-22 2.120 2.170 2.100 2.120 na 39.360
1980-08-15 2.120 2.170 2.100 2.120 na 41.260
1980-08-08 2.140 2.170 2.040 2.120 -0.935 93.540
1980-08-01 2.210 2.230 2.140 2.140 -3.167 32.580
1980-07-25 2.190 2.210 2.170 2.210 0.913 30.660
1980-07-18 2.230 2.230 2.170 2.190 -1.794 92.580
1980-07-11 2.230 2.250 2.190 2.230 na 38.540
1980-07-04 2.250 2.250 2.210 2.230 -0.889 52.600
1980-06-27 2.250 2.290 2.230 2.250 na 61.200
1980-06-20 2.230 2.360 2.230 2.250 1.810 51.460
1980-06-13 2.180 2.350 2.160 2.210 1.376 100.920
1980-06-06 2.140 2.230 2.120 2.180 0.926 34.540
1980-05-30 2.120 2.230 2.100 2.160 1.887 46.250
1980-05-23 2.160 2.160 2.040 2.120 -1.852 77.800
1980-05-16 2.160 2.180 2.120 2.160 na 44.660
1980-05-09 2.160 2.160 2.100 2.160 na 23.320
1980-05-02 2.180 2.180 2.100 2.160 -0.917 69.540
1980-04-25 2.080 2.180 2.060 2.180 4.808 43.080
1980-04-18 2.100 2.140 2.020 2.080 -0.952 71.160
1980-04-11 1.900 2.140 1.850 2.100 10.526 41.260
1980-04-04 1.830 1.940 1.830 1.900 3.825 48.450
1980-03-28 1.880 1.940 1.790 1.830 -2.660 33.140
1980-03-21 1.880 1.900 1.830 1.880 na 28.860
1980-03-14 1.870 2.050 1.850 1.880 0.535 37.100
1980-03-07 1.950 1.970 1.830 1.870 -4.103 30.020
1980-02-29 1.910 1.990 1.910 1.950 2.094 24.440
1980-02-22 1.950 2.030 1.910 1.910 -2.051 33.125
1980-02-15 1.990 2.030 1.950 1.950 -2.010 83.860
1980-02-08 2.010 2.050 1.990 1.990 -0.995 27.420
1980-02-01 2.030 2.050 1.950 2.010 -0.985 33.900
1980-01-25 2.030 2.050 2.010 2.030 na 34.400
1980-01-18 2.030 2.150 2.030 2.030 na 40.080
1980-01-11 2.030 2.070 2.010 2.030 na 29.960
1980-01-04 1.970 2.030 1.950 2.030 3.046 62.150
1979-12-28 1.970 2.090 1.970 1.970 na 66.550
1979-12-21 2.050 2.170 1.970 1.970 -3.902 56.280
1979-12-14 2.190 2.190 2.030 2.050 -6.393 45.520
1979-12-07 2.150 2.280 2.090 2.190 0.922 31.980
1979-11-30 1.990 2.210 1.990 2.170 10.152 47.680
1979-11-23 2.010 2.030 1.950 1.970 -1.990 25.725
1979-11-16 1.990 2.130 1.970 2.010 1.005 28.780
1979-11-09 2.030 2.030 1.970 1.990 -1.970 42.000
1979-11-02 2.030 2.130 1.990 2.030 na 47.680
1979-10-26 2.070 2.170 2.010 2.030 -1.932 33.380
1979-10-19 2.110 2.190 2.070 2.070 -1.896 36.160
1979-10-12 2.170 2.280 2.010 2.110 -2.765 40.140
1979-10-05 2.150 2.260 2.110 2.170 0.930 23.960
1979-09-28 2.170 2.260 2.090 2.150 -0.922 25.260
1979-09-21 2.150 2.280 2.150 2.170 0.930 44.540
1979-09-14 2.260 2.320 2.150 2.150 -4.867 48.980
1979-09-07 2.260 2.260 2.220 2.260 na 31.650
1979-08-31 2.240 2.370 2.220 2.260 0.893 33.880
1979-08-24 2.260 2.280 2.220 2.240 -0.885 30.600
1979-08-17 2.220 2.390 2.220 2.260 1.802 47.060
1979-08-10 2.200 2.320 2.180 2.220 0.909 40.700
1979-08-03 2.200 2.300 2.180 2.200 na 27.820
1979-07-27 2.240 2.240 2.200 2.200 -1.786 56.440
1979-07-20 2.240 2.240 2.220 2.240 na 54.780
1979-07-13 2.220 2.370 2.170 2.240 0.901 25.980
1979-07-06 2.200 2.330 2.200 2.220 0.909 15.300
1979-06-29 2.220 2.330 2.170 2.200 -0.901 17.760
1979-06-22 2.220 2.240 2.180 2.220 na 17.520
1979-06-15 2.200 2.390 2.200 2.220 0.909 41.640
1979-06-08 2.220 2.240 2.200 2.200 -0.901 29.460
1979-06-01 2.130 2.290 2.110 2.220 4.225 41.100
1979-05-25 2.090 2.240 2.070 2.130 1.914 45.820
1979-05-18 2.060 2.130 2.020 2.090 1.456 22.500
1979-05-11 2.090 2.180 2.040 2.060 -2.370 26.360
1979-05-04 2.150 2.170 2.090 2.110 -1.860 51.780
1979-04-27 2.180 2.220 2.130 2.150 -1.376 27.520
1979-04-20 2.180 2.260 2.170 2.180 na 15.300
1979-04-13 2.170 2.220 2.170 2.180 0.461 23.325
1979-04-06 2.170 2.180 2.130 2.170 na 30.200
1979-03-30 2.170 2.180 2.150 2.170 na 27.640
1979-03-23 2.150 2.180 2.130 2.170 0.930 22.900
1979-03-16 2.200 2.220 2.150 2.150 -2.273 28.840
1979-03-09 2.150 2.220 2.130 2.200 2.326 46.500
1979-03-02 2.130 2.160 2.110 2.150 0.939 25.240
1979-02-23 2.130 2.160 2.130 2.130 na 22.675
1979-02-16 2.090 2.150 2.070 2.130 1.914 16.080
1979-02-09 2.150 2.160 2.090 2.090 -2.791 18.840
1979-02-02 2.130 2.160 2.110 2.150 0.939 21.280
1979-01-26 2.110 2.150 2.090 2.130 0.948 19.460
1979-01-19 2.070 2.130 2.060 2.110 1.932 14.120
1979-01-12 2.090 2.130 2.040 2.070 -0.957 18.600
1979-01-05 1.930 2.090 1.930 2.090 8.290 24.400
1978-12-29 1.980 2.000 1.910 1.930 -2.525 40.700
1978-12-22 2.020 2.020 1.950 1.980 -1.980 36.340
1978-12-15 2.130 2.130 2.020 2.020 -5.164 46.200
1978-12-08 2.110 2.200 2.090 2.130 0.948 14.320
1978-12-01 2.090 2.140 2.090 2.110 0.957 36.600
1978-11-24 2.060 2.110 2.000 2.090 1.456 19.675
1978-11-17 2.040 2.070 1.920 2.060 0.980 25.120
1978-11-10 2.070 2.110 2.040 2.040 -1.449 22.140
1978-11-03 2.090 2.110 2.020 2.070 -0.957 65.860
1978-10-27 2.140 2.210 2.090 2.090 -2.336 23.700
1978-10-20 2.200 2.280 2.130 2.140 -2.727 31.740
1978-10-13 2.210 2.300 2.180 2.200 -0.452 18.080
1978-10-06 2.200 2.230 2.180 2.210 0.455 33.780
1978-09-29 2.230 2.230 2.200 2.200 -1.345 17.940
1978-09-22 2.250 2.260 2.210 2.230 na 33.520
1978-09-15 2.230 2.260 2.210 2.230 na 27.980
1978-09-08 2.250 2.280 2.200 2.230 -0.889 87.600
1978-09-01 2.250 2.250 2.210 2.250 na 23.380
1978-08-25 2.260 2.280 2.210 2.250 -0.442 45.760
1978-08-18 2.210 2.280 2.160 2.260 2.262 78.020
1978-08-11 2.180 2.230 2.180 2.210 1.376 25.620
1978-08-04 2.150 2.200 2.130 2.180 1.395 35.020
1978-07-28 2.150 2.180 2.130 2.150 na 19.540
1978-07-21 2.130 2.200 2.110 2.150 0.939 19.020
1978-07-14 2.110 2.160 2.110 2.130 0.948 16.140
1978-07-07 2.150 2.160 2.090 2.110 -1.860 19.150
1978-06-30 2.110 2.150 2.080 2.150 1.896 16.980
1978-06-23 2.110 2.160 2.080 2.110 na 18.460
1978-06-16 2.180 2.180 2.080 2.110 -3.211 25.520
1978-06-09 2.140 2.190 2.130 2.180 1.869 23.160
1978-06-02 2.080 2.140 2.080 2.140 2.885 31.125
1978-05-26 2.080 2.090 2.060 2.080 na 19.840
1978-05-19 2.060 2.110 2.050 2.080 0.971 27.280
1978-05-12 2.090 2.110 2.060 2.060 -1.435 26.780
1978-05-05 2.090 2.140 2.080 2.090 na 29.980
1978-04-28 2.140 2.190 2.080 2.090 -2.336 53.000
1978-04-21 2.180 2.180 2.130 2.140 -1.835 32.460
1978-04-14 2.160 2.180 2.130 2.180 0.926 23.500
1978-04-07 2.160 2.160 2.130 2.160 na 15.700
1978-03-31 2.130 2.160 2.130 2.160 1.408 15.840
1978-03-24 2.130 2.160 2.130 2.130 na 23.900
1978-03-17 2.140 2.160 2.130 2.130 -0.467 16.820
1978-03-10 2.110 2.160 2.100 2.140 1.422 22.280
1978-03-03 2.110 2.140 2.080 2.110 na 24.900
1978-02-24 2.160 2.160 2.080 2.110 -2.315 61.900
1978-02-17 2.160 2.180 2.110 2.160 na 17.680
1978-02-10 2.140 2.190 2.130 2.160 0.935 18.060
1978-02-03 2.110 2.160 2.110 2.140 1.905 19.400
1978-01-27 2.100 2.130 2.100 2.100 na 21.660
1978-01-20 2.100 2.130 2.080 2.100 na 21.520
1978-01-13 2.130 2.130 2.080 2.100 -1.408 28.920
1978-01-06 2.140 2.180 2.130 2.130 -0.467 27.050
1977-12-30 2.160 2.190 2.140 2.140 -0.926 20.100
1977-12-23 2.110 2.160 2.100 2.160 2.370 27.320
1977-12-16 2.190 2.190 2.110 2.110 -3.211 28.160
1977-12-09 2.160 2.190 2.160 2.180 0.926 31.280
1977-12-02 2.110 2.180 2.080 2.160 2.370 27.140
1977-11-25 2.110 2.130 2.100 2.110 na 25.950
1977-11-18 2.130 2.140 2.050 2.110 -0.939 25.300
1977-11-11 2.050 2.160 2.050 2.130 3.902 72.800
1977-11-04 2.050 2.080 2.020 2.050 na 34.600
1977-10-28 2.030 2.070 1.990 2.050 0.985 26.920
1977-10-21 2.080 2.100 1.990 2.030 -2.404 22.520
1977-10-14 2.140 2.140 2.070 2.080 -2.804 18.980
1977-10-07 2.130 2.160 2.110 2.140 0.469 16.820
1977-09-30 2.080 2.130 2.070 2.130 2.404 15.620
1977-09-23 2.130 2.140 2.080 2.080 -2.347 15.860
1977-09-16 2.140 2.160 2.110 2.130 0.948 19.340
1977-09-09 2.130 2.150 2.110 2.110 -0.939 24.650
1977-09-02 2.100 2.160 2.080 2.130 1.429 21.960
1977-08-26 2.110 2.110 2.070 2.100 -0.474 19.360
1977-08-19 2.130 2.160 2.100 2.110 -0.939 24.800
1977-08-12 2.160 2.180 2.110 2.130 -1.389 15.460
1977-08-05 2.150 2.190 2.130 2.160 0.465 19.180
1977-07-29 2.210 2.240 2.130 2.150 -2.715 21.800
1977-07-22 2.210 2.240 2.160 2.210 na 40.580
1977-07-15 2.190 2.220 2.110 2.210 0.913 45.925
1977-07-08 2.130 2.210 2.020 2.190 2.817 23.950
1977-07-01 2.100 2.160 2.100 2.130 1.429 29.440
1977-06-24 2.050 2.100 2.050 2.100 2.439 28.660
1977-06-17 2.040 2.080 2.010 2.050 0.490 25.400
1977-06-10 2.010 2.080 2.010 2.040 1.493 36.000
1977-06-03 1.980 2.010 1.980 2.010 1.515 18.625
1977-05-27 1.960 2.010 1.960 1.980 1.020 19.820
1977-05-20 1.950 1.990 1.950 1.960 0.513 26.700
1977-05-13 1.930 1.980 1.930 1.950 1.036 23.620
1977-05-06 1.930 1.960 1.920 1.930 na 20.120
1977-04-29 1.900 1.950 1.890 1.930 1.579 16.920
1977-04-22 1.930 1.930 1.890 1.900 -1.554 22.400
1977-04-15 1.890 1.950 1.890 1.930 2.116 22.880
1977-04-08 1.890 1.920 1.890 1.890 na 19.350
1977-04-01 1.870 1.900 1.860 1.890 1.070 21.700
1977-03-25 1.900 1.900 1.860 1.870 -1.579 18.860
1977-03-18 1.870 1.920 1.870 1.900 1.604 15.680
1977-03-11 1.890 1.920 1.860 1.870 -1.058 27.420
1977-03-04 1.840 1.900 1.830 1.890 2.717 29.660
1977-02-25 1.840 1.870 1.830 1.840 na 17.775
1977-02-18 1.860 1.870 1.830 1.840 -1.075 26.980
1977-02-11 1.930 1.930 1.840 1.860 -3.627 48.200
1977-02-04 1.920 1.930 1.890 1.930 0.521 26.220
1977-01-28 1.860 1.920 1.860 1.920 3.226 46.520
1977-01-21 1.830 1.860 1.810 1.860 1.639 32.380
1977-01-14 1.840 1.840 1.810 1.830 -0.543 32.260
1977-01-07 1.800 1.840 1.800 1.840 2.222 42.980
1976-12-31 1.750 1.800 1.750 1.800 2.857 37.780
1976-12-24 1.740 1.770 1.740 1.750 0.575 34.750
1976-12-17 1.750 1.780 1.740 1.740 -0.571 38.120
1976-12-10 1.740 1.800 1.730 1.750 0.575 38.780
1976-12-03 1.730 1.740 1.710 1.740 0.578 30.920
1976-11-26 1.700 1.730 1.580 1.730 1.765 27.625
1976-11-19 1.680 1.710 1.670 1.700 1.190 29.800
1976-11-12 1.710 1.710 1.670 1.680 -1.754 43.440
1976-11-05 1.710 1.730 1.680 1.710 na 26.600
1976-10-29 1.680 1.710 1.670 1.710 1.786 36.920
1976-10-22 1.700 1.710 1.680 1.680 -1.176 33.440
1976-10-15 1.700 1.710 1.680 1.700 na 28.740
1976-10-08 1.710 1.730 1.680 1.700 -0.585 32.300
1976-10-01 1.710 1.730 1.680 1.710 na 30.040
1976-09-24 1.730 1.770 1.700 1.710 -1.156 64.980
1976-09-17 1.700 1.730 1.690 1.730 1.765 34.780
1976-09-10 1.670 1.720 1.660 1.700 1.796 51.025
1976-09-03 1.660 1.670 1.630 1.670 0.602 21.200
1976-08-27 1.650 1.660 1.620 1.660 0.606 18.400
1976-08-20 1.650 1.670 1.620 1.650 na 26.200
1976-08-13 1.630 1.660 1.620 1.650 1.227 31.300
1976-08-06 1.600 1.630 1.590 1.630 1.875 23.460
1976-07-30 1.600 1.620 1.570 1.600 na 19.520
1976-07-23 1.570 1.620 1.570 1.600 1.911 44.200
1976-07-16 1.530 1.590 1.520 1.570 2.614 65.980
1976-07-09 1.520 1.530 1.490 1.530 0.658 23.225
1976-07-02 1.520 1.520 1.480 1.520 na 29.080
1976-06-25 1.550 1.560 1.500 1.520 -1.935 29.040
1976-06-18 1.550 1.590 1.530 1.550 na 27.380
1976-06-11 1.530 1.560 1.530 1.550 1.307 16.480
1976-06-04 1.530 1.560 1.520 1.530 na 20.225
1976-05-28 1.550 1.560 1.520 1.530 -1.290 21.040
1976-05-21 1.550 1.550 1.520 1.550 na 19.120
1976-05-14 1.550 1.560 1.520 1.550 na 17.500
1976-05-07 1.530 1.550 1.520 1.550 1.307 19.120
1976-04-30 1.530 1.560 1.480 1.530 na 20.700
1976-04-23 1.550 1.550 1.490 1.530 -1.290 30.940
1976-04-16 1.550 1.560 1.520 1.550 na 18.350
1976-04-09 1.560 1.580 1.550 1.550 -0.641 17.880
1976-04-02 1.490 1.580 1.490 1.560 4.698 25.600
1976-03-26 1.560 1.560 1.490 1.490 -4.487 35.600
1976-03-19 1.560 1.580 1.530 1.560 na 19.960
1976-03-12 1.580 1.600 1.540 1.560 -1.266 19.220
1976-03-05 1.580 1.600 1.550 1.580 na 19.860
1976-02-27 1.600 1.620 1.550 1.580 -1.250 20.100
1976-02-20 1.590 1.620 1.580 1.600 0.629 19.875
1976-02-13 1.600 1.620 1.580 1.590 -0.625 19.460
1976-02-06 1.590 1.620 1.580 1.600 0.629 24.780
1976-01-30 1.560 1.600 1.540 1.590 1.923 25.780
1976-01-23 1.590 1.620 1.520 1.560 -1.887 27.780
1976-01-16 1.580 1.600 1.560 1.590 0.633 20.120
1976-01-09 1.480 1.590 1.470 1.580 6.757 30.980
1976-01-02 1.410 1.500 1.390 1.480 4.965 17.800
1975-12-26 1.390 1.410 1.370 1.410 1.439 9.150
1975-12-19 1.410 1.430 1.370 1.390 -1.418 15.840
1975-12-12 1.430 1.470 1.400 1.410 -1.399 14.420
1975-12-05 1.480 1.500 1.420 1.430 -3.378 10.360
1975-11-28 1.470 1.500 1.470 1.480 0.680 8.250
1975-11-21 1.470 1.500 1.470 1.470 na 12.200
1975-11-14 1.400 1.510 1.390 1.470 5.000 16.880
1975-11-07 1.390 1.400 1.380 1.400 0.719 11.540
1975-10-31 1.400 1.420 1.360 1.390 -0.714 10.380
1975-10-24 1.360 1.400 1.350 1.400 1.449 12.900
1975-10-17 1.310 1.380 1.300 1.380 5.344 15.200
1975-10-10 1.270 1.310 1.270 1.310 3.150 9.180
1975-10-03 1.270 1.290 1.260 1.270 na 8.860
1975-09-26 1.290 1.310 1.270 1.270 -1.550 9.460
1975-09-19 1.280 1.310 1.280 1.290 0.781 13.420
1975-09-12 1.280 1.310 1.280 1.280 na 10.100
1975-09-05 1.290 1.300 1.260 1.280 -0.775 8.675
1975-08-29 1.240 1.290 1.240 1.290 4.032 8.720
1975-08-22 1.290 1.300 1.240 1.240 -3.876 10.320
1975-08-15 1.290 1.300 1.280 1.290 na 7.380
1975-08-08 1.310 1.310 1.280 1.290 -1.527 9.760
1975-08-01 1.300 1.330 1.300 1.310 0.769 8.160
1975-07-25 1.330 1.340 1.290 1.300 -2.256 16.860
1975-07-18 1.290 1.330 1.280 1.330 3.101 24.060
1975-07-11 1.250 1.290 1.220 1.290 3.200 26.660
1975-07-04 1.330 1.330 1.220 1.250 -6.716 28.600
1975-06-27 1.360 1.400 1.330 1.340 -1.471 26.020
1975-06-20 1.260 1.400 1.260 1.360 7.937 27.740
1975-06-13 1.240 1.300 1.240 1.260 1.613 24.040
1975-06-06 1.130 1.240 1.130 1.240 11.712 35.460
1975-05-30 1.110 1.140 1.110 1.110 na 16.925
1975-05-23 1.110 1.160 1.110 1.110 na 12.420
1975-05-16 1.110 1.140 1.100 1.110 na 14.040
1975-05-09 1.070 1.110 1.070 1.110 3.738 11.540
1975-05-02 1.080 1.090 1.040 1.070 -0.926 14.960
1975-04-25 1.090 1.110 1.080 1.080 -0.917 19.480
1975-04-18 1.070 1.100 1.050 1.090 1.869 22.380
1975-04-11 1.050 1.080 1.050 1.070 2.885 22.880
1975-04-04 1.050 1.070 1.030 1.040 -0.952 23.320
1975-03-28 1.080 1.090 1.020 1.050 -2.778 12.475
1975-03-21 1.080 1.100 1.070 1.080 na 17.380
1975-03-14 1.140 1.180 1.070 1.080 -5.263 9.580
1975-03-07 1.090 1.150 1.080 1.140 4.587 7.260
1975-02-28 1.060 1.100 1.060 1.090 2.830 9.120
1975-02-21 1.100 1.100 1.060 1.060 -6.195 15.800
1975-02-14 1.190 1.210 1.120 1.130 -5.042 9.660
1975-02-07 1.150 1.280 1.150 1.190 4.386 17.420
1975-01-31 1.080 1.250 1.080 1.140 5.556 26.280
1975-01-24 1.020 1.090 1.020 1.080 5.882 14.100
1975-01-17 0.980 1.030 0.980 1.020 4.082 13.880
1975-01-10 0.950 1.030 0.950 0.980 4.255 15.800
1975-01-03 0.720 0.960 0.720 0.940 30.556 38.825
1974-12-27 0.770 0.780 0.720 0.720 -6.494 27.775
1974-12-20 0.820 0.830 0.770 0.770 -6.098 23.120
1974-12-13 0.860 0.860 0.820 0.820 -4.651 16.060
1974-12-06 0.900 0.900 0.840 0.860 -4.444 15.440
1974-11-29 0.880 0.910 0.870 0.900 2.273 13.300
1974-11-22 0.840 0.890 0.840 0.880 4.762 12.800
1974-11-15 0.890 0.890 0.840 0.840 -5.618 10.480
1974-11-08 0.840 0.890 0.840 0.890 7.229 12.660
1974-11-01 0.940 0.940 0.830 0.830 -11.702 18.100
1974-10-25 0.970 0.970 0.940 0.940 -4.082 14.780
1974-10-18 0.950 1.020 0.940 0.980 3.158 16.840
1974-10-11 0.820 0.980 0.820 0.950 17.284 29.460
1974-10-04 0.810 0.830 0.810 0.810 na 16.780
1974-09-27 0.830 0.840 0.810 0.810 -2.410 14.400
1974-09-20 0.800 0.840 0.780 0.830 3.750 21.060
1974-09-13 0.860 0.870 0.800 0.800 -6.977 12.860
1974-09-06 0.870 0.880 0.840 0.860 -1.149 12.125
1974-08-30 0.840 0.880 0.840 0.870 3.571 15.440
1974-08-23 0.890 0.890 0.840 0.840 -5.618 23.680
1974-08-16 0.910 0.920 0.880 0.890 -2.198 27.160
1974-08-09 0.870 0.920 0.870 0.910 4.598 62.000
1974-08-02 0.880 0.880 0.870 0.870 -1.136 13.980
1974-07-26 0.880 0.880 0.860 0.880 na 23.800
1974-07-19 0.910 0.920 0.870 0.880 -3.297 28.540
1974-07-12 0.920 0.960 0.890 0.910 -1.087 35.160
1974-07-05 0.900 0.930 0.900 0.920 2.222 16.225
1974-06-28 0.900 0.970 0.890 0.900 na 16.300
1974-06-21 1.030 1.040 0.880 0.900 -12.621 25.440
1974-06-14 1.090 1.110 1.030 1.030 -5.505 12.940
1974-06-07 1.060 1.110 1.050 1.090 3.810 16.040
1974-05-31 1.090 1.110 1.040 1.050 -3.670 18.375
1974-05-24 1.100 1.150 1.070 1.090 -0.909 18.700
1974-05-17 1.120 1.130 0.980 1.100 -1.786 38.800
1974-05-10 1.120 1.170 1.110 1.120 na 24.780
1974-05-03 1.210 1.210 1.110 1.120 -8.943 38.920
1974-04-26 1.390 1.410 1.210 1.230 -11.511 34.060
1974-04-19 1.460 1.470 1.390 1.390 -4.795 20.880
1974-04-12 1.470 1.470 1.460 1.460 -0.680 17.075
1974-04-05 1.450 1.470 1.430 1.470 1.379 13.780
1974-03-29 1.430 1.460 1.430 1.450 1.399 5.560
1974-03-22 1.460 1.470 1.430 1.430 -2.055 8.680
1974-03-15 1.460 1.480 1.450 1.460 na 7.860
1974-03-08 1.460 1.480 1.450 1.460 na 7.840
1974-03-01 1.450 1.480 1.440 1.460 0.690 6.400
1974-02-22 1.460 1.470 1.430 1.450 -0.685 11.850
1974-02-15 1.480 1.490 1.450 1.460 -1.351 6.860
1974-02-08 1.490 1.490 1.440 1.480 -0.671 5.640
1974-02-01 1.490 1.500 1.480 1.490 na 6.140
1974-01-25 1.470 1.520 1.460 1.490 1.361 10.700
1974-01-18 1.450 1.480 1.450 1.470 1.379 7.820
1974-01-11 1.460 1.480 1.440 1.450 -0.685 9.260
1974-01-04 1.360 1.470 1.350 1.460 7.353 11.050
1973-12-28 1.370 1.380 1.340 1.360 -0.730 14.700
1973-12-21 1.400 1.400 1.340 1.370 -2.143 14.800
1973-12-14 1.400 1.440 1.390 1.400 na 12.180
1973-12-07 1.420 1.440 1.400 1.400 -1.408 13.880
1973-11-30 1.460 1.460 1.410 1.420 -2.740 16.500
1973-11-23 1.420 1.480 1.420 1.460 2.817 20.825
1973-11-16 1.500 1.500 1.390 1.420 -5.333 21.480
1973-11-09 1.490 1.510 1.490 1.500 0.671 6.340
1973-11-02 1.550 1.570 1.490 1.490 -3.871 6.260
1973-10-26 1.550 1.550 1.520 1.550 na 9.480
1973-10-19 1.560 1.580 1.530 1.550 -0.641 9.420
1973-10-12 1.570 1.580 1.540 1.560 -0.637 6.200
1973-10-05 1.570 1.600 1.560 1.570 1.290 8.500
1973-09-28 1.580 1.600 1.540 1.550 -1.899 9.060
1973-09-21 1.550 1.580 1.540 1.580 1.935 5.600
1973-09-14 1.580 1.590 1.540 1.550 -1.899 4.260
1973-09-07 1.500 1.590 1.490 1.580 5.333 5.075
1973-08-31 1.510 1.520 1.480 1.500 -0.662 6.640
1973-08-24 1.490 1.520 1.470 1.510 1.342 5.440
1973-08-17 1.500 1.510 1.490 1.490 -0.667 6.360
1973-08-10 1.510 1.530 1.500 1.500 -0.662 6.120
1973-08-03 1.550 1.570 1.510 1.510 -2.581 12.360
1973-07-27 1.560 1.570 1.540 1.550 na 9.700
1973-07-20 1.580 1.600 1.540 1.550 -1.899 9.720
1973-07-13 1.600 1.610 1.580 1.580 -1.250 5.840
1973-07-06 1.620 1.630 1.590 1.600 -1.235 6.250
1973-06-29 1.610 1.630 1.600 1.620 0.621 6.680
1973-06-22 1.630 1.650 1.600 1.610 -1.227 8.320
1973-06-15 1.620 1.660 1.620 1.630 0.617 6.720
1973-06-08 1.620 1.630 1.610 1.620 na 8.980
1973-06-01 1.620 1.640 1.610 1.620 na 6.400
1973-05-25 1.610 1.630 1.590 1.620 0.621 8.260
1973-05-18 1.630 1.650 1.610 1.610 -1.227 8.220
1973-05-11 1.650 1.660 1.630 1.630 -1.212 5.900
1973-05-04 1.630 1.680 1.620 1.650 1.227 12.740
1973-04-27 1.620 1.640 1.600 1.630 0.617 8.660
1973-04-20 1.620 1.640 1.620 1.620 0.621 8.825
1973-04-13 1.600 1.620 1.590 1.610 0.625 9.080
1973-04-06 1.590 1.610 1.590 1.600 0.629 6.980
1973-03-30 1.590 1.620 1.590 1.590 na 8.040
1973-03-23 1.620 1.630 1.590 1.590 -2.454 9.480
1973-03-16 1.630 1.640 1.590 1.630 na 8.040
1973-03-09 1.610 1.650 1.590 1.630 1.242 9.920
1973-03-02 1.590 1.610 1.590 1.610 1.258 5.640
1973-02-23 1.590 1.610 1.590 1.590 na 7.150
1973-02-16 1.580 1.600 1.570 1.590 0.633 9.000
1973-02-09 1.600 1.610 1.580 1.580 -1.250 8.080
1973-02-02 1.590 1.610 1.580 1.600 0.629 9.120
1973-01-26 1.640 1.640 1.580 1.590 -3.049 14.275
1973-01-19 1.650 1.660 1.630 1.640 -0.606 14.500
1973-01-12 1.650 1.660 1.630 1.650 na 9.000
1973-01-05 1.620 1.660 1.610 1.650 1.852 12.450
1972-12-29 1.580 1.620 1.570 1.620 2.532 11.900
1972-12-22 1.650 1.650 1.570 1.580 -4.242 12.480
1972-12-15 1.680 1.680 1.620 1.650 -1.786 11.160
1972-12-08 1.680 1.680 1.670 1.680 na 19.740
1972-12-01 1.680 1.700 1.660 1.680 na 22.940
1972-11-24 1.590 1.690 1.590 1.680 5.660 27.800
1972-11-17 1.600 1.610 1.580 1.590 -0.625 13.120
1972-11-10 1.580 1.600 1.570 1.600 1.266 14.925
1972-11-03 1.510 1.590 1.510 1.580 4.636 14.420
1972-10-27 1.500 1.520 1.500 1.510 0.667 9.360
1972-10-20 1.500 1.520 1.500 1.500 na 6.140
1972-10-13 1.520 1.520 1.500 1.500 -1.316 5.960
1972-10-06 1.510 1.520 1.490 1.520 0.662 14.920
1972-09-29 1.480 1.510 1.480 1.510 2.027 27.060
1972-09-22 1.490 1.520 1.480 1.480 -0.671 5.560
1972-09-15 1.510 1.510 1.490 1.490 -1.325 5.300
1972-09-08 1.510 1.520 1.490 1.510 na 5.700
1972-09-01 1.510 1.530 1.500 1.510 na 7.500
1972-08-25 1.510 1.530 1.500 1.510 na 6.260
1972-08-18 1.500 1.520 1.490 1.510 0.667 6.160
1972-08-11 1.490 1.510 1.490 1.500 0.671 5.740
1972-08-04 1.490 1.510 1.490 1.490 na 6.440
1972-07-28 1.500 1.500 1.490 1.490 -0.667 6.540
1972-07-21 1.490 1.500 1.490 1.500 0.671 7.680
1972-07-14 1.500 1.510 1.490 1.490 -0.667 7.200
1972-07-07 1.490 1.510 1.490 1.500 0.671 7.175
1972-06-30 1.500 1.510 1.490 1.490 -0.667 6.180
1972-06-23 1.510 1.520 1.500 1.500 -0.662 7.960
1972-06-16 1.500 1.520 1.500 1.510 0.667 6.200
1972-06-09 1.510 1.520 1.500 1.500 -0.662 6.200
1972-06-02 1.510 1.520 1.490 1.510 na 6.975
1972-05-26 1.500 1.510 1.500 1.510 0.667 7.680
1972-05-19 1.500 1.520 1.500 1.500 na 10.200
1972-05-12 1.510 1.510 1.490 1.500 -0.662 11.020
1972-05-05 1.510 1.520 1.490 1.510 na 8.920
1972-04-28 1.500 1.510 1.490 1.510 0.667 6.860
1972-04-21 1.500 1.510 1.490 1.500 na 11.480
1972-04-14 1.510 1.520 1.490 1.500 -1.316 12.900
1972-04-07 1.500 1.540 1.490 1.520 1.333 14.440
1972-03-31 1.510 1.520 1.480 1.500 -0.662 27.025
1972-03-24 1.590 1.590 1.510 1.510 -4.430 13.260
1972-03-17 1.550 1.590 1.550 1.580 1.935 7.540
1972-03-10 1.550 1.590 1.550 1.550 na 8.260
1972-03-03 1.540 1.560 1.530 1.550 0.649 9.360
1972-02-25 1.530 1.550 1.520 1.540 0.654 8.875
1972-02-18 1.540 1.550 1.510 1.530 -0.649 9.640
1972-02-11 1.530 1.550 1.520 1.540 0.654 11.620
1972-02-04 1.560 1.570 1.500 1.530 -1.923 15.160
1972-01-28 1.620 1.620 1.550 1.560 -3.704 11.800
1972-01-21 1.620 1.620 1.600 1.620 na 13.820
1972-01-14 1.580 1.630 1.580 1.620 3.185 23.060
1972-01-07 1.540 1.590 1.530 1.570 1.948 12.200
1971-12-31 1.470 1.540 1.460 1.540 4.762 14.900
1971-12-24 1.470 1.490 1.460 1.470 na 9.725
1971-12-17 1.480 1.500 1.460 1.470 -0.676 9.900
1971-12-10 1.480 1.500 1.470 1.480 na 10.080
1971-12-03 1.440 1.480 1.440 1.480 3.497 12.460
1971-11-26 1.450 1.450 1.430 1.430 -1.379 7.375
1971-11-19 1.450 1.470 1.430 1.450 na 16.240
1971-11-12 1.460 1.470 1.440 1.450 -0.685 9.000
1971-11-05 1.450 1.470 1.440 1.460 0.690 11.940
1971-10-29 1.450 1.460 1.440 1.450 na 9.480
1971-10-22 1.460 1.470 1.450 1.450 na 13.680
1971-10-15 1.440 1.460 1.420 1.450 0.694 14.340
1971-10-08 1.400 1.440 1.400 1.440 3.597 13.800
1971-10-01 1.380 1.400 1.380 1.390 0.725 10.500
1971-09-24 1.410 1.420 1.380 1.380 -2.128 15.780
1971-09-17 1.410 1.420 1.400 1.410 na 8.560
1971-09-10 1.420 1.430 1.410 1.410 -0.704 15.050
1971-09-03 1.400 1.420 1.400 1.420 1.429 9.060
1971-08-27 1.410 1.420 1.390 1.400 -0.709 16.180
1971-08-20 1.400 1.430 1.400 1.410 0.714 19.220
1971-08-13 1.420 1.420 1.400 1.400 -1.408 7.840
1971-08-06 1.410 1.430 1.400 1.420 1.429 8.400
1971-07-30 1.420 1.450 1.400 1.400 -1.408 17.120
1971-07-23 1.420 1.430 1.410 1.420 na 13.960
1971-07-16 1.400 1.430 1.400 1.420 1.429 15.760
1971-07-09 1.400 1.410 1.400 1.400 na 14.900
1971-07-02 1.370 1.400 1.370 1.400 2.190 21.460
1971-06-25 1.380 1.410 1.350 1.370 -0.725 44.260
1971-06-18 1.390 1.400 1.370 1.380 -0.719 22.300
1971-06-11 1.390 1.410 1.380 1.390 na 9.260
1971-06-04 1.410 1.410 1.390 1.390 -1.418 9.050
1971-05-28 1.480 1.480 1.390 1.410 -4.730 11.060
1971-05-21 1.470 1.480 1.460 1.480 0.680 9.100
1971-05-14 1.490 1.510 1.470 1.470 -1.342 7.040
1971-05-07 1.500 1.510 1.480 1.490 -0.667 5.500
1971-04-30 1.520 1.530 1.490 1.500 -1.316 14.820
1971-04-23 1.520 1.530 1.500 1.520 na 12.300
1971-04-16 1.500 1.530 1.500 1.520 1.333 12.260
1971-04-09 1.480 1.510 1.470 1.500 1.351 10.575
1971-04-02 1.510 1.520 1.470 1.480 -1.987 11.500
1971-03-26 1.520 1.520 1.490 1.510 -0.658 10.420
1971-03-19 1.520 1.530 1.500 1.520 na 10.540
1971-03-12 1.500 1.530 1.500 1.520 1.333 8.480
1971-03-05 1.490 1.530 1.460 1.500 0.671 7.100
1971-02-26 1.520 1.530 1.470 1.490 -1.974 12.040
1971-02-19 1.540 1.590 1.520 1.520 -0.654 17.450
1971-02-12 1.500 1.540 1.500 1.530 2.000 8.060
1971-02-05 1.490 1.520 1.490 1.500 0.671 11.560
1971-01-29 1.530 1.530 1.490 1.490 -2.614 14.340
1971-01-22 1.550 1.600 1.530 1.530 -0.649 16.920
1971-01-15 1.510 1.550 1.500 1.540 1.987 13.460
1971-01-08 1.530 1.530 1.490 1.510 -1.948 11.560
1971-01-01 1.390 1.540 1.380 1.540 10.791 16.575
1970-12-25 1.360 1.390 1.350 1.390 2.206 14.400
1970-12-18 1.380 1.380 1.340 1.360 -0.730 10.320
1970-12-11 1.360 1.390 1.360 1.370 0.735 13.500
1970-12-04 1.330 1.390 1.320 1.360 2.256 16.760
1970-11-27 1.230 1.330 1.230 1.330 8.130 11.525
1970-11-20 1.230 1.240 1.220 1.230 na 6.520
1970-11-13 1.200 1.240 1.200 1.230 2.500 12.160
1970-11-06 1.210 1.220 1.190 1.200 -0.826 8.900
1970-10-30 1.210 1.230 1.190 1.210 na 12.640
1970-10-23 1.210 1.230 1.210 1.210 na 9.080
1970-10-16 1.220 1.230 1.210 1.210 -0.820 7.460
1970-10-09 1.220 1.230 1.210 1.220 na 12.320
1970-10-02 1.230 1.240 1.210 1.220 -0.813 11.820
1970-09-25 1.210 1.240 1.200 1.230 1.653 15.140
1970-09-18 1.200 1.220 1.190 1.210 0.833 9.800
1970-09-11 1.170 1.200 1.170 1.200 2.564 13.350
1970-09-04 1.180 1.190 1.170 1.170 -0.847 12.020
1970-08-28 1.160 1.190 1.160 1.180 1.724 18.640
1970-08-21 1.160 1.180 1.150 1.160 na 10.700
1970-08-14 1.150 1.170 1.150 1.160 0.870 8.500
1970-08-07 1.160 1.170 1.150 1.150 -0.862 9.200
1970-07-31 1.150 1.170 1.150 1.160 0.870 12.520
1970-07-24 1.170 1.180 1.140 1.150 -1.709 29.900
1970-07-17 1.160 1.180 1.140 1.170 0.862 56.600
1970-07-10 1.150 1.170 1.130 1.160 0.870 15.600
1970-07-03 1.180 1.190 1.150 1.150 -2.542 8.375
1970-06-26 1.200 1.210 1.180 1.180 -1.667 7.180
1970-06-19 1.170 1.210 1.160 1.200 2.564 12.140
1970-06-12 1.200 1.200 1.160 1.170 -2.500 13.580
1970-06-05 1.280 1.310 1.160 1.200 -6.250 26.340
1970-05-29 1.240 1.280 1.200 1.280 1.587 17.980
1970-05-22 1.310 1.330 1.240 1.260 -3.817 14.920
1970-05-15 1.320 1.320 1.290 1.310 -0.758 6.880
1970-05-08 1.330 1.350 1.300 1.320 -0.752 6.340
1970-05-01 1.340 1.370 1.310 1.330 na 8.000
1970-04-24 1.430 1.440 1.300 1.330 -6.993 11.900
1970-04-17 1.460 1.460 1.410 1.430 -2.055 5.540
1970-04-10 1.450 1.460 1.410 1.460 0.690 6.020
1970-04-03 1.480 1.480 1.430 1.450 -2.027 5.120
1970-03-27 1.410 1.490 1.410 1.480 4.965 5.000
1970-03-20 1.410 1.440 1.390 1.410 na 4.360
1970-03-13 1.490 1.490 1.380 1.410 -5.369 10.600
1970-03-06 1.440 1.500 1.420 1.490 3.472 6.520
1970-02-27 1.420 1.450 1.400 1.440 1.408 5.775
1970-02-20 1.380 1.440 1.380 1.420 2.899 3.160
1970-02-13 1.390 1.430 1.360 1.380 -0.719 5.960
1970-02-06 1.360 1.410 1.350 1.390 2.206 5.380
1970-01-30 1.380 1.400 1.340 1.360 -1.449 6.400
1970-01-23 1.420 1.420 1.370 1.380 -2.817 5.580
1970-01-16 1.470 1.480 1.410 1.420 -3.401 5.960
1970-01-09 1.450 1.480 1.440 1.470 na 7.450
