|
Major Indices
|
USA | Canada
|
Europe
|
Asia Pacific
|
Latin America
|
MidEast Africa
|
Global
|
Indiv Stocks
|
|
|
|
|
|
Exxon Mobil Corp 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.
|
|
|_Exxon_Mobil_Corp_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_|
-19.08% <-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 73.500 77.130 68.300 75.810 2.891 65065.9
2008-11-14 75.100 77.750 67.540 73.680 -0.365 51328.3
2008-11-07 73.450 77.960 69.400 73.950 -0.229 45322.2
2008-10-31 67.580 77.990 65.000 74.120 7.358 57904.0
2008-10-24 70.370 75.000 63.900 69.040 1.470 52013.8
2008-10-17 64.900 75.660 59.170 68.040 9.108 65349.3
2008-10-10 75.650 79.880 56.510 62.360 -19.990 77061.9
2008-10-03 78.920 81.750 74.060 77.940 -3.360 44686.6
2008-09-26 80.200 81.800 77.020 80.650 1.306 30496.3
2008-09-19 74.940 82.000 71.510 79.610 2.723 46664.9
2008-09-12 76.760 77.700 73.260 77.500 2.486 33076.3
2008-09-05 78.040 78.890 74.690 75.620 -5.487 29693.1
2008-08-29 80.270 81.500 78.640 80.010 -0.361 20425.3
2008-08-22 78.540 80.950 77.380 80.300 4.191 23423.7
2008-08-15 78.520 78.950 76.190 77.070 -2.096 26669.3
2008-08-08 79.630 80.130 76.140 78.720 -1.254 32686.0
2008-08-01 81.870 84.760 79.450 79.720 -2.423 31187.6
2008-07-25 81.840 83.230 79.730 81.700 0.196 29611.7
2008-07-18 86.000 86.470 79.100 81.540 -4.609 34315.4
2008-07-11 87.860 88.880 83.760 85.480 -3.161 31002.3
2008-07-04 86.810 89.630 86.750 88.270 1.987 27577.0
2008-06-27 85.100 88.520 85.090 86.550 1.931 25379.9
2008-06-20 88.080 88.660 84.770 84.910 -3.904 28763.1
2008-06-13 87.610 89.400 86.320 88.360 1.809 25782.4
2008-06-06 88.090 90.500 85.000 86.790 -2.219 31229.9
2008-05-30 90.040 90.580 88.420 88.760 -2.139 25006.9
2008-05-23 92.910 96.120 90.660 90.700 -2.126 30543.4
2008-05-16 88.430 92.950 87.600 92.670 4.335 25321.9
2008-05-09 89.700 90.550 87.970 88.820 -0.882 25060.4
2008-05-02 92.570 94.510 88.300 89.610 -3.082 29545.7
2008-04-25 94.000 94.930 91.710 92.460 -1.638 21764.4
2008-04-18 88.740 94.450 88.530 94.000 6.071 22917.9
2008-04-11 89.320 90.150 88.230 88.620 -0.135 19264.7
2008-04-04 85.690 89.500 84.260 88.740 4.130 24546.3
2008-03-28 85.170 87.500 84.330 85.220 0.259 23175.3
2008-03-21 83.880 88.500 82.750 85.000 -1.059 38082.8
2008-03-14 82.750 87.860 82.000 85.910 4.146 31794.9
2008-03-07 86.830 88.410 81.970 82.490 -5.195 28820.7
2008-02-29 87.170 90.170 86.250 87.010 -0.184 23413.7
2008-02-22 86.520 88.600 86.030 87.170 2.108 25229.7
2008-02-15 81.850 86.700 81.040 85.370 4.479 22905.2
2008-02-08 86.040 86.290 80.360 81.710 -4.933 25888.1
2008-02-01 83.500 87.860 82.540 85.950 2.395 26344.0
2008-01-25 80.000 86.990 77.550 83.940 -1.340 39112.8
2008-01-18 90.840 91.250 82.800 85.080 -5.781 32160.9
2008-01-11 92.500 93.150 89.500 90.300 -1.933 25382.7
2008-01-04 94.610 94.960 91.880 92.080 -3.074 20308.6
2007-12-28 93.510 95.100 93.330 95.000 1.680 13341.0
2007-12-21 90.650 93.950 89.040 93.430 2.468 23285.0
2007-12-14 91.750 93.090 90.000 91.180 -0.350 20249.4
2007-12-07 88.970 92.000 87.710 91.500 2.624 20239.3
2007-11-30 88.120 89.470 84.000 89.160 0.985 26235.9
2007-11-23 84.630 88.720 84.000 88.290 3.749 21089.3
2007-11-16 86.240 88.640 83.370 85.100 -2.015 25806.4
2007-11-09 87.020 90.500 86.510 86.850 -1.228 27588.2
2007-11-02 92.360 94.270 86.840 87.930 -4.642 27096.4
2007-10-26 91.170 92.910 89.670 92.210 0.076 24394.3
2007-10-19 94.150 95.270 92.000 92.140 -1.433 25793.8
2007-10-12 90.600 95.070 90.160 93.480 2.320 16967.4
2007-10-05 92.450 93.990 90.330 91.360 -1.296 21361.7
2007-09-28 92.080 93.660 90.210 92.560 0.271 21924.4
2007-09-21 88.500 93.400 88.300 92.310 4.105 25091.5
2007-09-14 85.670 89.680 83.880 88.670 3.405 24978.1
2007-09-07 85.310 88.240 85.210 85.750 0.023 21572.1
2007-08-31 85.110 86.990 83.000 85.730 0.047 21963.8
2007-08-24 83.850 85.850 82.510 85.690 1.842 23060.3
2007-08-17 85.240 85.240 78.760 84.140 -0.438 33694.8
2007-08-10 81.950 87.900 80.420 84.510 2.961 36368.9
2007-08-03 86.000 87.320 81.530 82.080 -4.101 36239.4
2007-07-27 91.930 93.620 85.490 85.590 -6.907 34827.2
2007-07-20 89.330 93.090 88.730 91.940 1.782 26533.3
2007-07-13 86.530 90.800 85.900 90.330 4.476 22634.0
2007-07-06 84.500 86.950 84.120 86.460 3.076 17628.6
2007-06-29 82.400 84.990 80.850 83.880 1.648 24638.2
2007-06-22 86.090 86.580 82.110 82.520 -3.980 27276.4
2007-06-15 82.680 86.450 81.950 85.940 3.943 23058.3
2007-06-08 83.960 84.600 81.230 82.680 -1.829 22332.6
2007-06-01 83.270 84.250 81.910 84.220 0.850 21786.4
2007-05-25 83.420 84.320 81.890 83.510 0.300 20777.1
2007-05-18 81.210 83.330 80.310 83.260 2.499 19015.3
2007-05-11 80.500 81.450 79.310 81.230 0.844 19630.9
2007-05-04 80.300 81.760 79.050 80.550 0.236 20279.9
2007-04-27 79.500 80.860 78.500 80.360 0.752 23804.0
2007-04-20 77.640 79.800 77.040 79.760 3.036 24183.8
2007-04-13 76.770 77.850 76.460 77.410 0.246 20931.7
2007-04-06 75.350 77.310 75.280 77.220 2.346 21261.8
2007-03-30 75.440 76.350 74.510 75.450 0.573 23956.5
2007-03-23 70.120 75.420 70.110 75.020 7.386 25861.8
2007-03-16 70.800 71.560 69.520 69.860 -1.772 29579.8
2007-03-09 69.350 72.860 69.020 71.120 1.585 29461.4
2007-03-02 75.520 76.100 69.310 70.010 -6.926 35008.4
2007-02-23 74.900 75.550 74.200 75.220 -0.093 17145.1
2007-02-16 74.930 76.000 74.330 75.290 0.093 17250.8
2007-02-09 75.650 75.970 74.240 75.220 -0.424 17800.4
2007-02-02 73.650 75.790 72.800 75.540 2.622 22535.5
2007-01-26 73.650 74.990 72.500 73.610 0.109 22773.5
2007-01-19 72.500 73.630 71.190 73.530 1.197 26058.3
2007-01-12 73.880 74.250 70.640 72.660 -0.792 27438.8
2007-01-05 76.260 76.270 72.210 73.240 -4.424 28742.9
2006-12-29 75.510 77.440 75.400 76.630 1.618 11415.3
2006-12-22 77.260 77.310 74.900 75.410 -2.445 18317.5
2006-12-15 75.250 79.000 74.820 77.300 2.384 22710.2
2006-12-08 77.200 78.520 75.280 75.500 -2.202 22869.5
2006-12-01 72.290 77.500 72.140 77.200 6.659 22360.8
2006-11-24 72.550 73.530 71.850 72.380 -0.958 12449.3
2006-11-17 74.100 74.970 71.760 73.080 -1.801 20718.0
2006-11-10 72.160 74.800 71.900 74.420 3.146 19909.6
2006-11-03 71.150 72.390 70.010 72.150 0.966 20382.4
2006-10-27 68.850 72.330 68.720 71.460 2.746 21708.5
2006-10-20 68.450 70.070 68.420 69.550 1.681 20159.1
2006-10-13 67.760 68.730 65.960 68.400 1.303 20364.7
2006-10-06 67.290 67.760 64.840 67.520 0.626 21840.4
2006-09-29 64.600 67.810 63.870 67.100 3.374 23725.8
2006-09-22 64.900 66.580 63.930 64.910 0.402 22458.4
2006-09-15 66.360 66.400 64.110 64.650 -3.233 27444.9
2006-09-08 67.680 68.650 66.780 66.810 -1.894 22141.4
2006-09-01 70.050 70.200 67.370 68.100 -3.308 20565.4
2006-08-25 69.300 71.220 69.040 70.430 1.925 20509.7
2006-08-18 69.540 69.920 67.010 69.100 -0.903 24392.6
2006-08-11 69.000 70.420 68.390 69.730 1.514 22520.9
2006-08-04 67.430 69.280 66.760 68.690 2.522 21025.1
2006-07-28 64.350 67.650 64.200 67.000 4.802 24399.0
2006-07-21 64.500 64.940 63.570 63.930 -1.495 22856.5
2006-07-14 63.000 65.000 62.780 64.900 3.278 18422.5
2006-07-07 61.800 63.890 61.630 62.840 2.429 17852.7
2006-06-30 58.100 62.650 57.910 61.350 5.594 24554.6
2006-06-23 58.770 58.870 57.210 58.100 -1.190 18977.0
2006-06-16 59.050 59.550 56.640 58.800 na 24792.9
2006-06-09 62.100 62.200 57.820 58.800 -4.623 25390.6
2006-06-02 61.700 61.850 59.760 61.650 0.114 19743.3
2006-05-26 59.950 61.930 59.150 61.580 1.869 20031.0
2006-05-19 61.510 62.710 59.500 60.450 -2.876 21469.3
2006-05-12 63.600 64.260 62.060 62.240 -2.750 16633.6
2006-05-05 63.400 64.770 62.890 64.000 1.458 19800.4
2006-04-28 64.760 64.980 61.000 63.080 -2.954 21865.1
2006-04-21 61.940 65.000 61.610 65.000 5.588 19944.6
2006-04-14 61.900 62.730 61.000 61.560 0.375 13340.5
2006-04-07 61.360 62.700 60.430 61.330 0.772 15781.9
2006-03-31 61.110 61.890 60.820 60.860 -0.507 17249.8
2006-03-24 60.770 61.690 60.330 61.170 0.197 16895.3
2006-03-17 59.680 61.920 59.440 61.050 3.160 19811.5
2006-03-10 60.950 61.090 58.440 59.180 -2.952 19841.4
2006-03-03 60.200 61.500 59.100 60.980 0.927 17205.7
2006-02-24 61.000 61.300 59.630 60.420 -0.215 16064.0
2006-02-17 59.430 60.680 58.800 60.550 1.885 19757.2
2006-02-10 61.700 62.610 58.600 59.430 -3.193 22123.3
2006-02-03 62.880 63.960 61.030 61.390 0.163 22905.9
2006-01-27 60.530 61.650 59.550 61.290 1.256 21565.1
2006-01-20 61.260 62.060 60.120 60.530 -0.722 19806.4
2006-01-13 59.800 61.000 59.160 60.970 2.591 18147.6
2006-01-06 56.420 59.560 56.420 59.430 5.804 19371.1
2005-12-30 57.000 57.000 55.600 56.170 -1.629 15187.1
2005-12-23 58.220 58.590 56.650 57.100 -1.653 13754.5
2005-12-16 58.810 59.930 58.050 58.060 -0.752 17112.0
2005-12-09 59.380 60.380 58.050 58.500 -0.965 17651.2
2005-12-02 59.550 59.850 58.000 59.070 -1.730 17057.8
2005-11-25 58.510 60.260 58.500 60.110 3.193 13532.0
2005-11-18 56.820 58.390 56.130 58.250 3.061 19653.5
2005-11-11 57.800 58.330 55.840 56.520 -2.383 20698.5
2005-11-04 57.030 58.820 56.010 57.900 2.824 21231.0
2005-10-28 55.310 57.890 54.790 56.310 1.698 22988.2
2005-10-21 59.050 59.450 54.500 55.370 -5.576 32971.6
2005-10-14 59.600 59.790 57.140 58.640 -1.611 18085.7
2005-10-07 63.550 63.890 57.900 59.600 -6.201 24789.9
2005-09-30 63.700 65.010 63.300 63.540 -0.454 17123.0
2005-09-23 64.000 65.960 63.600 63.830 0.204 21172.3
2005-09-16 62.850 63.890 61.730 63.700 0.791 19693.6
2005-09-09 60.620 63.200 60.250 63.200 4.153 21945.8
2005-09-02 59.240 62.040 58.120 60.680 3.886 24813.3
2005-08-26 59.540 59.750 58.370 58.410 -0.697 15755.4
2005-08-19 60.950 61.080 57.780 58.820 -3.653 16174.4
2005-08-12 58.650 61.340 58.440 61.050 5.096 17710.1
2005-08-05 59.230 60.090 57.760 58.090 -1.123 15064.8
2005-07-29 59.950 60.470 58.750 58.750 -1.261 15857.5
2005-07-22 58.020 59.700 57.690 59.500 2.304 17348.0
2005-07-15 59.390 60.240 57.880 58.160 -2.088 16398.1
2005-07-08 58.560 60.730 58.290 59.400 1.869 17364.1
2005-07-01 58.330 59.800 57.460 58.310 0.275 16344.9
2005-06-24 61.100 61.130 58.150 58.150 -4.500 17191.1
2005-06-17 58.250 61.020 57.790 60.890 4.299 14929.2
2005-06-10 57.300 58.610 56.700 58.380 2.152 15609.5
2005-06-03 57.000 57.780 56.100 57.150 0.616 18060.2
2005-05-27 54.380 56.900 54.140 56.800 5.166 14228.8
2005-05-20 53.500 54.970 52.780 54.010 0.577 26414.9
2005-05-13 57.750 58.050 53.580 53.700 -6.771 18046.1
2005-05-06 57.000 58.650 56.070 57.600 0.999 17319.2
2005-04-29 59.960 60.470 56.000 57.030 -4.022 21331.3
2005-04-22 55.650 59.950 55.400 59.420 5.748 20257.4
2005-04-15 59.990 60.750 56.100 56.190 -6.366 21731.5
2005-04-08 60.950 61.740 59.850 60.010 -0.892 17060.2
2005-04-01 59.040 60.700 57.380 60.550 2.627 20979.2
2005-03-25 62.650 62.980 58.550 59.000 -5.826 22166.8
2005-03-18 61.060 62.850 59.470 62.650 2.621 22481.0
2005-03-11 63.580 64.370 59.500 61.050 -3.964 34040.8
2005-03-04 63.260 64.040 61.990 63.570 0.490 25752.1
2005-02-25 59.500 63.690 58.250 63.260 6.480 27219.9
2005-02-18 56.250 59.850 56.070 59.410 5.881 17165.2
2005-02-11 55.120 56.870 54.610 56.110 1.483 14525.8
2005-02-04 51.500 55.320 51.350 55.290 7.841 15765.0
2005-01-28 50.940 51.950 50.910 51.270 1.646 11637.8
2005-01-21 50.950 51.550 50.350 50.440 -1.234 12051.6
2005-01-14 49.860 51.210 49.630 51.070 2.571 11209.4
2005-01-07 51.020 51.020 49.250 49.790 -2.868 13866.1
2004-12-31 51.800 51.950 50.800 51.260 -1.366 9645.52
2004-12-24 50.050 52.050 50.000 51.970 4.357 13635.2
2004-12-17 50.450 50.800 49.640 49.800 -0.698 15809.1
2004-12-10 50.280 50.470 48.900 50.150 -0.239 12447.5
2004-12-03 51.680 51.780 49.600 50.270 -2.672 13185.4
2004-11-26 50.380 52.000 50.300 51.650 2.521 9989.78
2004-11-19 50.130 50.400 49.160 50.380 -0.079 11448.3
2004-11-12 50.350 50.500 48.900 50.420 0.060 11037.2
2004-11-05 49.400 50.430 48.250 50.390 2.377 13749.2
2004-10-29 48.600 49.390 48.250 49.220 1.068 13858.3
2004-10-22 48.800 49.300 48.230 48.700 -0.653 10804.0
2004-10-15 50.000 50.040 48.180 49.020 -1.645 10943.5
2004-10-08 48.750 50.460 48.400 49.840 1.943 11672.8
2004-10-01 47.650 49.790 47.610 48.890 2.216 13340.9
2004-09-24 48.380 49.620 47.600 47.830 -1.116 14366.4
2004-09-17 47.530 48.560 47.300 48.370 2.111 11440.0
2004-09-10 47.070 47.640 46.650 47.370 0.659 11394.1
2004-09-03 45.350 47.240 45.090 47.060 3.565 10513.2
2004-08-27 45.450 45.580 44.510 45.440 0.420 9838.58
2004-08-20 45.020 45.650 44.200 45.250 0.735 11664.6
2004-08-13 45.240 46.040 44.500 44.920 -0.443 11788.3
2004-08-06 46.290 46.940 45.000 45.120 -2.549 11859.4
2004-07-30 45.270 46.340 44.600 46.300 2.162 11914.2
2004-07-23 45.800 46.820 44.400 45.320 -1.113 10221.8
2004-07-16 45.250 45.950 44.850 45.830 0.836 8840.60
2004-07-09 44.800 45.550 44.740 45.450 1.632 10610.9
2004-07-02 44.500 44.890 44.000 44.720 1.062 11784.1
2004-06-25 44.890 45.530 44.250 44.250 -1.623 13270.0
2004-06-18 43.990 44.980 43.710 44.980 2.274 11594.0
2004-06-11 44.000 44.240 43.100 43.980 1.407 11137.9
2004-06-04 43.500 43.990 43.210 43.370 0.277 10565.5
2004-05-28 42.660 43.820 42.500 43.250 1.526 11030.2
2004-05-21 43.300 43.540 42.440 42.600 -1.548 12109.6
2004-05-14 42.630 43.560 41.590 43.270 0.046 12371.0
2004-05-07 42.900 44.240 42.830 43.250 1.645 12042.0
2004-04-30 43.250 43.970 42.500 42.550 -0.977 12271.1
2004-04-23 43.850 43.860 42.400 42.970 -2.029 9307.44
2004-04-16 42.700 43.900 42.500 43.860 3.322 11227.8
2004-04-09 41.970 42.930 41.880 42.450 1.288 9621.48
2004-04-02 40.870 41.990 40.860 41.910 2.872 11071.5
2004-03-26 41.250 41.480 39.910 40.740 -1.831 12102.2
2004-03-19 41.780 42.630 41.470 41.500 -1.261 11992.7
2004-03-12 42.500 43.400 41.140 42.030 -1.083 13891.9
2004-03-05 42.580 42.640 41.600 42.490 0.759 12529.1
2004-02-27 42.230 42.750 42.110 42.170 0.333 10583.0
2004-02-20 42.200 42.450 41.800 42.030 0.286 9535.15
2004-02-13 40.310 42.150 40.210 41.910 3.456 10636.9
2004-02-06 41.260 41.260 40.050 40.510 -0.686 11080.8
2004-01-30 41.050 41.770 40.410 40.790 -0.609 11978.1
2004-01-23 40.500 41.500 40.500 41.040 1.333 10865.9
2004-01-16 40.700 40.980 40.080 40.500 0.521 10357.7
2004-01-09 41.100 41.630 40.020 40.290 -0.837 14205.7
2004-01-02 40.100 41.220 40.090 40.630 1.448 11474.5
2003-12-26 39.350 40.140 39.200 40.050 1.136 7738.18
2003-12-19 37.910 39.660 37.600 39.600 4.046 13952.0
2003-12-12 36.900 38.120 36.860 38.060 3.480 10854.5
2003-12-05 36.500 37.130 36.220 36.780 1.602 13858.9
2003-11-28 35.480 36.430 35.400 36.200 2.434 9560.53
2003-11-21 35.520 36.300 35.050 35.340 -1.833 12770.7
2003-11-14 35.560 36.470 35.400 36.000 1.237 11393.2
2003-11-07 36.920 36.990 35.490 35.560 -2.788 13084.1
2003-10-31 37.810 38.150 36.120 36.580 -3.355 14346.9
2003-10-24 38.660 38.790 36.950 37.850 -2.095 12492.3
2003-10-17 38.370 38.930 38.200 38.660 0.940 8827.48
2003-10-10 37.860 38.430 37.740 38.300 1.457 8783.42
2003-10-03 36.780 38.230 36.410 37.750 2.637 10895.3
2003-09-26 36.650 37.490 36.350 36.780 -0.568 10743.8
2003-09-19 37.700 37.770 36.750 36.990 -1.961 11913.3
2003-09-12 38.100 38.500 37.570 37.730 -0.632 9751.74
2003-09-05 37.790 38.250 37.500 37.970 0.716 10350.9
2003-08-29 36.350 37.740 36.320 37.700 3.203 9732.56
2003-08-22 36.860 37.250 36.450 36.530 -0.815 8771.82
2003-08-15 36.500 36.950 35.580 36.830 0.849 8297.56
2003-08-08 35.500 36.610 35.120 36.520 3.368 13023.2
2003-08-01 35.700 36.180 35.210 35.330 -1.202 14155.4
2003-07-25 35.800 35.930 35.170 35.760 -0.334 9808.46
2003-07-18 35.620 35.890 34.900 35.880 0.787 12758.2
2003-07-11 36.100 36.400 35.310 35.600 -1.276 11947.4
2003-07-04 36.430 36.610 35.550 36.060 -0.852 11194.2
2003-06-27 36.830 37.220 36.210 36.370 -1.410 10477.9
2003-06-20 37.930 38.310 36.790 36.890 -2.742 13920.2
2003-06-13 37.260 38.450 37.210 37.930 1.580 9998.06
2003-06-06 36.530 37.710 36.360 37.340 2.582 11693.5
2003-05-30 35.800 36.770 35.750 36.400 1.167 12750.3
2003-05-23 35.170 36.310 35.020 35.980 1.495 11130.6
2003-05-16 35.370 35.660 35.080 35.450 -0.056 10798.4
2003-05-09 36.150 36.210 35.060 35.470 -1.582 10951.5
2003-05-02 34.880 36.090 34.690 36.040 3.593 13897.9
2003-04-25 35.100 35.570 34.500 34.790 -0.685 10580.1
2003-04-18 34.260 35.170 34.260 35.030 2.039 8916.20
2003-04-11 35.980 36.000 34.200 34.330 -3.350 10879.9
2003-04-04 35.450 35.990 34.870 35.520 -1.415 11754.7
2003-03-28 35.950 36.200 35.300 36.030 0.083 11044.3
2003-03-21 34.450 36.010 34.320 36.000 4.682 13827.1
2003-03-14 34.790 34.940 33.230 34.390 -1.150 14449.3
2003-03-07 34.390 34.920 34.080 34.790 2.263 12015.8
2003-02-28 33.930 34.430 33.540 34.020 -0.468 12805.7
2003-02-21 33.700 34.280 33.360 34.180 2.213 11126.9
2003-02-14 33.550 33.860 32.320 33.440 0.270 10722.5
2003-02-07 34.160 35.090 33.060 33.350 -2.343 11679.4
2003-01-31 32.500 34.440 31.580 34.150 4.466 15936.3
2003-01-24 34.410 34.550 32.400 32.690 -5.847 12945.6
2003-01-17 35.190 35.450 34.700 34.720 -1.476 10647.0
2003-01-10 35.450 36.600 34.810 35.240 -0.732 12349.0
2003-01-03 34.880 35.630 34.210 35.500 2.483 11745.4
2002-12-27 36.050 36.220 34.600 34.640 -2.969 8007.18
2002-12-20 35.400 36.060 34.910 35.700 1.884 13923.4
2002-12-13 35.150 35.540 34.250 35.040 -0.313 11344.5
2002-12-06 35.150 35.400 34.100 35.150 1.006 12454.7
2002-11-29 34.100 35.030 33.820 34.800 1.695 9238.00
2002-11-22 35.010 35.480 34.050 34.220 -1.808 11153.4
2002-11-15 34.650 34.990 33.000 34.850 0.693 11142.7
2002-11-08 34.500 35.850 34.010 34.610 -0.144 11806.4
2002-11-01 34.860 35.240 32.570 34.660 -1.282 14129.6
2002-10-25 35.750 36.300 33.970 35.110 -2.472 11397.4
2002-10-18 34.500 36.500 34.230 36.000 4.227 12512.9
2002-10-11 33.000 34.740 32.070 34.540 4.477 15388.1
2002-10-04 32.820 34.520 31.180 33.060 0.731 17992.7
2002-09-27 32.620 34.300 31.700 32.820 -0.152 12505.4
2002-09-20 33.830 34.470 32.220 32.870 -3.550 12256.7
2002-09-13 34.250 35.800 32.800 34.080 -0.670 8879.76
2002-09-06 34.250 34.910 32.510 34.310 -3.216 12484.3
2002-08-30 36.200 37.800 34.650 35.450 -1.936 9559.24
2002-08-23 36.550 37.280 35.610 36.150 -1.900 9719.16
2002-08-16 35.270 37.370 34.800 36.850 2.078 10704.6
2002-08-09 33.650 36.300 32.320 36.100 7.409 13682.6
2002-08-02 35.900 36.880 32.800 33.610 -4.218 17862.1
2002-07-26 32.400 35.200 29.750 35.090 8.302 30265.8
2002-07-19 36.100 36.390 31.700 32.400 -11.306 20636.0
2002-07-12 40.350 40.640 36.150 36.530 -9.847 15023.4
2002-07-05 40.770 41.100 39.620 40.520 -0.978 9674.08
2002-06-28 39.250 41.020 38.900 40.920 4.255 13178.1
2002-06-21 39.450 40.200 38.990 39.250 0.255 12935.6
2002-06-14 39.420 39.950 38.500 39.150 -0.685 9824.54
2002-06-07 40.000 40.170 38.710 39.420 -1.277 10923.9
2002-05-31 40.000 40.440 39.120 39.930 -0.746 11161.6
2002-05-24 39.950 41.100 39.500 40.230 0.075 8961.54
2002-05-17 38.820 40.780 38.680 40.200 3.183 9300.20
2002-05-10 40.120 40.170 38.750 38.960 -4.016 9686.66
2002-05-03 40.000 41.130 39.600 40.590 1.475 10587.1
2002-04-26 42.450 42.500 39.800 40.000 -5.927 12527.3
2002-04-19 42.100 42.750 41.600 42.520 2.954 9895.64
2002-04-12 43.350 43.690 41.250 41.300 -3.120 10134.3
2002-04-05 44.200 44.570 42.250 42.630 -2.738 11171.7
2002-03-29 43.220 44.290 42.840 43.830 0.828 10438.1
2002-03-22 43.750 43.990 43.120 43.470 -0.321 8321.16
2002-03-15 43.250 44.090 42.950 43.610 1.631 12855.8
2002-03-08 42.150 43.520 42.110 42.910 2.167 11997.6
2002-03-01 40.850 42.000 40.580 42.000 3.143 12212.9
2002-02-22 38.900 40.960 38.450 40.720 4.679 11823.6
2002-02-15 38.290 39.400 37.600 38.900 1.593 9334.74
2002-02-08 39.100 39.200 37.850 38.290 -1.821 9835.66
2002-02-01 39.450 39.870 37.800 39.000 -0.409 10462.8
2002-01-25 38.850 39.640 38.010 39.160 1.979 8920.38
2002-01-18 38.600 39.550 38.280 38.400 -0.260 9265.16
2002-01-11 39.750 40.090 38.450 38.500 -3.750 9113.38
2002-01-04 39.880 40.070 38.900 40.000 0.553 9543.18
2001-12-28 38.850 40.300 38.820 39.780 3.325 7569.68
2001-12-21 36.800 39.470 36.540 38.500 4.449 14663.5
2001-12-14 38.070 38.090 36.410 36.860 -3.178 11883.7
2001-12-07 37.400 38.950 37.040 38.070 1.791 13531.3
2001-11-30 38.050 38.250 36.810 37.400 -2.706 11334.7
2001-11-23 37.400 38.700 36.760 38.440 2.397 10373.2
2001-11-16 39.400 40.580 36.790 37.540 -6.733 14977.8
2001-11-09 40.000 40.400 38.260 40.250 1.232 10428.5
2001-11-02 40.630 40.990 39.050 39.760 -3.166 8925.68
2001-10-26 40.490 41.520 39.300 41.060 1.283 9501.90
2001-10-19 41.950 42.350 39.610 40.540 -4.138 8661.10
2001-10-12 40.390 42.700 40.020 42.290 3.932 9724.54
2001-10-05 39.250 41.290 38.050 40.690 3.274 11465.7
2001-09-28 36.000 39.600 35.250 39.400 9.964 13691.3
2001-09-21 41.240 41.450 35.010 35.830 -13.118 15290.7
2001-09-14 40.700 41.350 40.400 41.240 0.831 10776.1
2001-09-07 40.600 41.500 40.100 40.900 1.868 9803.65
2001-08-31 41.700 41.770 40.110 40.150 -3.717 7828.20
2001-08-24 40.420 41.700 40.050 41.700 3.039 8172.88
2001-08-17 41.400 41.850 40.180 40.470 -2.128 8100.60
2001-08-10 41.260 41.950 40.600 41.350 0.218 8824.10
2001-08-03 42.400 42.890 40.800 41.260 -3.440 8712.90
2001-07-27 43.500 43.720 40.520 42.730 -1.453 10940.0
2001-07-20 86.150 86.990 42.600 43.360 -49.570 12583.9
2001-07-13 87.050 87.050 84.050 85.980 -0.945 10427.0
2001-07-06 88.250 88.800 86.300 86.800 -0.630 9485.05
2001-06-29 88.020 89.130 86.160 87.350 -1.755 12633.4
2001-06-22 89.220 89.220 86.710 88.910 0.011 11418.8
2001-06-15 89.500 90.720 88.550 88.900 -0.548 12392.0
2001-06-08 89.800 91.670 88.390 89.390 0.495 11958.6
2001-06-01 88.900 90.000 87.800 88.950 0.965 12062.8
2001-05-25 90.450 90.650 86.980 88.100 -2.328 10880.6
2001-05-18 88.200 90.250 88.100 90.200 2.921 12204.0
2001-05-11 87.550 89.750 86.650 87.640 0.103 10219.2
2001-05-04 88.900 89.880 85.450 87.550 -1.695 12920.7
2001-04-27 85.950 89.830 85.900 89.060 4.567 13986.1
2001-04-20 82.120 85.410 82.120 85.170 3.866 13728.2
2001-04-13 82.100 84.490 81.510 82.000 -0.122 12345.2
2001-04-06 81.000 82.100 77.000 82.100 1.358 12492.2
2001-03-30 77.990 81.100 77.400 81.000 5.332 12663.1
2001-03-23 81.400 82.840 75.200 76.900 -5.875 14248.3
2001-03-16 85.990 85.990 81.450 81.700 -4.989 13733.4
2001-03-09 82.950 86.490 82.870 85.990 3.341 10401.5
2001-03-02 82.850 84.100 80.770 83.210 -0.347 11565.5
2001-02-23 83.600 85.200 82.650 83.500 -0.619 9126.20
2001-02-16 85.860 86.250 81.550 84.020 -2.143 11520.7
2001-02-09 83.250 86.650 83.250 85.860 3.458 10800.4
2001-02-02 80.050 84.500 79.690 82.990 2.457 11355.6
2001-01-26 79.750 82.810 79.250 81.000 1.964 12667.0
2001-01-19 81.870 82.440 78.690 79.440 -4.070 16960.7
2001-01-12 83.500 84.190 80.440 82.810 -0.529 13222.6
2001-01-05 86.690 89.750 81.940 83.250 -4.244 19322.1
2000-12-29 86.810 89.310 86.000 86.940 0.150 9114.45
2000-12-22 84.250 88.500 84.060 86.810 3.198 11729.7
2000-12-15 88.560 88.690 84.120 84.120 -4.949 15687.8
2000-12-08 88.810 91.370 85.690 88.500 -0.349 12195.6
2000-12-01 93.500 94.310 86.560 88.810 -5.961 12435.2
2000-11-24 90.560 94.690 90.560 94.440 4.573 9317.70
2000-11-17 89.620 91.690 88.310 90.310 0.837 9084.36
2000-11-10 87.750 91.250 86.810 89.560 2.354 9347.36
2000-11-03 87.560 92.060 87.370 87.500 -0.069 12086.3
2000-10-27 88.370 90.250 86.250 87.560 -0.995 10618.3
2000-10-20 90.500 90.500 85.810 88.440 -2.276 12528.0
2000-10-13 89.440 95.440 89.250 90.500 1.185 16557.3
2000-10-06 89.370 91.690 87.940 89.440 0.370 11616.4
2000-09-29 85.870 89.940 84.310 89.110 3.017 14126.3
2000-09-22 89.120 90.750 84.870 86.500 -1.705 16186.8
2000-09-15 83.500 89.870 83.440 88.000 5.389 14692.2
2000-09-08 83.120 84.190 82.250 83.500 1.212 10109.0
2000-09-01 82.690 83.810 81.190 82.500 -0.531 7169.88
2000-08-25 83.000 84.750 82.440 82.940 0.024 7707.44
2000-08-18 82.190 84.000 81.250 82.920 1.905 7536.56
2000-08-11 80.870 82.440 80.370 81.370 -0.404 7257.36
2000-08-04 80.060 83.560 79.190 81.700 2.125 11691.0
2000-07-28 77.000 81.000 75.120 80.000 3.734 12278.4
2000-07-21 79.940 79.940 76.870 77.120 -0.567 9611.48
2000-07-14 78.500 80.750 76.440 77.560 -1.223 8150.88
2000-07-07 78.810 79.750 76.560 78.520 0.025 10648.2
2000-06-30 83.250 84.190 77.690 78.500 -5.558 10247.2
2000-06-23 83.940 84.750 81.750 83.120 -1.482 8476.44
2000-06-16 79.870 84.370 79.870 84.370 6.541 12183.4
2000-06-09 79.000 82.500 78.750 79.190 na 10088.9
2000-06-02 82.000 83.870 78.620 79.190 -3.861 12640.7
2000-05-26 82.370 83.940 80.690 82.370 0.758 8410.68
2000-05-19 81.940 83.870 79.940 81.750 -0.341 8870.80
2000-05-12 79.870 83.370 78.750 82.030 2.538 9219.52
2000-05-05 78.310 80.000 77.000 80.000 2.973 8242.64
2000-04-28 78.620 81.500 77.190 77.690 -1.658 9689.28
2000-04-21 78.620 79.370 75.000 79.000 0.317 12109.6
2000-04-14 79.000 81.750 78.000 78.750 -1.018 9827.88
2000-04-07 77.750 83.120 77.690 79.560 2.000 11097.3
2000-03-31 77.250 81.940 75.620 78.000 0.971 12918.7
2000-03-24 76.190 77.750 74.310 77.250 0.169 10952.3
2000-03-17 76.500 79.940 74.370 77.120 0.117 11390.0
2000-03-10 74.000 82.000 72.000 77.030 1.770 14730.6
2000-03-03 71.000 77.690 69.870 75.690 6.516 10452.2
2000-02-25 76.250 76.940 70.000 71.060 -5.253 10584.2
2000-02-18 74.500 80.560 74.440 75.000 1.530 11260.6
2000-02-11 79.500 81.870 72.690 73.870 -8.656 10969.4
2000-02-04 78.620 84.870 77.870 80.870 2.536 11982.8
2000-01-28 85.440 86.310 78.870 78.870 -7.212 10923.2
2000-01-21 82.750 85.870 82.370 85.000 1.493 12248.8
2000-01-14 84.190 86.000 82.810 83.750 -1.401 10186.7
2000-01-07 79.500 86.250 76.500 84.940 5.437 16308.3
1999-12-31 83.940 84.190 79.750 80.560 -3.878 5691.04
1999-12-24 83.250 84.060 80.060 83.810 1.440 7572.40
1999-12-17 83.370 84.810 81.060 82.620 -0.229 14197.6
1999-12-10 82.250 86.560 82.000 82.810 0.339 11546.8
1999-12-03 77.870 83.120 77.560 82.530 5.808 10992.8
1999-11-26 79.690 80.060 77.560 78.000 -2.121 6890.15
1999-11-19 77.870 81.370 77.000 79.690 2.337 9455.08
1999-11-12 71.000 77.940 71.000 77.870 10.266 8170.52
1999-11-05 74.060 75.190 70.060 70.620 -4.645 8361.96
1999-10-29 75.750 76.120 71.500 74.060 -3.656 9037.28
1999-10-22 72.250 76.940 71.500 76.870 6.764 7243.84
1999-10-15 72.750 74.750 72.000 72.000 -1.031 8155.92
1999-10-08 74.500 74.940 71.250 72.750 -2.506 9407.88
1999-10-01 74.750 76.440 72.120 74.620 -0.254 8396.84
1999-09-24 80.000 80.000 73.750 74.810 -6.335 8064.60
1999-09-17 79.750 80.250 76.370 79.870 -0.709 8163.00
1999-09-10 79.060 83.000 78.620 80.440 1.746 7342.95
1999-09-03 79.310 79.870 76.750 79.060 -0.315 6672.32
1999-08-27 82.620 82.940 79.120 79.310 -3.937 6500.16
1999-08-20 81.310 82.690 80.310 82.560 1.226 7208.24
1999-08-13 80.560 82.250 79.940 81.560 1.481 8122.80
1999-08-06 79.750 82.190 77.310 80.370 1.260 7446.12
1999-07-30 79.060 80.620 77.120 79.370 0.316 7399.84
1999-07-23 78.620 79.190 75.310 79.120 -0.240 8097.16
1999-07-16 79.690 79.870 77.870 79.310 -0.164 5947.52
1999-07-09 79.440 81.620 78.500 79.440 -0.075 7310.40
1999-07-02 76.310 79.620 74.870 79.500 4.344 8244.96
1999-06-25 79.440 79.870 75.810 76.190 -5.201 7568.00
1999-06-18 78.940 83.440 78.940 80.370 1.812 6829.16
1999-06-11 80.440 80.940 78.690 78.940 -2.169 6229.28
1999-06-04 79.620 81.250 77.310 80.690 1.027 6405.25
1999-05-28 82.750 83.620 78.000 79.870 -3.480 8609.96
1999-05-21 78.620 83.000 77.560 82.750 5.079 8680.24
1999-05-14 82.000 83.620 78.000 78.750 -5.052 8488.20
1999-05-07 83.000 87.250 81.500 82.940 -0.144 10335.2
1999-04-30 78.310 85.250 76.750 83.060 6.066 11381.5
1999-04-23 80.750 83.500 76.620 78.310 -2.039 11173.4
1999-04-16 74.690 80.000 74.000 79.940 7.029 8601.72
1999-04-09 70.370 74.940 70.060 74.690 6.517 6917.36
1999-04-02 71.690 73.190 69.440 70.120 -2.012 6564.10
1999-03-26 73.120 74.120 70.500 71.560 -2.053 6684.24
1999-03-19 73.310 75.370 72.750 73.060 -1.190 8496.52
1999-03-12 70.000 76.370 69.500 73.940 6.098 12197.3
1999-03-05 66.310 70.120 64.310 69.690 4.703 9941.60
1999-02-26 68.370 68.940 66.370 66.560 -2.832 7073.36
1999-02-19 69.190 69.940 67.750 68.500 -1.354 7028.80
1999-02-12 71.250 73.440 68.810 69.440 -3.139 10753.3
1999-02-05 70.060 71.940 68.250 71.690 2.050 8704.28
1999-01-29 71.310 72.500 70.060 70.250 -1.569 7195.52
1999-01-22 71.000 71.810 70.620 71.370 0.436 8376.55
1999-01-15 72.750 73.500 69.560 71.060 -4.374 8785.28
1999-01-08 72.750 75.810 71.690 74.310 1.627 7852.44
1999-01-01 74.500 75.940 73.060 73.120 -2.010 5980.85
1998-12-25 75.940 76.690 74.500 74.620 -1.738 5396.85
1998-12-18 74.500 76.190 73.620 75.940 1.769 9077.96
1998-12-11 71.500 74.750 71.440 74.620 4.364 7415.04
1998-12-04 74.250 75.750 70.060 71.500 -3.859 15560.6
1998-11-27 72.190 77.310 70.940 74.370 3.292 6885.95
1998-11-20 72.440 72.620 69.560 72.000 -1.194 6541.56
1998-11-13 72.940 73.810 69.750 72.870 -0.857 6578.56
1998-11-06 71.370 73.940 70.620 73.500 2.625 5278.92
1998-10-30 71.370 73.500 69.440 71.620 0.519 6441.84
1998-10-23 76.250 76.940 70.500 71.250 -6.631 7284.32
1998-10-16 72.120 76.560 70.870 76.310 7.859 7650.52
1998-10-09 72.560 75.870 70.250 70.750 -3.082 11004.1
1998-10-02 68.440 73.560 67.500 73.000 6.772 9951.20
1998-09-25 67.120 70.560 66.500 68.370 0.367 6514.40
1998-09-18 70.810 71.560 66.440 68.120 -3.458 6834.48
1998-09-11 67.120 70.940 65.750 70.560 6.812 8879.30
1998-09-04 67.940 69.120 62.000 66.060 -2.220 11012.0
1998-08-28 71.500 71.690 67.310 67.560 -4.671 7535.80
1998-08-21 67.870 72.060 67.810 70.870 3.657 6684.32
1998-08-14 66.810 69.190 65.810 68.370 2.136 7781.08
1998-08-07 69.620 69.620 64.000 66.940 -4.712 7574.96
1998-07-31 70.000 72.250 68.190 70.250 -0.171 6430.64
1998-07-24 72.250 72.370 69.620 70.370 -2.764 5154.32
1998-07-17 71.500 72.440 70.060 72.370 0.949 4850.12
1998-07-10 72.690 73.440 70.810 71.690 -1.619 4055.48
1998-07-03 72.190 73.810 71.250 72.870 0.858 5832.55
1998-06-26 70.060 73.060 70.060 72.250 3.126 6274.80
1998-06-19 69.000 71.500 67.870 70.060 1.082 6597.24
1998-06-12 71.810 71.810 67.370 69.310 -3.481 6183.00
1998-06-05 70.500 71.870 69.000 71.810 1.858 5837.32
1998-05-29 70.810 71.250 69.000 70.500 -0.085 5696.85
1998-05-22 73.690 73.940 69.810 70.560 -4.248 5348.92
1998-05-15 72.500 74.750 72.190 73.690 0.683 6679.20
1998-05-08 76.000 76.000 72.310 73.190 -3.213 5405.72
1998-05-01 73.060 75.870 72.310 75.620 2.884 7122.68
1998-04-24 73.000 74.690 72.060 73.500 1.998 7255.20
1998-04-17 67.060 72.370 66.500 72.060 7.955 8053.84
1998-04-10 69.310 69.750 65.370 66.750 -3.527 5044.35
1998-04-03 67.750 69.940 66.690 69.190 2.322 5348.28
1998-03-27 69.940 70.000 66.940 67.620 0.745 7085.48
1998-03-20 64.310 67.750 62.130 67.120 4.369 8124.56
1998-03-13 62.940 64.370 62.190 64.310 2.486 5356.04
1998-03-06 63.880 64.440 62.190 62.750 -1.569 6515.44
1998-02-27 63.440 64.060 61.750 63.750 -0.871 5590.44
1998-02-20 63.250 64.440 61.940 64.310 1.869 7037.10
1998-02-13 62.000 63.440 61.250 63.130 1.823 5322.60
1998-02-06 60.750 62.440 60.190 62.000 4.535 6530.40
1998-01-30 59.060 61.000 59.000 59.310 0.423 6995.04
1998-01-23 60.690 61.940 58.190 59.060 -2.878 6122.55
1998-01-16 56.750 61.560 56.630 60.810 4.610 8146.60
1998-01-09 62.000 62.190 57.560 58.130 -6.060 8768.36
1998-01-02 60.750 62.500 60.560 61.880 1.961 5702.50
1997-12-26 60.250 61.380 59.560 60.690 0.730 3795.25
1997-12-19 62.130 63.880 59.250 60.250 -2.823 6330.32
1997-12-12 64.120 64.250 61.560 62.000 -3.125 5440.00
1997-12-05 61.000 64.750 60.000 64.000 4.918 6573.36
1997-11-28 63.380 63.810 60.380 61.000 -4.598 4976.15
1997-11-21 61.750 64.120 61.190 63.940 4.923 6323.80
1997-11-14 61.130 61.440 58.630 60.940 1.347 5148.72
1997-11-07 62.130 63.500 58.940 60.130 -2.132 5965.96
1997-10-31 62.750 63.810 54.750 61.440 -1.900 9789.36
1997-10-24 63.560 65.310 61.690 62.630 -1.572 6297.96
1997-10-17 64.870 65.560 63.060 63.630 -1.441 5168.28
1997-10-10 66.500 66.870 63.630 64.560 -0.966 5894.00
1997-10-03 63.750 66.440 63.560 65.190 1.463 5381.12
1997-09-26 65.940 66.060 63.250 64.250 -2.370 6029.84
1997-09-19 62.630 67.250 62.630 65.810 4.361 6905.28
1997-09-12 64.500 64.940 61.190 63.060 -1.469 5072.60
1997-09-05 61.310 65.000 61.310 64.000 4.592 5851.65
1997-08-29 62.940 63.500 60.940 61.190 -2.486 5528.20
1997-08-22 59.190 63.630 58.630 62.750 6.356 6533.24
1997-08-15 62.190 63.690 59.000 59.000 -4.839 6919.48
1997-08-08 63.500 65.440 61.380 62.000 -2.562 5362.52
1997-08-01 63.000 65.190 62.060 63.630 1.306 5364.88
1997-07-25 62.000 63.190 60.560 62.810 3.921 6993.04
1997-07-18 61.440 63.500 60.000 60.440 -2.121 7112.36
1997-07-11 65.000 65.620 60.810 61.750 -4.441 5803.72
1997-07-04 61.750 64.940 59.810 64.620 6.916 5989.30
1997-06-27 63.630 63.880 59.630 60.440 -4.819 6799.28
1997-06-20 63.880 65.120 62.500 63.500 -0.392 6863.24
1997-06-13 61.250 64.120 60.750 63.750 4.082 6897.00
1997-06-06 59.500 62.000 58.880 61.250 3.376 6865.80
1997-05-30 59.250 60.250 57.880 59.250 -1.052 6052.05
1997-05-23 58.250 60.130 57.380 59.880 3.010 5888.00
1997-05-16 58.000 60.250 58.000 58.130 0.658 6805.72
1997-05-09 56.630 59.500 56.000 57.750 2.430 8345.52
1997-05-02 52.500 57.000 52.380 56.380 6.882 6676.48
1997-04-25 54.750 56.000 52.630 52.750 -1.402 6525.68
1997-04-18 50.500 53.500 49.880 53.500 -47.161 6685.60
1997-04-11 101.620 105.120 100.620 101.250 -0.609 7091.92
1997-04-04 107.500 108.750 100.370 101.870 -5.781 10760.0
1997-03-28 103.500 111.250 102.750 108.120 4.464 10879.9
1997-03-21 101.000 103.620 100.250 103.500 2.354 7350.32
1997-03-14 101.250 103.750 99.870 101.120 0.747 6187.36
1997-03-07 99.000 103.120 98.870 100.370 0.120 6719.68
1997-02-28 103.750 104.000 99.870 100.250 -3.373 7412.00
1997-02-21 104.620 104.870 102.500 103.750 -0.116 6342.70
1997-02-14 101.370 104.750 100.120 103.870 2.842 6528.24
1997-02-07 103.620 105.250 100.120 101.000 -2.528 5962.40
1997-01-31 100.870 104.870 99.750 103.620 3.362 8443.28
1997-01-24 103.000 107.000 100.250 100.250 -2.547 7815.68
1997-01-17 106.000 106.120 102.250 102.870 -2.723 8522.32
1997-01-10 99.000 106.000 98.750 105.750 7.230 9032.08
1997-01-03 100.000 101.000 96.500 98.620 -1.252 6710.30
1996-12-27 99.750 101.120 99.250 99.870 0.251 3612.10
1996-12-20 95.000 101.250 94.000 99.620 5.140 9134.00
1996-12-13 95.500 95.500 93.250 94.750 -0.126 6894.24
1996-12-06 94.120 95.620 93.120 94.870 0.530 5606.88
1996-11-29 93.370 95.620 93.250 94.370 1.615 6232.60
1996-11-22 90.370 92.870 90.120 92.870 2.903 4242.40
1996-11-15 89.500 91.000 88.750 90.250 0.985 5415.36
1996-11-08 88.250 89.370 87.750 89.370 1.269 6412.00
1996-11-01 89.120 90.500 87.750 88.250 -0.282 5657.44
1996-10-25 89.370 90.500 87.120 88.500 -0.973 5663.20
1996-10-18 86.370 89.500 86.370 89.370 3.473 6591.92
1996-10-11 88.120 88.750 85.370 86.370 -1.707 5915.04
1996-10-04 83.750 87.870 82.870 87.870 5.398 5035.04
1996-09-27 86.750 87.250 83.120 83.370 -4.029 5060.64
1996-09-20 84.620 87.120 83.500 86.870 2.805 6702.56
1996-09-13 84.500 85.620 83.120 84.500 0.595 5899.36
1996-09-06 83.000 84.370 82.750 84.000 3.067 6980.40
1996-08-30 82.370 82.500 80.000 81.500 -1.212 5517.36
1996-08-23 82.870 84.370 81.870 82.500 0.158 6657.28
1996-08-16 80.500 82.620 80.370 82.370 2.171 8056.00
1996-08-09 84.750 85.000 80.500 80.620 -4.873 6007.04
1996-08-02 82.750 84.870 81.370 84.750 1.802 6756.56
1996-07-26 85.120 86.000 83.000 83.250 -2.483 6052.88
1996-07-19 89.750 89.870 84.120 85.370 -4.817 7714.08
1996-07-12 87.750 90.120 87.750 89.690 1.920 6677.60
1996-07-05 87.000 89.500 86.500 88.000 1.301 5290.90
1996-06-28 86.250 87.500 86.000 86.870 0.719 5955.92
1996-06-21 83.750 86.250 83.370 86.250 3.293 7398.48
1996-06-14 85.620 86.250 83.370 83.500 -2.760 3924.32
1996-06-07 84.500 86.000 83.750 85.870 1.322 5015.84
1996-05-31 87.250 87.250 84.750 84.750 -2.586 4928.70
1996-05-24 84.870 88.750 84.750 87.000 2.655 8242.72
1996-05-17 83.620 85.500 83.250 84.750 1.497 6609.60
1996-05-10 82.500 83.870 82.000 83.500 1.372 6101.04
1996-05-03 84.250 86.000 82.120 82.370 -2.371 6232.00
1996-04-26 82.870 85.250 81.500 84.370 2.890 6411.92
1996-04-19 82.370 84.370 81.000 82.000 0.159 6371.68
1996-04-12 83.750 84.250 79.870 81.870 -4.100 7303.68
1996-04-05 82.120 85.620 81.870 85.370 4.748 5960.50
1996-03-29 82.000 86.000 81.250 81.500 0.160 9170.72
1996-03-22 79.750 82.870 79.370 81.370 3.000 6968.16
1996-03-15 79.000 81.750 78.250 79.000 -0.315 8255.44
1996-03-08 79.620 83.250 78.870 79.250 -0.627 6032.64
1996-03-01 82.250 82.750 77.620 79.750 -3.040 6950.72
1996-02-23 81.250 84.120 80.120 82.250 0.920 5458.10
1996-02-16 83.000 84.620 81.250 81.500 -1.356 7133.04
1996-02-09 80.500 84.000 80.250 82.620 2.316 6895.68
1996-02-02 79.750 82.120 77.750 80.750 1.254 5473.60
1996-01-26 81.370 81.370 77.620 79.750 -1.689 6797.36
1996-01-19 79.500 81.750 78.500 81.120 1.884 5522.72
1996-01-12 83.250 85.000 79.120 79.620 -4.498 5189.20
1996-01-05 80.250 83.620 80.120 83.370 2.774 7451.80
1995-12-29 81.870 83.370 80.120 81.120 -0.307 5353.10
1995-12-22 81.120 82.870 80.250 81.370 -1.070 5585.20
1995-12-15 81.620 86.000 81.250 82.250 0.612 10808.6
1995-12-08 77.750 81.870 77.620 81.750 5.145 5134.40
1995-12-01 78.500 79.500 77.120 77.750 -1.107 4353.60
1995-11-24 79.370 80.120 78.120 78.620 -0.945 4484.20
1995-11-17 75.500 79.500 75.500 79.370 5.126 4985.44
1995-11-10 75.870 76.870 74.620 75.500 -0.815 4094.08
1995-11-03 74.750 77.120 74.750 76.120 2.010 3986.00
1995-10-27 75.500 76.750 73.750 74.620 -1.492 5301.76
1995-10-20 74.750 76.120 74.370 75.750 1.338 5236.08
1995-10-13 73.370 74.870 72.750 74.750 1.535 3839.20
1995-10-06 72.120 74.250 71.370 73.620 1.896 3829.12
1995-09-29 72.500 73.370 71.250 72.250 -0.166 4338.48
1995-09-22 73.000 73.250 72.120 72.370 -1.698 3832.32
1995-09-15 71.370 74.250 71.120 73.620 3.326 7257.04
1995-09-08 70.000 71.620 69.750 71.250 2.151 4817.40
1995-09-01 69.500 70.120 68.250 69.750 0.360 4184.64
1995-08-25 69.250 69.870 68.120 69.500 0.915 4724.16
1995-08-18 69.370 70.000 68.250 68.870 -0.721 5171.76
1995-08-11 71.000 71.000 68.870 69.370 -1.770 4121.04
1995-08-04 71.750 72.500 70.620 70.620 -1.739 4125.76
1995-07-28 73.250 73.750 71.500 71.870 -1.884 4265.76
1995-07-21 71.620 73.870 71.250 73.250 2.276 7184.96
1995-07-14 71.750 72.370 70.750 71.620 na 4016.56
1995-07-07 70.620 72.620 70.620 71.620 1.416 4375.60
1995-06-30 70.250 72.370 69.750 70.620 1.247 5671.04
1995-06-23 72.250 72.250 68.500 69.750 -3.286 5751.44
1995-06-16 70.500 72.250 70.000 72.120 2.124 6650.16
1995-06-09 70.500 71.500 70.250 70.620 na 4440.08
1995-06-02 69.870 71.620 69.370 70.620 1.247 5443.40
1995-05-26 70.120 71.750 69.620 69.750 -0.357 4896.32
1995-05-19 70.000 71.370 69.750 70.000 0.186 5504.16
1995-05-12 71.000 71.870 69.370 69.870 -1.592 5164.00
1995-05-05 69.750 71.370 69.750 71.000 2.158 5713.76
1995-04-28 69.250 70.250 68.870 69.500 0.361 5910.00
1995-04-21 67.620 70.000 67.250 69.250 3.173 7198.16
1995-04-14 66.620 67.370 66.500 67.120 0.374 3503.90
1995-04-07 66.500 68.120 66.000 66.870 0.375 6104.64
1995-03-31 66.370 67.000 65.620 66.620 1.139 4490.72
1995-03-24 65.370 66.000 64.500 65.870 0.950 4399.12
1995-03-17 65.000 65.370 64.370 65.250 0.385 6026.64
1995-03-10 63.500 65.250 63.380 65.000 2.767 5135.28
1995-03-03 63.250 64.120 62.750 63.250 -0.205 3674.88
1995-02-24 63.500 64.370 63.130 63.380 na 5686.70
1995-02-17 61.880 64.120 61.750 63.380 2.424 5889.92
1995-02-10 62.000 62.880 61.630 61.880 -1.386 3797.76
1995-02-03 62.250 62.880 61.380 62.750 0.400 4069.36
1995-01-27 62.500 64.000 62.250 62.500 -0.398 4410.08
1995-01-20 60.880 63.130 60.500 62.750 3.072 4849.36
1995-01-13 60.630 61.250 60.130 60.880 -0.197 3117.92
1995-01-06 60.500 61.380 60.500 61.000 0.412 3969.50
1994-12-30 61.630 62.130 60.750 60.750 -1.220 2529.80
1994-12-23 61.500 61.880 61.130 61.500 -0.405 3926.24
1994-12-16 61.380 62.000 60.500 61.750 0.195 7172.00
1994-12-09 60.380 61.630 59.500 61.630 2.070 4870.48
1994-12-02 60.750 61.000 59.130 60.380 -0.609 3460.80
1994-11-25 60.880 61.630 59.750 60.750 0.198 4435.40
1994-11-18 59.630 61.250 59.130 60.630 2.105 5255.92
1994-11-11 61.000 61.250 59.250 59.380 -3.447 4101.12
1994-11-04 62.880 63.250 61.380 61.500 -1.804 4135.20
1994-10-28 59.880 63.000 59.130 62.630 4.593 6557.20
1994-10-21 60.000 60.380 59.130 59.880 -0.200 5753.44
1994-10-14 58.630 60.000 58.380 60.000 2.337 3546.96
1994-10-07 57.630 59.130 56.250 58.630 1.965 5216.00
1994-09-30 58.000 58.130 57.380 57.500 -0.657 3683.60
1994-09-23 60.000 60.630 57.630 57.880 -3.934 6306.88
1994-09-16 59.380 60.250 58.130 60.250 1.465 5704.88
1994-09-09 59.380 60.500 59.130 59.380 -0.202 4236.60
1994-09-02 60.130 60.380 59.000 59.500 -0.418 3599.52
1994-08-26 59.500 60.000 58.880 59.750 0.420 3250.56
1994-08-19 60.380 60.380 59.000 59.500 -1.245 5037.04
1994-08-12 59.250 60.880 58.000 60.250 1.894 4866.88
1994-08-05 59.500 60.250 58.750 59.130 -0.622 3138.88
1994-07-29 57.630 59.880 57.250 59.500 2.799 3377.92
1994-07-22 58.000 58.630 57.630 57.880 -0.207 3693.20
1994-07-15 58.000 58.750 57.250 58.000 0.207 4388.08
1994-07-08 56.880 58.130 56.500 57.880 1.313 3674.10
1994-07-01 57.130 57.500 56.130 57.130 -0.210 5063.20
1994-06-24 58.500 58.750 57.250 57.250 -2.553 5051.76
1994-06-17 62.130 62.250 57.000 58.750 -5.440 17638.6
1994-06-10 61.750 62.380 60.750 62.130 1.222 3645.92
1994-06-03 61.130 61.500 60.380 61.380 0.212 3609.30
1994-05-27 61.750 61.880 61.130 61.250 -1.416 3289.36
1994-05-20 62.000 62.630 61.250 62.130 0.210 4546.80
1994-05-13 61.750 62.500 60.880 62.000 -1.195 3271.84
1994-05-06 62.880 62.880 60.380 62.750 -0.207 5391.04
1994-04-29 62.750 63.630 61.750 62.880 -0.396 4497.30
1994-04-22 63.000 63.500 61.750 63.130 0.206 4319.76
1994-04-15 61.000 63.380 60.750 63.000 3.279 4861.84
1994-04-08 61.630 62.130 60.380 61.000 -2.990 8773.52
1994-04-01 65.120 65.370 61.500 62.880 -4.000 5526.00
1994-03-25 65.750 66.120 65.120 65.500 -0.562 3422.08
1994-03-18 65.120 66.000 64.250 65.870 0.950 6382.88
1994-03-11 65.120 65.750 64.370 65.250 na 3532.40
1994-03-04 65.370 66.370 64.370 65.250 -0.382 4250.56
1994-02-25 66.370 66.750 65.120 65.500 -0.938 3658.90
1994-02-18 66.250 67.250 66.000 66.120 -0.571 4557.76
1994-02-11 65.370 66.620 65.120 66.500 1.527 3655.20
1994-02-04 65.870 67.370 65.500 65.500 -0.380 4685.20
1994-01-28 66.000 66.750 65.500 65.750 -0.560 4323.52
1994-01-21 64.620 66.370 64.620 66.120 2.116 4554.48
1994-01-14 63.750 65.870 63.630 64.750 1.569 5768.00
1994-01-07 63.250 64.870 63.130 63.750 0.982 5493.52
1993-12-31 63.750 64.250 62.750 63.130 0.206 3407.44
1993-12-24 63.750 64.120 62.630 63.000 -1.563 4340.00
1993-12-17 62.880 64.000 62.750 64.000 1.781 5244.72
1993-12-10 62.380 63.130 61.500 62.880 0.399 4163.60
1993-12-03 61.250 63.250 61.000 62.630 1.425 5114.08
1993-11-26 64.000 64.370 61.000 61.750 -3.891 3425.60
1993-11-19 63.630 64.500 62.250 64.250 1.373 5363.76
1993-11-12 64.500 64.500 63.380 63.380 -1.354 3049.12
1993-11-05 65.120 65.500 63.880 64.250 -1.713 4150.08
1993-10-29 64.620 66.370 64.370 65.370 1.161 3334.32
1993-10-22 65.000 65.370 64.250 64.620 -0.966 3778.40
1993-10-15 65.500 65.620 64.000 65.250 -0.184 3472.08
1993-10-08 66.120 66.250 64.620 65.370 -1.328 3594.00
1993-10-01 65.500 66.750 65.120 66.250 1.145 4839.28
1993-09-24 65.250 65.620 64.250 65.500 0.769 3274.96
1993-09-17 65.500 66.500 64.750 65.000 -0.945 6103.28
1993-09-10 65.370 65.750 64.620 65.620 0.183 3804.00
1993-09-03 65.500 65.750 64.370 65.500 0.199 2997.60
1993-08-27 64.870 66.750 64.620 65.370 0.958 4326.32
1993-08-20 64.870 65.120 63.750 64.750 -0.185 4442.88
1993-08-13 64.120 65.250 63.750 64.870 0.185 3472.80
1993-08-06 65.750 66.120 63.750 64.750 -1.326 3370.24
1993-07-30 65.120 66.750 65.120 65.620 0.768 3632.24
1993-07-23 63.630 65.250 63.500 65.120 2.551 3731.60
1993-07-16 64.250 65.000 63.380 63.500 -0.595 4159.36
1993-07-09 64.620 64.870 63.750 63.880 -1.145 3585.30
1993-07-02 65.500 66.250 64.370 64.620 -1.147 3488.64
1993-06-25 66.000 66.120 65.000 65.370 -0.578 4070.48
1993-06-18 65.250 67.120 64.750 65.750 0.766 6055.84
1993-06-11 65.250 67.370 64.870 65.250 na 5145.04
1993-06-04 65.370 65.750 64.370 65.250 -0.382 4043.60
1993-05-28 64.870 65.620 64.000 65.500 1.158 4044.32
1993-05-21 63.750 65.750 63.380 64.750 1.569 4803.28
1993-05-14 64.250 64.620 63.250 63.750 -0.577 4288.88
1993-05-07 66.370 66.500 64.120 64.120 -2.848 4383.12
1993-04-30 64.000 67.000 63.880 66.000 2.724 4859.12
1993-04-23 68.750 68.870 64.250 64.250 -6.884 5010.96
1993-04-16 68.120 69.000 67.500 69.000 1.471 4640.56
1993-04-09 66.250 68.370 66.250 68.000 2.843 5087.50
1993-04-02 65.250 66.750 65.000 66.120 1.333 4730.80
1993-03-26 64.500 65.750 64.370 65.250 0.975 3568.64
1993-03-19 62.880 65.120 62.880 64.620 3.177 4760.00
1993-03-12 63.380 64.500 62.000 62.630 -0.980 3886.72
1993-03-05 63.500 64.750 63.130 63.250 -0.597 4201.60
1993-02-26 64.000 64.870 63.000 63.630 -0.965 5340.56
1993-02-19 61.380 64.250 60.750 64.250 4.049 6945.20
1993-02-12 61.750 63.000 61.630 61.750 -0.210 4215.60
1993-02-05 61.380 63.750 61.130 61.880 1.227 4316.48
1993-01-29 58.380 61.750 58.380 61.130 5.161 5738.88
1993-01-22 60.000 60.000 57.750 58.130 -3.326 5054.16
1993-01-15 60.380 61.000 59.750 60.130 -0.825 5225.28
1993-01-08 61.250 62.380 60.130 60.630 -0.818 3794.24
1993-01-01 62.000 62.750 61.000 61.130 -1.610 2882.50
1992-12-25 62.630 62.880 61.250 62.130 -1.193 3513.10
1992-12-18 60.630 62.880 60.380 62.880 3.285 5964.00
1992-12-11 59.880 61.250 59.750 60.880 1.670 3197.52
1992-12-04 59.630 59.880 58.250 59.880 0.639 3458.80
1992-11-27 60.500 60.630 59.250 59.500 -2.058 3047.10
1992-11-20 59.250 61.000 58.630 60.750 2.532 3087.28
1992-11-13 58.380 59.250 58.130 59.250 1.717 4068.64
1992-11-06 61.380 61.380 58.130 58.250 -4.898 5144.00
1992-10-30 62.130 62.750 61.000 61.250 -1.210 2576.72
1992-10-23 63.000 63.750 61.880 62.000 -1.790 2465.28
1992-10-16 61.750 63.250 60.880 63.130 2.434 3696.32
1992-10-09 63.250 63.380 61.380 61.630 -2.561 4123.92
1992-10-02 63.250 64.750 63.250 63.250 -0.394 2623.20
1992-09-25 63.880 64.500 63.250 63.500 -0.781 2601.92
1992-09-18 63.500 64.000 62.130 64.000 1.781 4569.44
1992-09-11 62.380 63.130 62.250 62.880 0.608 3988.30
1992-09-04 64.370 64.620 62.000 62.500 -2.527 3835.12
1992-08-28 62.880 64.250 62.750 64.120 1.375 3268.32
1992-08-21 63.750 65.500 63.130 63.250 -1.172 3863.84
1992-08-14 63.380 64.620 63.250 64.000 0.787 3860.64
1992-08-07 63.380 65.120 63.130 63.500 na 4775.12
1992-07-31 62.130 63.750 61.750 63.500 1.795 3920.32
1992-07-24 61.750 63.130 61.380 62.380 0.402 2714.80
1992-07-17 61.630 62.630 61.000 62.130 1.024 4481.28
1992-07-10 62.000 62.630 61.130 61.500 -0.614 3496.72
1992-07-03 61.500 62.380 61.380 61.880 0.618 3012.40
1992-06-26 62.500 62.500 60.880 61.500 -1.411 2897.60
1992-06-19 62.000 62.500 61.380 62.380 0.808 5079.68
1992-06-12 62.630 63.630 61.880 61.880 -1.386 3487.44
1992-06-05 60.750 63.250 60.750 62.750 3.497 4435.60
1992-05-29 61.380 64.250 60.500 60.630 0.215 9227.80
1992-05-22 59.750 60.500 58.880 60.500 2.110 4207.52
1992-05-15 59.000 60.000 58.750 59.250 0.628 4684.40
1992-05-08 59.500 60.250 58.380 58.880 -0.624 3722.56
1992-05-01 58.630 60.250 58.380 59.250 0.628 4424.24
1992-04-24 58.630 59.750 57.750 58.880 0.221 4102.24
1992-04-17 57.750 59.000 56.630 58.750 1.943 5408.90
1992-04-10 56.380 58.130 56.380 57.630 3.132 4908.96
1992-04-03 55.130 56.000 54.250 55.880 1.360 3495.52
1992-03-27 54.880 55.880 54.380 55.130 0.694 3201.60
1992-03-20 56.880 57.130 53.750 54.750 -4.166 4658.72
1992-03-13 55.500 57.380 54.880 57.130 2.696 3438.40
1992-03-06 57.000 57.130 54.880 55.630 -2.626 5398.00
1992-02-28 58.000 58.130 56.880 57.130 -1.296 2794.80
1992-02-21 57.880 58.250 56.500 57.880 -0.635 5104.30
1992-02-14 59.000 59.130 57.880 58.250 -0.427 4128.64
1992-02-07 58.250 59.630 57.380 58.500 0.429 5245.36
1992-01-31 60.250 61.250 58.250 58.250 -3.320 4327.28
1992-01-24 59.880 61.130 58.750 60.250 0.618 3818.24
1992-01-17 58.630 60.380 58.630 59.880 1.923 5470.00
1992-01-10 60.130 60.380 57.750 58.750 -2.295 5267.52
1992-01-03 58.500 61.000 57.880 60.130 3.227 6909.30
1991-12-27 58.880 59.000 57.250 58.250 -1.488 3309.10
1991-12-20 58.000 60.000 57.750 59.130 1.948 5689.52
1991-12-13 57.250 58.250 55.880 58.000 1.523 4167.12
1991-12-06 58.000 59.500 56.750 57.130 -2.558 3813.60
1991-11-29 57.880 59.000 57.500 58.630 1.524 3483.30
1991-11-22 57.750 59.380 57.130 57.750 0.873 5190.64
1991-11-15 60.500 60.880 57.250 57.250 -4.790 3822.40
1991-11-08 60.380 61.750 60.130 60.130 -0.612 3048.64
1991-11-01 60.750 61.880 60.130 60.500 -0.214 3618.80
1991-10-25 61.500 61.880 60.000 60.630 -1.415 3359.60
1991-10-18 60.000 61.500 60.000 61.500 2.278 4583.12
1991-10-11 59.130 60.630 58.630 60.130 1.691 3431.20
1991-10-04 59.130 60.880 58.750 59.130 0.647 4514.56
1991-09-27 58.750 59.880 58.500 58.750 -0.424 2821.04
1991-09-20 58.380 59.880 58.250 59.000 1.062 4189.68
1991-09-13 59.000 59.130 58.130 58.380 -1.051 3110.08
1991-09-06 58.250 59.250 57.500 59.000 1.288 3809.20
1991-08-30 59.000 59.500 58.000 58.250 -1.271 2878.16
1991-08-23 56.750 59.130 56.630 59.000 2.609 4021.04
1991-08-16 57.380 58.250 57.000 57.500 na 4833.68
1991-08-09 58.750 59.880 57.500 57.500 -2.128 3727.52
1991-08-02 58.750 59.630 58.630 58.750 na 3006.96
1991-07-26 59.630 59.880 58.380 58.750 -1.476 2774.80
1991-07-19 58.750 60.130 58.630 59.630 1.498 4762.16
1991-07-12 57.250 59.130 56.880 58.750 2.174 3661.84
1991-07-05 58.380 59.880 57.000 57.500 -1.084 3669.80
1991-06-28 58.250 59.750 58.000 58.130 -0.632 3776.96
1991-06-21 58.130 58.630 56.250 58.500 0.429 4774.08
1991-06-14 57.630 58.630 57.500 58.250 1.304 3904.32
1991-06-07 58.250 58.880 56.500 57.500 -1.288 3179.20
1991-05-31 58.500 58.750 57.750 58.250 -0.648 4495.50
1991-05-24 58.500 59.250 58.000 58.630 1.086 4026.72
1991-05-17 58.130 58.500 55.880 58.000 0.207 5857.68
1991-05-10 59.250 59.750 57.250 57.880 -2.312 5211.84
1991-05-03 59.380 60.750 58.130 59.250 -0.420 4600.40
1991-04-26 59.750 61.380 58.750 59.500 -1.048 4538.24
1991-04-19 59.880 60.630 58.750 60.130 0.636 5387.68
1991-04-12 57.380 59.880 56.500 59.750 4.130 3974.72
1991-04-05 58.380 59.000 56.750 57.380 -1.915 4031.92
1991-03-29 57.750 59.880 57.750 58.500 1.071 3767.80
1991-03-22 56.880 58.000 55.880 57.880 1.313 4066.00
1991-03-15 55.630 57.750 55.000 57.130 3.160 6414.24
1991-03-08 56.000 56.130 54.500 55.380 -0.664 3978.00
1991-03-01 54.250 56.000 53.380 55.750 3.721 5249.44
1991-02-22 53.000 54.500 52.750 53.750 0.693 4319.30
1991-02-15 53.630 55.380 53.130 53.380 0.471 6761.12
1991-02-08 50.750 54.880 50.130 53.130 5.208 8421.68
1991-02-01 52.630 53.000 50.380 50.500 -4.047 4115.04
1991-01-25 51.250 52.880 50.630 52.630 1.937 4020.72
1991-01-18 49.630 51.880 49.630 51.630 3.508 5858.40
1991-01-11 51.130 51.750 49.750 49.880 -3.146 3612.72
1991-01-04 51.500 51.880 50.380 51.500 -0.252 3482.40
1990-12-28 50.630 52.500 50.500 51.630 1.734 2508.90
1990-12-21 50.750 51.130 50.130 50.750 na 5051.20
1990-12-14 49.380 50.880 49.250 50.750 3.046 4194.64
1990-12-07 50.750 51.000 49.250 49.250 -2.726 4058.00
1990-11-30 51.000 51.380 49.880 50.630 -0.978 3640.80
1990-11-23 50.500 51.130 50.250 51.130 1.489 3727.00
1990-11-16 50.500 50.750 49.750 50.380 na 4831.44
1990-11-09 49.250 50.630 48.250 50.380 1.511 3927.44
1990-11-02 47.380 50.130 47.250 49.630 5.037 4068.88
1990-10-26 49.750 50.000 47.250 47.250 -5.273 4234.00
1990-10-19 48.750 50.130 48.130 49.880 2.845 5898.08
1990-10-12 50.250 50.500 47.630 48.500 -2.767 3987.76
1990-10-05 49.130 50.500 48.630 49.880 1.796 3830.88
1990-09-28 51.250 51.250 48.750 49.000 -4.390 4328.24
1990-09-21 51.380 51.880 50.500 51.250 -0.253 6058.40
1990-09-14 51.130 51.630 50.380 51.380 0.983 4028.16
1990-09-07 50.000 51.380 49.880 50.880 1.760 5077.50
1990-08-31 49.380 50.380 48.750 50.000 2.291 3898.24
1990-08-24 52.380 53.250 48.500 48.880 -6.234 5481.12
1990-08-17 51.130 52.750 50.880 52.130 0.968 4986.96
1990-08-10 54.250 55.130 51.130 51.630 -2.823 8255.28
1990-08-03 49.250 55.000 49.130 53.130 7.878 10567.3
1990-07-27 48.630 50.380 47.750 49.250 1.275 6808.72
1990-07-20 49.000 50.000 47.880 48.630 -0.246 5612.16
1990-07-13 47.630 49.880 46.750 48.750 2.094 4645.92
1990-07-06 47.630 47.880 46.750 47.750 -0.272 2885.50
1990-06-29 48.130 48.380 46.880 47.880 na 4234.16
1990-06-22 48.000 49.000 47.130 47.880 na 3605.12
1990-06-15 47.000 49.250 47.000 47.880 1.872 6107.68
1990-06-08 47.880 48.500 46.750 47.000 -1.571 4554.88
1990-06-01 46.500 48.250 46.500 47.750 2.688 4236.30
1990-05-25 47.750 48.380 46.380 46.500 -2.618 3728.88
1990-05-18 48.130 48.630 47.250 47.750 -0.272 6499.28
1990-05-11 46.250 48.000 45.500 47.880 2.968 4920.96
1990-05-04 45.130 46.630 45.000 46.500 3.333 3331.04
1990-04-27 46.250 46.380 44.880 45.000 -2.975 3072.24
1990-04-20 45.630 46.500 45.250 46.380 1.377 4722.80
1990-04-13 46.000 46.500 45.500 45.750 -0.824 3970.60
1990-04-06 45.880 47.250 45.750 46.130 -0.259 3351.68
1990-03-30 46.500 46.880 45.750 46.250 0.260 3188.96
1990-03-23 47.250 47.630 45.630 46.130 -2.884 3606.80
1990-03-16 46.250 47.750 45.500 47.500 2.415 5373.36
1990-03-09 46.750 47.250 46.250 46.380 -0.791 4321.84
1990-03-02 47.130 48.500 46.380 46.750 -0.806 6118.64
1990-02-23 47.500 48.130 46.500 47.130 -1.813 4343.80
1990-02-16 48.130 49.130 46.630 48.000 -0.518 4060.32
1990-02-09 48.000 49.000 46.250 48.250 0.773 4758.48
1990-02-02 47.000 47.880 45.880 47.880 2.417 4634.16
1990-01-26 48.630 49.000 45.630 46.750 -3.866 4957.28
1990-01-19 47.630 48.880 47.000 48.630 1.843 5137.68
1990-01-12 48.750 49.750 47.630 47.750 -2.051 3990.48
1990-01-05 49.880 50.500 48.380 48.750 -2.500 5051.30
1989-12-29 50.380 50.630 49.880 50.000 -1.244 3387.70
1989-12-22 50.130 51.000 49.750 50.630 0.997 3842.32
1989-12-15 48.880 51.630 48.880 50.130 2.306 8301.60
1989-12-08 48.500 49.250 47.630 49.000 1.282 4288.16
1989-12-01 46.000 48.880 45.880 48.380 5.449 6045.44
1989-11-24 46.250 46.380 45.380 45.880 -0.800 2723.90
1989-11-17 45.250 46.380 45.000 46.250 2.482 2905.84
1989-11-10 45.880 46.250 45.000 45.130 -1.891 3709.68
1989-11-03 45.750 46.380 45.000 46.000 0.546 3772.08
1989-10-27 46.000 46.250 44.630 45.750 -0.824 4486.56
1989-10-20 43.500 46.130 43.250 46.130 4.249 7513.28
1989-10-13 45.380 46.880 44.000 44.250 -2.490 6514.64
1989-10-06 44.750 45.500 44.500 45.380 1.408 4755.36
1989-09-29 45.130 45.130 44.380 44.750 -1.388 3970.08
1989-09-22 45.000 45.500 44.750 45.380 1.114 3590.72
1989-09-15 44.250 45.630 44.130 44.880 1.127 7717.20
1989-09-08 44.000 44.750 43.630 44.380 0.864 6117.20
1989-09-01 43.630 44.130 43.500 44.000 0.273 5095.68
1989-08-25 43.500 44.500 43.130 43.880 0.297 5294.00
1989-08-18 43.750 45.130 43.500 43.750 0.275 5727.36
1989-08-11 45.380 46.130 43.500 43.630 -3.856 6375.84
1989-08-04 44.630 46.250 44.130 45.380 1.114 4699.52
1989-07-28 46.380 46.500 43.500 44.880 -4.000 6807.76
1989-07-21 45.500 46.750 45.000 46.750 2.455 5596.24
1989-07-14 44.380 45.880 44.250 45.630 3.119 4497.76
1989-07-07 44.250 44.380 43.630 44.250 0.568 3144.50
1989-06-30 44.630 46.000 43.750 44.000 -1.412 5331.92
1989-06-23 44.000 44.880 44.000 44.630 1.133 3965.92
1989-06-16 43.750 44.880 43.630 44.130 0.570 7072.00
1989-06-09 43.750 44.500 43.380 43.880 0.573 5709.60
1989-06-02 43.880 43.880 42.880 43.630 -0.274 3791.40
1989-05-26 44.130 44.250 43.500 43.750 -0.296 4560.80
1989-05-19 43.250 44.000 42.500 43.880 1.739 6979.12
1989-05-12 42.250 43.250 41.750 43.130 2.083 6103.60
1989-05-05 42.880 43.130 41.880 42.250 -2.040 5282.48
1989-04-28 44.630 44.880 42.880 43.130 -3.361 6095.36
1989-04-21 42.000 44.880 41.880 44.630 6.262 8229.36
1989-04-14 42.250 42.880 41.500 42.000 -1.754 11020.6
1989-04-07 43.630 43.750 42.500 42.750 -2.575 7110.08
1989-03-31 44.000 44.750 42.880 43.880 -1.393 5483.76
1989-03-24 45.000 45.000 44.250 44.500 -1.396 3560.90
1989-03-17 44.380 46.130 44.380 45.130 1.416 7546.80
1989-03-10 44.250 45.500 44.250 44.500 0.565 4458.16
1989-03-03 43.500 44.380 43.250 44.250 2.006 4882.80
1989-02-24 44.630 44.880 43.380 43.380 -3.061 4671.90
1989-02-17 44.380 45.380 44.000 44.750 0.562 4918.08
1989-02-10 45.000 45.880 44.380 44.500 -3.261 4525.44
1989-02-03 46.000 46.380 45.750 46.000 0.262 4133.92
1989-01-27 45.000 46.250 44.750 45.880 1.956 5144.08
1989-01-20 44.630 45.250 44.500 45.000 1.124 4211.52
1989-01-13 44.500 45.000 43.750 44.500 na 4592.08
1989-01-06 43.500 45.000 43.130 44.500 1.136 5981.80
1988-12-30 45.000 45.500 43.750 44.000 -2.222 3396.70
1988-12-23 45.250 46.500 44.880 45.000 -1.099 4187.04
1988-12-16 44.630 45.630 44.500 45.500 1.949 6345.76
1988-12-09 42.630 44.750 42.500 44.630 5.309 4938.88
1988-12-02 42.000 43.380 42.000 42.380 0.905 4435.20
1988-11-25 42.000 44.250 41.250 42.000 -0.309 4371.90
1988-11-18 43.130 43.380 40.380 42.130 -1.450 6068.80
1988-11-11 44.000 44.630 42.750 42.750 -4.212 4739.28
1988-11-04 44.500 45.380 44.250 44.630 -0.268 4044.80
1988-10-28 45.880 46.750 44.250 44.750 -2.992 3471.04
1988-10-21 45.000 46.250 43.630 46.130 2.216 6326.56
1988-10-14 45.500 45.750 43.380 45.130 -0.813 4023.76
1988-10-07 44.500 46.500 44.000 45.500 1.676 5545.84
1988-09-30 44.880 45.380 44.130 44.750 -0.290 4809.76
1988-09-23 45.250 45.500 44.130 44.880 -1.902 5527.76
1988-09-16 44.880 45.750 44.500 45.750 1.374 8292.16
1988-09-09 46.750 47.000 45.000 45.130 -3.733 6565.20
1988-09-02 46.250 46.880 45.630 46.880 1.362 5449.84
1988-08-26 45.630 46.500 45.000 46.250 1.093 4430.48
1988-08-19 46.380 46.630 45.250 45.750 -1.358 5131.12
1988-08-12 47.250 47.750 45.380 46.380 -1.067 5731.12
1988-08-05 47.130 47.630 46.500 46.880 -1.055 4562.08
1988-07-29 44.630 47.380 44.500 47.380 6.472 4905.60
1988-07-22 46.630 46.630 44.380 44.500 -4.568 4115.84
1988-07-15 44.880 46.880 44.250 46.630 4.481 5147.92
1988-07-08 44.630 45.880 44.130 44.630 na 5767.50
1988-07-01 46.000 46.380 44.250 44.630 -3.252 6338.96
1988-06-24 46.630 47.500 45.630 46.130 -1.600 5348.24
1988-06-17 46.000 47.130 45.380 46.880 2.180 8721.76
1988-06-10 44.380 47.880 43.880 45.880 3.684 6364.72
1988-06-03 43.380 45.500 43.130 44.250 2.006 6588.60
1988-05-27 44.000 44.250 43.130 43.380 -1.700 3238.88
1988-05-20 45.130 45.250 43.250 44.130 -1.933 4288.16
1988-05-13 43.500 45.130 43.500 45.000 1.971 5334.00
1988-05-06 44.880 45.750 43.630 44.130 -1.671 3983.28
1988-04-29 44.250 45.250 44.250 44.880 2.000 5908.32
1988-04-22 43.630 44.250 41.630 44.000 0.848 6573.28
1988-04-15 45.000 45.500 42.250 43.630 -2.241 8202.00
1988-04-08 41.750 44.880 41.130 44.630 6.262 6651.36
1988-04-01 41.750 43.250 41.500 42.000 0.889 5205.20
1988-03-25 43.880 44.500 41.500 41.630 -5.665 4910.96
1988-03-18 42.000 44.630 41.750 44.130 4.747 7525.60
1988-03-11 41.880 42.630 41.380 42.130 0.597 6024.32
1988-03-04 41.500 43.000 41.380 41.880 1.527 5182.64
1988-02-26 42.750 43.630 41.250 41.250 -3.509 6056.48
1988-02-19 41.000 42.750 40.630 42.750 5.556 7287.60
1988-02-12 39.380 41.380 39.000 40.500 1.555 4735.12
1988-02-05 42.000 42.130 39.630 39.880 -5.048 4951.36
1988-01-29 39.630 42.000 38.880 42.000 5.980 5353.04
1988-01-22 40.630 40.880 38.250 39.630 -3.058 5800.64
1988-01-15 38.250 40.880 36.880 40.880 7.579 7772.16
1988-01-08 38.880 41.500 36.630 38.000 -0.341 6879.44
1988-01-01 39.630 39.630 38.000 38.130 -5.572 4183.30
1987-12-25 40.000 40.500 39.250 40.380 0.950 4191.70
1987-12-18 39.250 42.000 38.630 40.000 1.911 8850.72
1987-12-11 36.750 39.880 36.500 39.250 8.276 5725.52
1987-12-04 38.000 38.500 35.250 36.250 -7.360 6832.40
1987-11-27 40.000 40.880 39.130 39.130 -2.783 4071.30
1987-11-20 41.000 41.500 38.250 40.250 -0.935 6090.88
1987-11-13 40.880 41.500 39.500 40.630 -1.503 5280.00
1987-11-06 41.500 44.000 41.000 41.250 -3.237 6944.00
1987-10-30 42.000 43.750 40.000 42.630 -5.013 8567.52
1987-10-23 40.000 45.250 30.870 44.880 2.583 18067.8
1987-10-16 48.000 49.250 43.500 43.750 -8.854 9143.84
1987-10-09 49.880 49.880 46.750 48.000 -3.518 6832.00
1987-10-02 49.500 50.250 48.380 49.750 2.303 6432.00
1987-09-25 46.380 49.380 46.000 48.630 5.717 7058.00
1987-09-18 95.370 95.500 45.130 46.000 -51.958 7657.44
1987-09-11 96.500 97.120 95.000 95.750 -1.289 6722.60
1987-09-04 98.750 100.750 95.870 97.000 -1.020 8276.80
1987-08-28 99.370 99.370 94.750 98.000 -1.010 7352.32
1987-08-21 97.500 99.870 96.620 99.000 1.799 9291.20
1987-08-14 96.000 100.250 95.620 97.250 1.971 10572.5
1987-08-07 95.000 98.500 93.370 95.370 1.328 9085.28
1987-07-31 92.870 94.250 90.750 94.120 1.346 7386.24
1987-07-24 
