|
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 |____2008-1970_|____2008-1970_|____2008-1970_|____2008-1970_|____2008-1970_|____2008-1970_|
-16.45% <-YTD chg (Nov 21, 2008)
Last obs: 2008-11-21 2008-11-21 2008-11-21 2008-11-21 2008-11-21 2008-11-21
2008-11-21 36.330 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 42.190 42.590 41.590 42.490 1.894 624.650
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 43.800 44.280 42.990 42.990 -2.539 844.375
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 
