|
Major Indices
|
USA | Canada
|
Europe
|
Asia Pacific
|
Latin America
|
MidEast Africa
|
Global
|
Indiv Stocks
|
|
|
|
|
|
Ford Motor Co. 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.
|
|
|_Ford_Motor_Co._weekly___________________________________________________________________|
| (1) | (2) | (3) | (4) | (5) | (6) |
| | | | | | Volume |
| | | | | |(thous) - |
| Open for | High for | Low for | Close for | %Chg for | Avg over |
| Week | Week | Week | Week | Week | days in Week |
Year-Mn-Dy |____2008-1977_|____2008-1977_|____2008-1977_|____2008-1977_|____2008-1977_|____2008-1977_|
-76.82% <-YTD chg (Nov 24, 2008)
Last obs: 2008-11-24 2008-11-24 2008-11-24 2008-11-24 2008-11-24 2008-11-24
2008-11-28 1.780 1.850 1.400 1.560 9.091 131077
2008-11-21 1.860 1.880 1.010 1.430 -20.556 109869
2008-11-14 2.080 2.120 1.720 1.800 -10.891 52624.7
2008-11-07 2.250 2.250 1.840 2.020 -7.763 69286.1
2008-10-31 2.050 2.300 1.940 2.190 8.955 60322.0
2008-10-24 2.550 2.610 1.800 2.010 -17.284 55484.9
2008-10-17 2.980 2.980 2.050 2.430 22.111 78728.7
2008-10-10 3.990 5.470 1.880 1.990 -50.864 118304
2008-10-03 4.800 5.200 4.050 4.050 -15.800 37416.9
2008-09-26 5.340 5.340 4.720 4.810 -9.074 33075.3
2008-09-19 4.610 5.700 4.500 5.290 7.739 105298
2008-09-12 4.610 4.990 4.320 4.910 11.338 75773.6
2008-09-05 4.670 4.810 4.260 4.410 -1.121 71225.1
2008-08-29 4.460 4.590 4.240 4.460 -0.224 56254.9
2008-08-22 5.130 5.130 4.350 4.470 -12.524 48222.3
2008-08-15 5.240 5.500 4.820 5.110 -2.852 43372.1
2008-08-08 4.670 5.360 4.660 5.260 13.118 46591.9
2008-08-01 5.050 5.210 4.600 4.650 -7.921 59231.5
2008-07-25 5.470 6.330 4.970 5.050 -7.169 65832.0
2008-07-18 4.970 5.620 4.350 5.440 11.934 65137.5
2008-07-11 4.600 5.170 4.400 4.860 9.955 70903.9
2008-07-04 4.990 5.280 4.300 4.420 -11.245 74472.7
2008-06-27 5.890 5.890 4.900 4.980 -14.286 74027.2
2008-06-20 6.250 6.750 5.740 5.810 -7.337 70897.0
2008-06-13 6.140 6.360 5.910 6.270 3.808 44008.6
2008-06-06 6.850 6.930 5.970 6.040 -11.176 55430.3
2008-05-30 6.790 7.020 6.590 6.800 -1.019 51567.8
2008-05-23 8.120 8.180 6.730 6.870 -15.290 59296.4
2008-05-16 8.170 8.370 8.030 8.110 0.123 37399.0
2008-05-09 8.270 8.380 7.900 8.100 -2.056 44918.0
2008-05-02 8.150 8.680 8.080 8.270 10.267 87721.4
2008-04-25 7.500 8.790 7.360 7.500 0.671 138296
2008-04-18 6.690 7.500 6.670 7.450 11.360 61562.8
2008-04-11 6.750 7.020 6.570 6.690 3.082 66045.9
2008-04-04 5.600 6.520 5.600 6.490 16.100 59481.9
2008-03-28 5.690 6.100 5.580 5.590 -0.534 54102.8
2008-03-21 5.020 5.730 4.950 5.620 6.238 98178.3
2008-03-14 5.850 6.000 5.120 5.290 -8.478 78029.5
2008-03-07 6.420 6.420 5.720 5.780 -11.485 39817.0
2008-02-29 6.260 6.680 6.160 6.530 4.480 38548.0
2008-02-22 6.500 6.580 6.040 6.250 -3.101 35349.1
2008-02-15 6.110 6.730 6.040 6.450 6.086 37889.3
2008-02-08 6.850 6.930 6.010 6.080 -11.241 40406.1
2008-02-01 6.500 6.940 6.410 6.850 4.103 42220.3
2008-01-25 5.530 6.700 5.500 6.580 11.149 76225.8
2008-01-18 6.120 6.210 5.680 5.920 -2.310 54737.4
2008-01-11 6.210 6.350 5.760 6.060 -1.142 53569.5
2008-01-04 6.670 6.770 6.000 6.130 -8.507 41008.2
2007-12-28 6.750 6.940 6.680 6.700 -1.325 22225.0
2007-12-21 6.880 6.930 6.680 6.790 -1.451 34933.3
2007-12-14 7.100 7.320 6.860 6.890 -2.408 48129.9
2007-12-07 7.520 7.520 6.930 7.060 -5.992 45370.1
2007-11-30 7.280 7.570 6.910 7.510 4.451 38973.4
2007-11-23 7.650 7.660 6.870 7.190 -6.623 53518.5
2007-11-16 8.290 8.290 7.620 7.700 -6.098 51090.4
2007-11-09 8.990 8.990 8.100 8.200 -8.380 49694.2
2007-11-02 8.700 8.960 8.490 8.950 3.230 43296.3
2007-10-26 8.260 8.720 8.250 8.670 3.584 37171.1
2007-10-19 9.200 9.200 8.340 8.370 -9.022 45326.0
2007-10-12 8.390 9.240 8.130 9.200 9.916 59590.8
2007-10-05 8.560 8.600 8.190 8.370 -1.413 48001.9
2007-09-28 8.470 9.000 8.250 8.490 3.159 54344.9
2007-09-21 8.090 8.520 8.090 8.230 2.491 43996.0
2007-09-14 7.600 8.090 7.500 8.030 6.782 44165.7
2007-09-07 7.780 8.030 7.500 7.520 -3.713 32056.4
2007-08-31 7.910 7.910 7.510 7.810 -1.139 27543.6
2007-08-24 7.890 8.000 7.610 7.900 0.894 34958.5
2007-08-17 8.380 8.450 7.490 7.830 -4.860 50155.7
2007-08-10 8.120 8.870 8.010 8.230 2.109 54107.1
2007-08-03 8.330 8.970 8.060 8.060 -2.066 62251.2
2007-07-27 8.460 8.530 7.900 8.230 -2.024 92883.1
2007-07-20 9.010 9.040 8.340 8.400 -6.355 40436.6
2007-07-13 9.160 9.300 8.810 8.970 -1.537 52493.9
2007-07-06 9.570 9.640 9.060 9.110 -3.291 52745.5
2007-06-29 9.240 9.700 8.860 9.420 3.176 52609.4
2007-06-22 8.920 9.230 8.630 9.130 2.354 48820.2
2007-06-15 8.390 8.970 8.300 8.920 8.252 38306.7
2007-06-08 8.340 8.400 8.050 8.240 -1.317 37868.6
2007-06-01 8.530 8.590 8.260 8.350 -1.183 31815.1
2007-05-25 8.730 8.930 8.410 8.450 -2.762 35516.3
2007-05-18 8.550 8.980 8.520 8.690 3.823 44224.0
2007-05-11 8.190 8.480 8.150 8.370 1.825 37482.4
2007-05-04 8.060 8.230 7.960 8.220 2.112 24887.8
2007-04-27 7.730 8.380 7.720 8.050 3.871 40674.7
2007-04-20 8.050 8.080 7.670 7.750 -3.367 33210.9
2007-04-13 8.050 8.210 7.980 8.020 0.125 27878.7
2007-04-06 7.900 8.190 7.870 8.010 1.521 40047.8
2007-03-30 7.940 8.060 7.800 7.890 na 36818.7
2007-03-23 7.580 8.230 7.570 7.890 4.503 40262.3
2007-03-16 7.950 8.010 7.440 7.550 -4.792 43457.0
2007-03-09 7.520 8.130 7.450 7.930 4.480 66334.4
2007-03-02 8.310 8.340 7.590 7.590 -8.554 57447.8
2007-02-23 8.560 8.690 8.210 8.300 -2.696 30288.6
2007-02-16 8.720 8.750 8.360 8.530 -2.291 42802.6
2007-02-09 8.200 8.970 8.190 8.730 6.075 47417.3
2007-02-02 8.440 8.510 8.040 8.230 -2.257 40449.1
2007-01-26 8.330 8.620 8.000 8.420 1.446 80178.8
2007-01-19 7.890 8.320 7.870 8.300 5.196 68706.9
2007-01-12 7.630 7.920 7.620 7.890 3.543 49028.5
2007-01-05 7.560 7.750 7.430 7.620 1.465 60889.7
2006-12-29 7.450 7.650 7.370 7.510 1.213 35303.6
2006-12-22 7.120 7.470 6.980 7.420 4.802 70181.1
2006-12-15 7.270 7.320 6.850 7.080 -2.075 110264
2006-12-08 7.970 8.070 6.980 7.230 -10.075 174211
2006-12-01 8.550 8.550 7.950 8.040 -5.634 32305.6
2006-11-24 8.890 8.940 8.490 8.520 -4.162 13665.5
2006-11-17 8.600 9.190 8.520 8.890 3.613 22621.7
2006-11-10 8.440 8.790 8.440 8.580 2.387 13654.5
2006-11-03 8.300 8.580 8.080 8.380 1.086 18855.7
2006-10-27 7.860 8.670 7.810 8.290 3.496 32555.7
2006-10-20 8.170 8.180 7.850 8.010 -1.958 20453.8
2006-10-13 8.300 8.340 8.110 8.170 -1.685 20560.6
2006-10-06 8.100 8.600 8.050 8.310 2.719 32206.4
2006-09-29 8.000 8.520 7.970 8.090 1.125 38251.7
2006-09-22 7.970 8.010 7.610 8.000 -0.249 41687.7
2006-09-15 8.780 9.480 7.750 8.020 -8.552 80412.2
2006-09-08 8.280 8.810 8.200 8.770 6.046 35950.6
2006-09-01 8.100 8.470 7.970 8.270 3.375 30575.7
2006-08-25 7.780 8.120 7.310 8.000 na 50712.0
2006-08-18 7.550 8.420 7.550 8.000 8.548 44710.9
2006-08-11 7.120 7.670 7.010 7.370 3.366 34556.5
2006-08-04 6.840 7.130 6.470 7.130 3.483 30723.9
2006-07-28 6.350 6.910 6.330 6.890 9.713 28777.6
2006-07-21 6.380 6.510 6.060 6.280 -1.567 34729.4
2006-07-14 6.850 6.980 6.280 6.380 -5.201 26358.5
2006-07-07 6.980 6.980 6.580 6.730 -2.886 18181.4
2006-06-30 6.530 6.950 6.170 6.930 6.288 32656.3
2006-06-23 6.720 6.850 6.380 6.520 -2.541 32372.1
2006-06-16 6.850 6.980 6.500 6.690 -1.036 18409.7
2006-06-09 7.040 7.080 6.590 6.760 -4.789 22394.6
2006-06-02 7.290 7.290 6.980 7.100 -2.873 21377.7
2006-05-26 7.000 7.430 6.810 7.310 3.983 28595.1
2006-05-19 7.130 7.190 6.890 7.030 -1.125 18122.6
2006-05-12 6.970 7.350 6.930 7.110 2.597 28961.8
2006-05-05 7.080 7.090 6.750 6.930 -0.288 25732.0
2006-04-28 7.320 7.320 6.910 6.950 -5.055 43605.9
2006-04-21 7.390 7.970 7.290 7.320 -0.408 32073.8
2006-04-14 7.610 7.650 7.130 7.350 -3.289 27464.7
2006-04-07 8.050 8.050 7.460 7.600 -4.523 25360.8
2006-03-31 8.090 8.290 7.940 7.960 -1.607 18832.1
2006-03-24 7.850 8.250 7.810 8.090 3.585 18714.6
2006-03-17 7.850 7.950 7.700 7.810 -0.383 17897.4
2006-03-10 7.620 7.870 7.520 7.840 3.567 20394.5
2006-03-03 8.150 8.210 7.390 7.570 -6.543 27920.9
2006-02-24 8.450 8.460 8.060 8.100 -4.142 13050.0
2006-02-17 8.350 8.500 8.170 8.450 2.177 11771.5
2006-02-10 8.260 8.430 8.020 8.270 0.121 15234.4
2006-02-03 8.660 8.800 8.230 8.260 -4.509 22031.4
2006-01-27 8.300 8.810 8.150 8.650 9.494 39252.8
2006-01-20 8.550 8.580 7.850 7.900 -7.602 24477.0
2006-01-13 8.650 8.960 8.430 8.550 0.352 28563.4
2006-01-06 7.720 8.660 7.660 8.520 10.363 31231.3
2005-12-30 7.910 7.960 7.640 7.720 -2.278 14915.3
2005-12-23 8.300 8.410 7.900 7.900 -4.819 16911.5
2005-12-16 8.180 8.370 8.060 8.300 1.467 18857.3
2005-12-09 8.100 8.290 7.990 8.180 0.368 13943.5
2005-12-02 8.440 8.570 7.960 8.150 -2.043 21024.2
2005-11-25 8.500 8.530 8.020 8.320 -0.952 17464.5
2005-11-18 8.050 8.420 7.570 8.400 5.395 20683.5
2005-11-11 8.360 8.390 7.760 7.970 -3.860 15534.3
2005-11-04 8.050 8.490 8.040 8.290 3.367 15727.2
2005-10-28 8.420 8.660 7.980 8.020 -2.788 18014.3
2005-10-21 9.250 9.250 8.160 8.250 -4.181 22688.4
2005-10-14 9.200 9.200 8.600 8.610 -6.717 23864.1
2005-10-07 10.000 10.000 9.150 9.230 -6.389 13368.5
2005-09-30 9.800 10.040 9.800 9.860 0.715 9268.02
2005-09-23 9.880 9.920 9.550 9.790 -1.410 11266.0
2005-09-16 9.910 10.090 9.740 9.930 0.303 11093.0
2005-09-09 9.860 10.200 9.800 9.900 0.406 12574.4
2005-09-02 9.710 9.970 9.640 9.860 0.921 11707.7
2005-08-26 9.780 10.080 9.720 9.770 0.102 11282.7
2005-08-19 10.090 10.300 9.730 9.760 -3.748 9133.36
2005-08-12 10.360 10.620 10.070 10.140 -2.124 9579.50
2005-08-05 10.720 11.040 10.260 10.360 -3.538 10739.1
2005-07-29 10.800 10.970 10.580 10.740 0.187 8737.90
2005-07-22 11.020 11.190 10.500 10.720 -2.545 12836.2
2005-07-15 10.550 11.020 10.480 11.000 5.566 10003.1
2005-07-08 10.320 10.490 10.120 10.420 1.067 8152.75
2005-07-01 10.170 10.550 10.090 10.310 0.979 8507.74
2005-06-24 11.300 11.480 10.160 10.210 -9.486 15258.2
2005-06-17 10.250 11.440 10.210 11.280 9.197 19428.1
2005-06-10 9.910 11.030 9.850 10.330 4.343 12209.0
2005-06-03 10.070 10.320 9.870 9.900 -1.688 15117.3
2005-05-27 10.070 10.270 9.790 10.070 0.700 12561.9
2005-05-20 9.350 10.070 9.260 10.000 7.527 15202.8
2005-05-13 9.760 10.080 9.230 9.300 -4.713 15282.6
2005-05-06 9.160 10.450 9.070 9.760 7.135 23243.4
2005-04-29 9.930 10.390 9.070 9.110 -7.887 10854.4
2005-04-22 9.490 9.980 9.140 9.890 4.105 19069.3
2005-04-15 10.300 10.490 9.470 9.500 -13.871 26482.0
2005-04-08 11.120 11.360 10.950 11.030 -1.342 8793.82
2005-04-01 11.240 11.690 11.100 11.180 -0.974 8857.82
2005-03-25 11.310 11.630 10.940 11.290 -0.878 14617.7
2005-03-18 12.390 12.470 11.260 11.390 -8.071 15826.1
2005-03-11 12.330 12.600 12.280 12.390 -0.081 8274.42
2005-03-04 12.600 12.730 12.380 12.400 -4.615 11150.3
2005-02-25 12.760 13.020 12.710 13.000 0.309 7315.25
2005-02-18 13.120 13.300 12.770 12.960 -0.766 7026.80
2005-02-11 13.290 13.540 13.040 13.060 -1.210 8533.38
2005-02-04 13.250 13.380 13.010 13.220 0.609 7889.48
2005-01-28 13.120 13.420 13.040 13.140 0.229 9073.28
2005-01-21 13.960 14.270 13.100 13.110 -6.757 11047.9
2005-01-14 14.490 14.590 14.010 14.060 -4.027 11217.0
2005-01-07 14.660 14.750 14.370 14.650 0.068 9677.78
2004-12-31 14.800 14.970 14.590 14.640 -1.081 3438.26
2004-12-24 14.310 15.000 14.310 14.800 3.208 7813.63
2004-12-17 14.250 14.490 14.090 14.340 0.844 7206.16
2004-12-10 14.200 14.400 14.100 14.220 -0.629 7091.50
2004-12-03 14.350 14.430 13.900 14.310 0.421 8696.74
2004-11-26 14.070 14.300 13.940 14.250 0.707 5725.33
2004-11-19 14.220 14.450 14.030 14.150 -0.562 6917.92
2004-11-12 13.850 14.330 13.770 14.230 3.041 8288.88
2004-11-05 13.130 13.880 12.880 13.810 5.986 7859.16
2004-10-29 12.900 13.320 12.610 13.030 0.463 10058.5
2004-10-22 13.300 13.500 12.750 12.970 -2.113 11575.6
2004-10-15 13.980 14.050 12.980 13.250 -5.018 12916.5
2004-10-08 14.260 14.320 13.830 13.950 -1.691 7623.34
2004-10-01 13.880 14.240 13.650 14.190 2.826 7919.56
2004-09-24 14.200 14.290 13.760 13.800 -2.954 7090.24
2004-09-17 14.100 14.450 13.780 14.220 1.862 7362.40
2004-09-10 14.300 14.680 13.840 13.960 -1.759 8801.45
2004-09-03 14.080 14.440 13.860 14.210 0.637 7314.92
2004-08-27 14.060 14.190 13.790 14.120 0.071 5026.38
2004-08-20 13.800 14.330 13.610 14.110 2.246 7525.42
2004-08-13 14.060 14.400 13.700 13.800 -1.919 7268.02
2004-08-06 14.650 15.100 13.900 14.070 -4.416 8799.24
2004-07-30 14.630 15.220 14.500 14.720 0.341 7737.44
2004-07-23 14.850 15.160 14.300 14.670 -1.212 10406.4
2004-07-16 15.010 15.370 14.830 14.850 -2.045 6237.20
2004-07-09 14.800 15.260 14.610 15.160 1.405 8991.63
2004-07-02 16.000 16.100 14.860 14.950 -5.678 11358.7
2004-06-25 15.950 16.480 15.600 15.850 -0.252 11963.7
2004-06-18 15.540 15.960 15.180 15.890 1.990 9102.72
2004-06-11 14.980 15.650 14.950 15.580 4.494 9373.40
2004-06-04 14.860 15.200 14.660 14.910 0.404 8386.98
2004-05-28 14.470 15.350 14.160 14.850 4.284 9825.38
2004-05-21 14.230 14.880 13.900 14.240 -3.129 12330.5
2004-05-14 14.250 14.760 13.890 14.700 2.083 11222.6
2004-05-07 15.200 15.650 14.210 14.400 -6.250 12745.9
2004-04-30 15.850 16.230 15.170 15.360 -2.166 13364.7
2004-04-23 13.350 15.950 13.170 15.700 17.691 23177.2
2004-04-16 13.620 13.790 13.000 13.340 -1.840 7259.18
2004-04-09 13.630 14.080 13.500 13.590 -0.512 7360.43
2004-04-02 13.350 13.750 13.350 13.660 2.861 7900.92
2004-03-26 12.980 13.700 12.750 13.280 1.685 11507.0
2004-03-19 13.270 13.440 13.000 13.060 -1.731 7873.52
2004-03-12 14.030 14.260 12.920 13.290 -5.745 10032.6
2004-03-05 13.880 14.280 13.450 14.100 2.545 10156.9
2004-02-27 14.170 14.170 13.300 13.750 -2.964 10700.3
2004-02-20 14.400 14.700 13.990 14.170 -1.323 6930.48
2004-02-13 14.110 14.770 14.030 14.360 0.560 8434.44
2004-02-06 14.100 14.300 13.410 14.280 -1.788 20486.5
2004-01-30 15.830 16.350 14.330 14.540 -8.149 14488.6
2004-01-23 16.250 16.460 15.620 15.830 -1.860 9908.15
2004-01-16 16.520 16.550 15.750 16.130 -2.597 10566.9
2004-01-09 16.370 17.340 16.330 16.560 2.985 16197.9
2004-01-02 16.200 16.240 15.870 16.080 -0.618 9583.30
2003-12-26 15.320 17.330 15.320 16.180 6.168 20805.2
2003-12-19 14.050 15.380 14.050 15.240 11.079 13795.5
2003-12-12 12.900 13.790 12.900 13.720 5.783 9438.02
2003-12-05 13.290 13.320 12.820 12.970 -1.742 10312.4
2003-11-28 12.400 13.220 12.380 13.200 6.883 8885.30
2003-11-21 12.750 12.910 12.170 12.350 -4.707 7851.86
2003-11-14 12.230 13.310 12.120 12.960 6.317 20013.3
2003-11-07 12.230 12.370 11.960 12.190 0.495 8989.18
2003-10-31 12.000 12.510 11.950 12.130 1.933 9814.34
2003-10-24 12.190 12.450 11.370 11.900 -1.896 12164.7
2003-10-17 11.800 12.450 11.710 12.130 3.675 10861.0
2003-10-10 11.370 11.960 11.150 11.700 2.542 7647.30
2003-10-03 11.000 11.580 10.410 11.410 3.727 11146.9
2003-09-26 11.540 11.580 10.920 11.000 -4.431 7021.76
2003-09-19 11.520 11.750 11.360 11.510 -0.776 8436.40
2003-09-12 11.710 11.870 11.210 11.600 -1.108 6786.64
2003-09-05 11.730 12.530 11.580 11.730 1.471 14853.6
2003-08-29 11.160 11.680 10.990 11.560 2.939 7372.20
2003-08-22 10.760 11.530 10.750 11.230 4.271 8447.26
2003-08-15 10.610 10.890 10.550 10.770 0.560 6081.02
2003-08-08 10.900 11.200 10.450 10.710 -1.743 6790.26
2003-08-01 10.970 11.500 10.560 10.900 -0.638 10265.2
2003-07-25 10.830 10.990 10.430 10.970 -0.182 7361.22
2003-07-18 11.450 11.650 10.650 10.990 -2.657 10311.3
2003-07-11 11.000 11.410 10.950 11.290 3.864 8349.62
2003-07-04 11.030 11.210 10.550 10.870 -1.451 9048.70
2003-06-27 11.600 11.620 11.020 11.030 -4.253 8205.96
2003-06-20 11.050 11.710 11.000 11.520 5.014 12309.2
2003-06-13 10.710 11.510 10.450 10.970 2.428 10449.7
2003-06-06 10.650 11.200 10.250 10.710 2.000 16215.0
2003-05-30 9.560 10.550 9.500 10.500 9.833 13725.7
2003-05-23 9.920 9.960 9.450 9.560 -4.591 7879.78
2003-05-16 9.930 10.250 9.800 10.020 1.314 9058.90
2003-05-09 10.050 10.100 9.790 9.890 -1.494 10481.7
2003-05-02 9.970 10.400 9.560 10.040 0.803 15143.7
2003-04-25 9.680 10.970 9.510 9.960 5.845 21939.8
2003-04-18 8.140 9.600 7.880 9.410 16.173 19014.7
2003-04-11 8.330 8.380 7.790 8.100 2.662 9202.80
2003-04-04 7.300 8.010 7.200 7.890 6.478 12496.2
2003-03-28 7.750 7.760 7.320 7.410 -7.606 8475.34
2003-03-21 6.700 8.030 6.600 8.020 18.639 17997.0
2003-03-14 7.290 7.390 6.580 6.760 -6.371 23751.1
2003-03-07 8.380 8.420 7.110 7.220 -13.221 14901.6
2003-02-28 8.450 8.450 8.000 8.320 -1.422 9412.78
2003-02-21 8.700 9.080 8.250 8.440 -2.877 7051.68
2003-02-14 8.810 9.040 8.360 8.690 -1.250 6885.80
2003-02-07 9.110 9.310 8.580 8.800 -3.403 5681.92
2003-01-31 9.560 9.730 8.920 9.110 -6.564 7274.40
2003-01-24 10.300 10.380 9.700 9.750 -4.035 8744.18
2003-01-17 10.680 10.730 10.040 10.160 -3.238 7521.16
2003-01-10 9.700 10.800 9.680 10.500 8.471 10806.6
2003-01-03 9.580 9.970 9.300 9.680 1.044 7941.60
2002-12-27 9.780 9.850 9.520 9.580 -2.045 4038.30
2002-12-20 9.700 10.030 9.610 9.780 0.825 7651.26
2002-12-13 9.560 9.950 9.330 9.700 -1.822 6918.76
2002-12-06 11.650 11.910 9.650 9.880 -13.181 16908.4
2002-11-29 10.380 11.500 10.350 11.380 11.459 13939.6
2002-11-22 8.780 10.440 8.510 10.210 18.035 14509.8
2002-11-15 8.680 8.950 8.410 8.650 -1.030 8914.66
2002-11-08 8.710 9.490 8.500 8.740 3.677 11030.3
2002-11-01 8.820 9.080 8.260 8.430 -3.326 8749.00
2002-10-25 8.480 9.970 8.250 8.720 5.569 15263.6
2002-10-18 8.330 9.070 7.610 8.260 -0.721 18721.7
2002-10-11 8.660 8.750 6.900 8.320 -3.926 28224.0
2002-10-04 9.630 9.990 8.500 8.660 -10.073 13248.9
2002-09-27 9.790 10.260 9.240 9.630 -1.433 10754.6
2002-09-20 10.650 11.010 9.530 9.770 -8.263 11839.2
2002-09-13 10.200 11.450 10.160 10.650 4.412 10661.5
2002-09-06 11.500 11.510 10.160 10.200 -13.339 14080.4
2002-08-30 11.880 12.420 11.520 11.770 -0.085 7128.40
2002-08-23 11.580 12.240 11.410 11.780 3.424 9433.90
2002-08-16 11.800 11.970 10.650 11.390 -3.801 10793.1
2002-08-09 12.450 12.550 11.610 11.840 -4.900 9817.96
2002-08-02 12.950 13.520 12.200 12.450 -1.190 7722.58
2002-07-26 12.450 12.910 11.520 12.600 1.695 11243.8
2002-07-19 12.600 13.510 12.210 12.390 -1.745 10875.1
2002-07-12 15.570 15.670 12.510 12.610 -19.630 14141.8
2002-07-05 16.000 16.240 15.000 15.690 -1.938 7610.88
2002-06-28 15.510 16.540 15.250 16.000 3.093 8620.16
2002-06-21 16.070 17.050 15.360 15.520 -2.329 7668.40
2002-06-14 16.700 17.360 15.620 15.890 -3.988 6567.24
2002-06-07 17.700 17.840 16.410 16.550 -6.232 7107.66
2002-05-31 17.850 17.960 17.470 17.650 -0.507 6629.35
2002-05-24 16.800 18.230 16.500 17.740 6.100 10915.5
2002-05-17 15.900 16.850 15.840 16.720 5.622 7558.96
2002-05-10 16.000 16.240 15.600 15.830 -1.616 6813.26
2002-05-03 16.150 16.460 15.670 16.090 -1.288 7833.80
2002-04-26 16.360 16.750 16.000 16.300 -0.367 5861.28
2002-04-19 15.400 16.500 15.050 16.360 6.649 9336.04
2002-04-12 15.000 15.740 14.880 15.340 1.927 5937.16
2002-04-05 15.910 15.930 15.000 15.050 -8.733 8572.48
2002-03-29 16.620 16.780 15.990 16.490 -1.080 7884.15
2002-03-22 17.000 17.270 16.300 16.670 -1.536 7230.68
2002-03-15 16.880 17.290 16.500 16.930 0.714 9625.86
2002-03-08 15.930 17.120 15.550 16.810 7.481 14688.3
2002-03-01 14.800 15.780 14.730 15.640 7.270 10078.5
2002-02-22 14.290 15.050 14.250 14.580 -0.274 7109.18
2002-02-15 14.280 15.100 14.160 14.620 1.669 6743.28
2002-02-08 14.790 14.940 13.900 14.380 -3.490 12193.6
2002-02-01 14.920 15.350 14.260 14.900 1.985 21718.1
2002-01-25 14.500 14.860 14.010 14.610 0.759 33165.1
2002-01-18 15.500 15.590 14.330 14.500 -6.452 9983.96
2002-01-11 17.000 17.050 14.900 15.500 -8.501 10517.5
2002-01-04 16.050 17.150 15.690 16.940 6.207 7403.40
2001-12-28 15.270 16.050 15.250 15.950 3.236 4458.35
2001-12-21 16.050 16.050 14.830 15.450 -4.037 9747.26
2001-12-14 16.860 17.090 16.020 16.100 -6.013 5385.74
2001-12-07 18.450 18.460 16.750 17.130 -9.557 8721.92
2001-11-30 18.000 19.080 17.900 18.940 5.928 5802.00
2001-11-23 17.500 17.880 17.000 17.880 4.868 4910.13
2001-11-16 16.200 17.570 16.100 17.050 3.584 6082.04
2001-11-09 16.290 16.770 15.990 16.460 1.044 4236.76
2001-11-02 16.520 16.590 15.880 16.290 -2.221 6117.58
2001-10-26 16.510 16.920 16.010 16.660 0.909 5355.40
2001-10-19 17.730 18.010 16.150 16.510 -6.881 4123.62
2001-10-12 17.290 18.770 16.920 17.730 0.340 6049.90
2001-10-05 17.350 18.180 17.000 17.670 1.844 5736.26
2001-09-28 16.470 17.680 15.900 17.350 13.103 6467.62
2001-09-21 17.100 17.740 14.700 15.340 -20.928 12877.5
2001-09-14 18.700 19.550 18.520 19.400 3.412 5233.70
2001-09-07 19.930 20.720 18.490 18.760 -5.586 6843.53
2001-08-31 20.390 20.590 19.740 19.870 -2.550 3948.24
2001-08-24 21.400 21.500 19.900 20.390 -6.037 7727.30
2001-08-17 24.460 24.470 21.230 21.700 -12.394 9029.36
2001-08-10 24.710 24.970 24.160 24.770 -0.721 3575.80
2001-08-03 25.110 25.700 24.750 24.950 -1.227 3281.62
2001-07-27 25.750 25.840 24.800 25.260 -1.941 3959.42
2001-07-20 25.700 25.930 24.870 25.760 0.625 4324.10
2001-07-13 24.450 25.750 24.280 25.600 5.437 4635.14
2001-07-06 24.560 25.350 24.250 24.280 -1.100 3306.25
2001-06-29 25.420 25.420 23.500 24.550 -2.541 5428.14
2001-06-22 24.360 26.150 24.110 25.190 4.566 5431.04
2001-06-15 24.550 25.250 24.020 24.090 0.375 6523.66
2001-06-08 24.790 24.790 23.750 24.000 -2.399 5244.20
2001-06-01 24.580 25.140 24.050 24.590 -0.606 5716.85
2001-05-25 26.300 26.680 24.520 24.740 -8.809 10749.4
2001-05-18 28.000 28.350 26.880 27.130 -2.480 5745.76
2001-05-11 28.450 28.870 27.570 27.820 -4.333 4558.60
2001-05-04 29.250 29.920 28.000 29.080 -1.790 5763.58
2001-04-27 30.000 30.410 27.900 29.610 -1.300 5585.96
2001-04-20 28.850 31.420 28.510 30.000 3.448 6083.14
2001-04-13 28.050 29.900 27.650 29.000 4.317 5394.25
2001-04-06 27.800 28.800 27.290 27.800 -1.138 5639.22
2001-03-30 28.600 29.550 27.520 28.120 0.789 5267.96
2001-03-23 28.400 30.090 27.020 27.900 -1.864 5671.08
2001-03-16 30.050 31.370 27.950 28.430 -5.548 7228.18
2001-03-09 27.650 30.500 27.650 30.100 7.270 5969.62
2001-03-02 28.450 29.000 27.500 28.060 -1.023 5109.50
2001-02-23 27.650 28.650 27.120 28.350 2.717 5085.13
2001-02-16 27.340 28.470 27.300 27.600 2.526 4439.00
2001-02-09 28.100 28.910 26.800 26.920 -3.891 5007.52
2001-02-02 27.850 28.740 27.630 28.010 0.036 3936.66
2001-01-26 26.310 28.250 26.120 28.000 6.423 4684.34
2001-01-19 26.370 27.810 25.940 26.310 -0.228 5227.60
2001-01-12 25.440 27.620 24.940 26.370 0.457 6393.54
2001-01-05 23.810 28.000 23.750 26.250 11.988 9497.85
2000-12-29 22.810 24.310 22.750 23.440 2.762 4872.83
2000-12-22 23.060 24.190 21.690 22.810 1.378 6925.98
2000-12-15 23.750 24.250 22.120 22.500 -6.716 5474.40
2000-12-08 23.000 24.810 22.810 24.120 -0.289 5464.28
2000-12-01 23.870 24.940 22.560 24.190 0.540 5170.18
2000-11-24 24.870 24.870 23.500 24.060 -3.528 3771.80
2000-11-17 24.870 26.440 24.870 24.940 -0.479 4699.96
2000-11-10 25.250 26.750 24.810 25.060 -0.988 5188.88
2000-11-03 25.250 27.000 25.190 25.310 -0.978 5905.82
2000-10-27 25.000 26.620 25.000 25.560 1.995 3502.02
2000-10-20 25.060 26.000 23.620 25.060 -1.222 4429.26
2000-10-13 25.370 26.120 23.370 25.370 0.237 5462.56
2000-10-06 25.440 26.940 25.310 25.310 -0.745 5290.32
2000-09-29 25.500 26.120 24.310 25.500 -0.468 6293.14
2000-09-22 26.000 26.250 24.310 25.620 -0.966 6733.94
2000-09-15 26.310 26.500 24.750 25.870 -0.500 9375.46
2000-09-08 25.870 27.120 25.560 26.000 4.000 12929.4
2000-09-01 27.370 27.500 23.810 25.000 -9.486 16253.8
2000-08-25 27.750 28.310 26.440 27.620 -0.468 5962.20
2000-08-18 29.250 29.440 26.940 27.750 -4.705 8632.36
2000-08-11 28.750 29.870 28.250 29.120 na 6032.46
2000-08-04 46.060 47.000 26.500 29.120 -36.874 4739.78
2000-07-28 46.880 47.880 45.940 46.130 -2.638 6708.96
2000-07-21 47.500 48.630 45.750 47.380 -0.253 5171.38
2000-07-14 46.880 48.380 46.250 47.500 2.703 4321.36
2000-07-07 43.130 47.190 43.130 46.250 7.558 5886.40
2000-06-30 44.440 44.880 42.000 43.000 -3.240 5860.26
2000-06-23 45.060 45.750 42.500 44.440 -1.244 5545.44
2000-06-16 49.690 50.630 44.940 45.000 -9.783 5900.28
2000-06-09 48.750 51.560 48.440 49.880 3.100 5020.16
2000-06-02 48.940 50.690 47.630 48.380 0.394 6231.70
2000-05-26 52.880 52.940 47.750 48.190 -9.824 6303.90
2000-05-19 53.310 54.630 51.750 53.440 0.112 5839.74
2000-05-12 52.750 54.000 51.560 53.380 0.946 5083.08
2000-05-05 54.940 54.940 52.190 52.880 -3.416 5168.34
2000-04-28 54.690 55.630 53.500 54.750 -0.689 6201.12
2000-04-21 53.880 57.250 52.000 55.130 5.512 10768.1
2000-04-14 49.750 56.000 49.500 52.250 7.999 11115.0
2000-04-07 46.750 50.380 46.690 48.380 5.311 8372.40
2000-03-31 44.190 46.690 43.690 45.940 2.935 6118.30
2000-03-24 44.060 45.940 42.750 44.630 na 8611.74
2000-03-17 40.560 46.000 40.250 44.630 8.695 11024.5
2000-03-10 42.880 43.630 40.250 41.060 -3.818 6474.42
2000-03-03 44.250 44.250 41.060 42.690 -0.582 7716.46
2000-02-25 44.380 44.880 41.190 42.940 -1.014 6729.65
2000-02-18 46.000 47.130 43.380 43.380 -5.961 6038.22
2000-02-11 48.500 48.880 45.190 46.130 -4.016 4725.30
2000-02-04 49.810 50.560 47.810 48.060 -1.918 6333.34
2000-01-28 51.810 51.940 47.310 49.000 -2.855 8796.38
2000-01-21 53.750 55.000 50.310 50.440 -2.531 6751.43
2000-01-14 54.750 55.190 51.130 51.750 -5.272 4900.62
2000-01-07 52.750 55.000 50.310 54.630 2.476 5807.48
1999-12-31 53.000 53.940 52.310 53.310 0.947 2767.98
1999-12-24 49.810 53.000 49.810 52.810 5.493 4481.73
1999-12-17 49.000 50.440 48.500 50.060 2.289 6349.98
1999-12-10 52.440 53.500 48.560 48.940 -6.442 4790.96
1999-12-03 50.440 52.940 50.130 52.310 3.318 5234.38
1999-11-26 50.630 51.880 50.130 50.630 0.377 4062.58
1999-11-19 53.380 55.380 50.060 50.440 -5.508 6347.88
1999-11-12 53.310 54.500 52.940 53.380 -0.577 3138.06
1999-11-05 55.000 56.130 53.060 53.690 -2.168 3561.72
1999-10-29 53.560 57.000 52.000 54.880 1.856 4749.24
1999-10-22 50.630 54.060 50.630 53.880 6.566 3588.04
1999-10-15 52.750 54.000 49.630 50.560 -3.012 4332.86
1999-10-08 50.880 53.380 50.380 52.130 2.963 4345.56
1999-10-01 49.880 51.130 48.750 50.630 1.892 3824.54
1999-09-24 50.060 50.190 48.560 49.690 -0.501 3822.44
1999-09-17 50.750 52.380 49.060 49.940 -1.596 4250.62
1999-09-10 52.630 52.690 49.750 50.750 -3.278 4074.70
1999-09-03 51.380 53.560 49.810 52.470 1.627 5827.54
1999-08-27 51.310 52.310 50.750 51.630 -0.116 3389.20
1999-08-20 48.310 51.750 47.750 51.690 6.292 5101.78
1999-08-13 48.190 49.250 46.250 48.630 1.039 4393.32
1999-08-06 49.630 50.630 48.060 48.130 -0.763 6060.58
1999-07-30 53.000 54.130 48.190 48.500 -9.244 6347.96
1999-07-23 54.500 54.940 53.000 53.440 -1.147 4998.26
1999-07-16 55.880 56.190 52.750 54.060 -3.464 8430.10
1999-07-09 57.500 58.500 55.940 56.000 -2.507 3668.20
1999-07-02 53.750 58.630 53.130 57.440 7.485 6338.08
1999-06-25 55.500 55.750 52.690 53.440 -2.942 4794.26
1999-06-18 54.380 55.560 52.630 55.060 1.250 5254.78
1999-06-11 56.940 57.250 54.250 54.380 -3.427 4513.54
1999-06-04 57.630 57.940 55.190 56.310 -1.435 4580.73
1999-05-28 58.630 58.880 55.880 57.130 -1.923 5538.58
1999-05-21 60.000 60.060 56.250 58.250 -4.115 7099.42
1999-05-14 64.870 65.870 60.750 60.750 -6.351 3987.70
1999-05-07 63.940 67.500 62.310 64.870 1.454 5216.06
1999-04-30 63.500 66.000 62.500 63.940 0.298 4595.10
1999-04-23 67.000 67.870 62.440 63.750 -1.727 6263.62
1999-04-16 60.500 65.000 60.310 64.870 7.117 8038.82
1999-04-09 56.750 61.440 56.690 60.560 7.186 6129.32
1999-04-02 56.880 57.940 56.000 56.500 -0.773 3645.95
1999-03-26 58.560 60.000 55.250 56.940 -2.766 4385.76
1999-03-19 57.810 59.500 56.560 58.560 1.070 3837.98
1999-03-12 59.940 60.630 56.500 57.940 -3.642 5971.80
1999-03-05 58.750 60.630 55.940 60.130 1.383 4802.92
1999-02-26 59.500 60.750 58.060 59.310 0.850 4096.32
1999-02-19 58.500 60.880 56.500 58.810 1.607 4183.50
1999-02-12 57.440 60.380 56.380 57.880 1.100 3542.84
1999-02-05 60.940 61.750 56.500 57.250 -6.820 5566.08
1999-01-29 61.130 62.630 59.630 61.440 0.920 6505.24
1999-01-22 62.000 65.810 60.500 60.880 -1.806 6189.53
1999-01-15 65.250 66.310 60.250 62.000 -4.615 6777.80
1999-01-08 58.560 66.500 57.380 65.000 10.751 7828.52
1999-01-01 59.250 59.880 58.000 58.690 -0.323 2995.50
1998-12-25 56.000 59.440 55.000 58.880 3.516 4892.75
1998-12-18 54.810 57.130 52.380 56.880 3.644 4515.20
1998-12-11 56.380 56.940 53.560 54.880 -2.661 2988.82
1998-12-04 55.130 58.380 55.060 56.380 2.267 4479.78
1998-11-27 55.690 56.190 54.560 55.130 -0.451 2942.70
1998-11-20 54.000 55.690 53.810 55.380 3.747 4487.50
1998-11-13 53.690 54.380 51.630 53.380 -1.038 3151.40
1998-11-06 54.190 54.940 52.690 53.940 -0.571 4286.98
1998-10-30 49.880 54.250 49.560 54.250 8.630 4025.32
1998-10-23 50.750 52.000 49.500 49.940 -1.712 5382.64
1998-10-16 45.630 51.250 43.060 50.810 14.825 6724.68
1998-10-09 42.250 45.000 38.810 44.250 2.597 7546.50
1998-10-02 48.380 49.810 43.000 43.130 -10.389 4799.04
1998-09-25 44.000 49.690 43.690 48.130 7.098 4385.26
1998-09-18 45.130 47.940 44.130 44.940 3.764 4447.98
1998-09-11 45.250 46.130 42.130 43.310 3.415 5388.33
1998-09-04 48.440 48.440 40.630 41.880 -12.183 6355.28
1998-08-28 48.060 51.310 43.500 47.690 -0.770 6328.98
1998-08-21 48.000 51.880 46.750 48.060 -1.678 5439.12
1998-08-14 51.810 53.190 48.060 48.880 -6.234 3718.60
1998-08-07 56.440 57.440 51.000 52.130 -8.544 5559.40
1998-07-31 57.440 61.440 56.060 57.000 -1.093 5517.10
1998-07-24 58.130 60.630 56.940 57.630 -2.123 4078.16
1998-07-17 59.000 60.880 58.380 58.880 1.728 4834.82
1998-07-10 58.000 59.880 56.130 57.880 na 4021.58
1998-07-03 58.750 59.130 57.440 57.880 -1.161 2797.63
1998-06-26 55.130 59.130 55.000 58.560 6.357 4566.96
1998-06-19 50.750 56.000 50.750 55.060 5.378 5420.10
1998-06-12 54.940 56.000 51.220 52.250 -5.430 4055.16
1998-06-05 52.440 57.000 52.380 55.250 6.496 6860.26
1998-05-29 51.560 53.000 50.630 51.880 1.725 5552.65
1998-05-22 47.690 52.000 46.630 51.000 6.383 4815.26
1998-05-15 46.000 49.130 44.880 47.940 4.650 6603.20
1998-05-08 46.940 47.750 45.380 45.810 -2.136 6485.44
1998-05-01 45.000 47.500 44.380 46.810 3.015 6732.80
1998-04-24 48.690 48.750 45.190 45.440 -6.904 8076.50
1998-04-17 47.000 50.630 46.810 48.810 4.117 12940.9
1998-04-10 65.370 65.940 42.500 46.880 -28.153 9524.00
1998-04-03 64.810 65.940 62.000 65.250 0.292 5116.48
1998-03-27 62.000 65.690 62.000 65.060 2.247 5016.26
1998-03-20 60.000 63.810 59.750 63.630 7.338 4168.34
1998-03-13 60.000 60.440 57.130 59.280 -1.101 6086.24
1998-03-06 56.380 60.310 56.190 59.940 5.976 6274.64
1998-02-27 55.690 56.880 54.250 56.560 2.371 3314.02
1998-02-20 54.380 55.750 53.750 55.250 3.021 5672.90
1998-02-13 51.810 54.130 51.630 53.630 4.257 4518.50
1998-02-06 51.500 52.380 49.880 51.440 0.863 5647.22
1998-01-30 48.000 51.310 47.750 51.000 6.250 7390.44
1998-01-23 49.130 49.500 47.940 48.000 -2.041 4187.70
1998-01-16 42.750 49.560 42.630 49.000 12.000 5967.48
1998-01-09 48.250 48.500 43.190 43.750 -9.326 5768.96
1998-01-02 47.380 49.000 46.810 48.250 3.209 2591.88
1997-12-26 45.750 47.060 45.750 46.750 1.896 2203.78
1997-12-19 47.440 49.000 45.000 45.880 -2.258 5194.24
1997-12-12 46.190 48.000 45.310 46.940 1.624 5725.74
1997-12-05 43.440 46.500 43.440 46.190 7.419 3940.56
1997-11-28 42.750 43.750 42.380 43.000 0.280 3656.48
1997-11-21 43.500 44.000 42.250 42.880 -1.153 4529.72
1997-11-14 46.000 46.060 42.060 43.380 -5.180 5864.44
1997-11-07 44.500 47.000 44.060 45.750 4.715 4245.04
1997-10-31 46.060 46.310 41.500 43.690 -5.922 7052.22
1997-10-24 47.440 48.750 46.060 46.440 -2.108 3910.68
1997-10-17 49.560 50.250 46.880 47.440 -3.675 6384.74
1997-10-10 47.130 50.130 47.000 49.250 5.914 5689.14
1997-10-03 43.560 48.000 43.560 46.500 5.826 4421.06
1997-09-26 45.190 45.880 43.440 43.940 -2.766 3878.16
1997-09-19 44.000 46.130 43.810 45.190 2.124 4944.54
1997-09-12 44.630 45.750 43.380 44.250 -1.404 5006.66
1997-09-05 43.190 45.880 43.130 44.880 4.372 5508.63
1997-08-29 43.000 45.250 42.940 43.000 0.140 4804.82
1997-08-22 39.940 43.060 39.380 42.940 7.673 5854.78
1997-08-15 41.750 41.940 39.810 39.880 -2.732 3272.32
1997-08-08 41.000 42.560 40.750 41.000 0.911 4861.40
1997-08-01 40.810 41.690 40.250 40.630 0.173 3730.24
1997-07-25 39.880 42.000 39.500 40.560 1.552 4709.34
1997-07-18 41.190 42.190 39.810 39.940 -1.090 6680.06
1997-07-11 40.000 41.310 39.440 40.380 0.950 4640.06
1997-07-04 39.000 40.000 37.750 40.000 2.564 4302.65
1997-06-27 38.380 39.500 37.750 39.000 0.645 4190.30
1997-06-20 38.500 39.130 37.630 38.750 0.964 5367.92
1997-06-13 38.000 39.190 37.380 38.380 0.656 4133.42
1997-06-06 37.630 38.500 37.000 38.130 1.680 3950.46
1997-05-30 37.000 37.880 36.500 37.500 0.321 3246.03
1997-05-23 36.500 37.630 36.130 37.380 2.048 5345.12
1997-05-16 36.690 37.380 35.630 36.630 na 6674.80
1997-05-09 34.750 36.630 34.500 36.630 5.410 6713.38
1997-05-02 34.130 35.380 34.000 34.750 1.460 4743.36
1997-04-25 34.380 35.000 34.130 34.250 na 3594.86
1997-04-18 32.380 34.880 32.250 34.250 6.202 7015.76
1997-04-11 31.120 33.500 30.750 32.250 4.470 5691.88
1997-04-04 31.250 31.870 30.000 30.870 na 4696.26
1997-03-28 31.870 32.380 30.750 30.870 -2.772 3977.93
1997-03-21 31.750 32.500 31.500 31.750 -1.183 3199.68
1997-03-14 32.380 32.630 31.750 32.130 -0.372 2780.34
1997-03-07 33.000 33.500 31.750 32.250 -1.916 4600.32
1997-02-28 33.130 33.880 32.380 32.880 -0.755 4447.54
1997-02-21 33.000 33.380 32.500 33.130 1.160 4218.45
1997-02-14 32.250 33.250 31.870 32.750 1.550 4252.24
1997-02-07 32.380 33.130 31.750 32.250 0.373 5704.72
1997-01-31 33.630 33.750 32.000 32.130 -4.460 5622.38
1997-01-24 33.130 35.000 32.750 33.630 1.909 5397.12
1997-01-17 33.750 34.000 32.750 33.000 -1.493 4174.26
1997-01-10 32.500 34.500 32.500 33.500 3.077 8192.12
1997-01-03 32.130 32.630 31.370 32.500 1.152 4026.98
1996-12-27 31.620 32.310 31.620 32.130 0.816 2443.93
1996-12-20 32.130 32.630 31.000 31.870 -0.406 5285.50
1996-12-13 32.880 33.500 31.870 32.000 -1.174 3747.08
1996-12-06 32.750 33.880 32.130 32.380 -1.130 4373.66
1996-11-29 32.130 33.630 32.000 32.750 1.930 3337.33
1996-11-22 31.750 32.750 31.370 32.130 2.423 4743.92
1996-11-15 31.500 32.000 31.000 31.370 -0.791 4568.50
1996-11-08 30.500 32.130 30.370 31.620 3.672 4936.78
1996-11-01 31.500 31.620 30.370 30.500 -2.400 4844.56
1996-10-25 31.620 32.130 31.000 31.250 -1.575 4595.08
1996-10-18 32.250 33.500 31.620 31.750 -0.781 4813.38
1996-10-11 31.870 32.380 31.620 32.000 1.202 3331.08
1996-10-04 30.870 32.250 30.750 31.620 3.266 5283.88
1996-09-27 31.870 32.000 30.500 30.620 -4.312 5462.54
1996-09-20 32.130 32.630 31.500 32.000 na 4915.54
1996-09-13 32.000 32.250 30.000 32.000 0.408 6347.04
1996-09-06 33.000 33.630 31.870 31.870 -4.866 3595.65
1996-08-30 33.750 34.130 33.000 33.500 -0.741 2376.38
1996-08-23 33.250 34.250 33.000 33.750 1.504 2450.16
1996-08-16 33.630 34.250 32.750 33.250 -1.481 2973.72
1996-08-09 34.000 34.250 33.000 33.750 -0.384 2281.74
1996-08-02 32.000 34.130 31.370 33.880 5.447 4542.24
1996-07-26 31.870 32.500 31.120 32.130 -0.372 4195.98
1996-07-19 30.370 32.630 29.870 32.250 4.878 6864.38
1996-07-12 31.250 31.620 30.250 30.750 -1.976 5582.44
1996-07-05 32.630 33.500 30.620 31.370 -3.119 4367.60
1996-06-28 34.250 34.250 31.500 32.380 -4.765 6060.54
1996-06-21 34.000 36.000 33.630 34.000 -1.105 4288.96
1996-06-14 34.750 35.500 34.000 34.380 -1.771 3317.44
1996-06-07 36.380 36.750 34.250 35.000 -4.110 4090.52
1996-05-31 36.380 37.130 36.000 36.500 1.024 3378.53
1996-05-24 37.130 37.130 35.750 36.130 -3.007 4360.10
1996-05-17 35.250 37.250 35.000 37.250 5.285 7452.34
1996-05-10 36.130 36.250 35.000 35.380 -1.035 4408.96
1996-05-03 35.130 36.880 35.130 35.750 1.418 8326.56
1996-04-26 36.250 36.500 34.750 35.250 -1.067 4338.08
1996-04-19 34.500 37.130 34.130 35.630 4.029 9929.90
1996-04-12 34.000 35.750 33.130 34.250 -2.837 6708.80
1996-04-05 34.500 35.750 34.250 35.250 2.531 6884.18
1996-03-29 33.880 34.880 33.380 34.380 2.230 6324.36
1996-03-22 32.880 34.130 32.880 33.630 3.477 5264.92
1996-03-15 31.370 33.130 31.250 32.500 4.000 6288.82
1996-03-08 31.750 32.630 31.000 31.250 -0.794 5844.30
1996-03-01 30.500 32.000 30.250 31.500 3.721 6879.96
1996-02-23 30.250 31.500 29.750 30.370 -0.816 5570.98
1996-02-16 30.500 31.370 30.000 30.620 1.223 7993.22
1996-02-09 29.370 30.870 29.000 30.250 1.272 8765.02
1996-02-02 28.750 30.870 28.620 29.870 2.120 7297.08
1996-01-26 27.870 29.870 27.750 29.250 5.405 6160.36
1996-01-19 27.750 28.000 27.250 27.750 na 4982.72
1996-01-12 28.620 29.620 27.370 27.750 -3.879 6112.68
1996-01-05 28.870 30.620 28.750 28.870 na 7275.60
1995-12-29 29.620 29.870 28.620 28.870 -2.532 2181.05
1995-12-22 28.120 29.870 27.870 29.620 4.850 5358.94
1995-12-15 28.620 29.000 28.000 28.250 -1.293 5157.82
1995-12-08 29.000 30.000 28.370 28.620 -0.866 6777.40
1995-12-01 29.000 29.250 28.250 28.870 -0.448 4781.66
1995-11-24 28.750 29.750 28.120 29.000 1.328 5440.53
1995-11-17 28.370 29.370 28.000 28.620 0.421 3638.40
1995-11-10 28.500 29.370 27.750 28.500 -0.419 6506.20
1995-11-03 29.750 29.870 28.120 28.620 -3.798 7928.00
1995-10-27 29.750 30.000 28.750 29.750 -0.833 5078.42
1995-10-20 31.750 31.750 29.370 30.000 -5.512 5428.78
1995-10-13 29.870 32.380 28.870 31.750 5.833 8678.72
1995-10-06 31.120 31.500 29.620 30.000 -3.599 5104.92
1995-09-29 31.250 32.130 30.500 31.120 0.387 3969.28
1995-09-22 31.750 32.250 30.620 31.000 -3.125 4915.88
1995-09-15 32.000 32.130 29.870 32.000 na 9348.54
1995-09-08 31.620 32.630 31.120 32.000 2.400 6927.45
1995-09-01 29.120 31.620 28.870 31.250 8.696 6097.76
1995-08-25 28.370 29.250 28.250 28.750 1.770 4373.08
1995-08-18 28.370 29.000 28.120 28.250 0.893 4272.60
1995-08-11 28.620 29.250 28.000 28.000 -2.609 3938.80
1995-08-04 29.000 29.250 28.500 28.750 -1.709 5834.52
1995-07-28 28.750 29.870 28.500 29.250 1.316 6369.94
1995-07-21 32.000 32.250 28.500 28.870 -9.781 8529.76
1995-07-14 32.630 32.880 31.500 32.000 -1.174 5961.32
1995-07-07 29.870 32.880 29.750 32.380 8.840 5723.60
1995-06-30 30.620 30.870 29.620 29.750 -2.459 3308.30
1995-06-23 29.750 31.120 29.620 30.500 3.390 6452.62
1995-06-16 29.500 30.250 28.750 29.500 -0.405 4121.06
1995-06-09 30.120 30.620 29.370 29.620 -1.267 6227.88
1995-06-02 28.370 30.750 28.250 30.000 5.746 8165.15
1995-05-26 28.500 29.620 28.120 28.370 -0.874 6087.20
1995-05-19 28.500 29.750 27.870 28.620 0.421 7569.46
1995-05-12 26.250 28.870 26.250 28.500 7.547 9011.40
1995-05-05 27.120 27.250 25.750 26.500 -2.286 6751.22
1995-04-28 27.000 27.500 26.620 27.120 0.444 3922.06
1995-04-21 27.370 27.870 26.750 27.000 -0.917 6289.76
1995-04-14 26.750 28.250 26.620 27.250 0.926 5889.75
1995-04-07 26.870 27.250 25.620 27.000 0.484 4715.52
1995-03-31 25.750 27.870 25.500 26.870 5.373 5928.06
1995-03-24 25.620 25.750 24.750 25.500 -0.971 7350.12
1995-03-17 26.750 27.000 25.620 25.750 -3.268 4160.10
1995-03-10 25.500 26.750 25.000 26.620 3.903 5671.80
1995-03-03 26.750 26.870 25.000 25.620 -4.224 6953.84
1995-02-24 26.370 26.870 26.250 26.750 1.905 5688.43
1995-02-17 26.000 26.620 25.500 26.250 1.469 5566.42
1995-02-10 25.750 26.000 25.120 25.870 0.466 6448.26
1995-02-03 25.370 26.120 24.620 25.750 1.498 10814.2
1995-01-27 25.750 26.370 25.250 25.370 -3.792 8308.30
1995-01-20 28.620 29.000 25.870 26.370 -7.862 5824.94
1995-01-13 28.500 29.250 27.870 28.620 0.881 4224.10
1995-01-06 28.000 29.000 26.750 28.370 1.794 4241.53
1994-12-30 27.250 28.250 26.870 27.870 3.222 2925.95
1994-12-23 26.370 27.750 25.870 27.000 2.389 4199.06
1994-12-16 26.000 26.500 25.620 26.370 1.423 4848.50
1994-12-09 27.370 27.750 25.870 26.000 -4.587 4026.54
1994-12-02 27.500 27.620 26.620 27.250 -0.909 3575.96
1994-11-25 28.000 28.120 26.370 27.500 -1.328 3845.05
1994-11-18 28.620 29.500 27.750 27.870 -2.211 4391.58
1994-11-11 28.750 29.250 28.250 28.500 -1.282 3551.08
1994-11-04 29.620 29.750 28.750 28.870 -2.532 4676.96
1994-10-28 28.870 30.000 28.500 29.620 2.598 7332.18
1994-10-21 29.250 29.500 28.000 28.870 -1.702 4611.88
1994-10-14 27.870 29.750 27.500 29.370 7.780 6698.06
1994-10-07 27.750 27.870 26.620 27.250 -1.802 4572.66
1994-09-30 26.750 28.370 26.500 27.750 4.245 5280.32
1994-09-23 28.750 28.870 26.120 26.620 -6.988 8397.32
1994-09-16 29.250 29.500 28.370 28.620 -2.154 6323.28
1994-09-09 29.620 30.250 29.120 29.250 -1.249 3762.98
1994-09-02 30.870 31.120 28.870 29.620 -2.885 6351.36
1994-08-26 29.750 30.750 29.370 30.500 2.521 4239.44
1994-08-19 29.620 31.120 29.250 29.750 0.439 4738.18
1994-08-12 30.250 30.500 29.500 29.620 -0.437 3305.48
1994-08-05 32.000 32.000 29.370 29.750 -6.652 5581.76
1994-07-29 31.370 32.130 30.120 31.870 2.410 5284.84
1994-07-22 31.750 32.130 30.620 31.120 -1.581 3278.42
1994-07-15 30.750 32.750 30.000 31.620 3.266 6433.72
1994-07-08 58.500 58.880 28.750 30.620 -48.102 5473.73
1994-07-01 57.500 60.000 57.250 59.000 2.165 6259.20
1994-06-24 59.380 59.630 56.250 57.750 -3.557 5611.60
1994-06-17 57.130 62.250 57.130 59.880 4.814 8388.74
1994-06-10 57.000 57.630 54.880 57.130 0.440 4312.62
1994-06-03 57.750 58.880 56.380 56.880 -1.931 4994.50
1994-05-27 59.500 59.880 57.250 58.000 -2.929 3860.46
1994-05-20 57.630 60.130 57.560 59.750 3.017 6247.42
1994-05-13 57.130 59.630 57.000 58.000 na 4896.80
1994-05-06 59.500 61.250 57.750 58.000 -0.651 7368.18
1994-04-29 56.500 58.500 56.250 58.380 4.943 7496.25
1994-04-22 58.750 58.880 53.500 55.630 -4.498 10358.1
1994-04-15 59.000 59.750 56.500 58.250 -0.223 6898.74
1994-04-08 57.750 61.500 56.880 58.380 -0.630 6893.56
1994-04-01 60.000 60.750 57.000 58.750 -2.490 7570.38
1994-03-25 61.630 64.120 60.000 60.250 -2.033 7166.60
1994-03-18 65.500 65.500 61.250 61.500 -6.107 6274.38
1994-03-11 65.750 65.870 63.380 65.500 0.584 3894.16
1994-03-04 62.130 65.370 61.000 65.120 5.886 7411.18
1994-02-25 65.000 65.500 61.000 61.500 -4.651 7618.53
1994-02-18 65.750 66.870 63.880 64.500 -1.527 5548.02
1994-02-11 67.750 69.750 64.620 65.500 -3.676 10096.5
1994-02-04 67.000 70.120 66.120 68.000 4.215 7384.76
1994-01-28 67.000 67.370 64.250 65.250 -3.333 6436.90
1994-01-21 68.250 69.500 66.370 67.500 -1.099 4785.08
1994-01-14 65.250 69.250 65.000 68.250 5.617 8807.78
1994-01-07 63.880 64.750 62.500 64.620 0.186 5466.44
1993-12-31 64.870 65.500 64.250 64.500 -0.570 2688.86
1993-12-24 63.250 66.120 62.630 64.870 3.577 4605.75
1993-12-17 64.500 65.000 62.500 62.630 -2.703 4145.80
1993-12-10 63.250 64.370 62.380 64.370 1.964 5090.70
1993-12-03 62.250 63.250 60.500 63.130 3.069 4755.98
1993-11-26 61.380 61.380 58.630 61.250 -0.810 5192.65
1993-11-19 61.880 62.750 61.380 61.750 -0.210 4488.82
1993-11-12 61.130 62.630 60.500 61.880 1.643 4386.32
1993-11-05 61.880 64.750 59.750 60.880 -1.616 7051.66
1993-10-29 58.880 63.250 57.880 61.880 4.439 10784.6
1993-10-22 57.130 59.750 57.130 59.250 3.259 5609.50
1993-10-15 55.250 58.130 54.750 57.380 3.146 3822.92
1993-10-08 56.250 57.130 55.000 55.630 -1.540 4167.74
1993-10-01 57.000 57.000 54.750 56.500 -0.668 4302.88
1993-09-24 55.000 57.750 54.000 56.880 3.890 6861.34
1993-09-17 53.750 55.130 53.380 54.750 2.088 5521.80
1993-09-10 50.750 54.000 50.630 53.630 6.198 4631.38
1993-09-03 51.750 52.380 50.500 50.500 -2.415 3097.32
1993-08-27 49.500 52.750 49.250 51.750 4.545 4838.28
1993-08-20 51.750 52.500 49.000 49.500 -4.588 6416.88
1993-08-13 51.750 53.380 51.500 51.880 0.484 2527.20
1993-08-06 53.380 55.000 51.250 51.630 -2.123 5143.82
1993-07-30 52.000 53.750 50.750 52.750 1.189 4279.26
1993-07-23 51.380 53.630 50.880 52.130 1.460 4002.98
1993-07-16 51.250 51.630 49.750 51.380 -1.439 5247.92
1993-07-09 49.500 52.380 48.380 52.130 4.784 6624.35
1993-07-02 50.750 52.630 49.250 49.750 -2.221 4528.04
1993-06-25 50.130 51.880 50.000 50.880 1.760 4411.32
1993-06-18 52.880 53.250 49.750 50.000 -6.977 7395.40
1993-06-11 55.250 55.880 53.630 53.750 -2.503 3371.00
1993-06-04 52.380 56.000 52.250 55.130 6.019 7005.33
1993-05-28 50.250 53.250 50.250 52.000 3.216 3972.26
1993-05-21 54.000 55.000 50.000 50.380 -6.496 8007.60
1993-05-14 55.380 56.000 53.750 53.880 -2.709 3865.32
1993-05-07 54.750 56.500 54.750 55.380 1.151 5541.82
1993-04-30 52.500 55.250 51.000 54.750 3.536 7009.02
1993-04-23 55.000 55.130 51.380 52.880 -4.081 4752.48
1993-04-16 54.630 55.880 54.130 55.130 0.915 5041.18
1993-04-09 51.500 55.000 51.130 54.630 6.595 6355.28
1993-04-02 52.880 53.500 51.000 51.250 -2.157 5062.22
1993-03-26 51.630 53.500 51.630 52.380 1.217 5063.70
1993-03-19 48.630 52.380 48.250 51.750 7.254 6639.48
1993-03-12 49.880 50.250 47.380 48.250 -2.030 4943.70
1993-03-05 46.000 49.380 45.880 49.250 7.345 5039.08
1993-02-26 46.500 47.130 44.750 45.880 -1.608 4610.66
1993-02-19 48.750 48.880 46.000 46.630 -5.320 6018.58
1993-02-12 49.750 50.880 48.250 49.250 -0.766 5206.82
1993-02-05 46.380 50.250 45.500 49.630 7.587 8111.64
1993-01-29 48.000 48.630 45.630 46.130 -3.896 5140.32
1993-01-22 46.000 48.250 45.880 48.000 4.348 5169.72
1993-01-15 45.250 46.750 44.130 46.000 2.222 4142.78
1993-01-08 43.250 46.000 43.000 45.000 4.944 7307.98
1993-01-01 42.500 43.630 41.880 42.880 1.180 2856.33
1992-12-25 40.630 42.500 40.130 42.380 4.953 2848.05
1992-12-18 42.500 42.880 39.130 40.380 -5.278 6300.94
1992-12-11 42.500 43.250 42.130 42.630 -0.583 3599.84
1992-12-04 41.750 43.000 41.500 42.880 2.707 5410.14
1992-11-27 40.250 41.880 39.380 41.750 3.727 4329.05
1992-11-20 39.130 40.380 38.750 40.250 3.205 3982.10
1992-11-13 38.750 39.630 38.130 39.000 0.958 2983.94
1992-11-06 36.880 39.500 36.750 38.630 5.836 3614.82
1992-10-30 39.250 40.250 36.380 36.500 -8.176 5459.28
1992-10-23 37.250 39.880 36.880 39.750 7.056 5471.40
1992-10-16 35.250 37.630 35.000 37.130 6.451 3842.48
1992-10-09 37.250 38.250 34.380 34.880 -7.308 9269.04
1992-10-02 38.630 40.130 37.250 37.630 -2.890 5291.16
1992-09-25 42.130 42.630 38.380 38.750 -8.023 6605.70
1992-09-18 42.000 42.880 40.750 42.130 4.671 6223.66
1992-09-11 41.000 41.380 39.750 40.250 -1.829 5223.58
1992-09-04 39.750 41.380 39.750 41.000 3.145 4126.28
1992-08-28 39.630 40.880 38.630 39.750 -1.852 5476.66
1992-08-21 41.500 42.250 40.380 40.500 -2.410 3282.68
1992-08-14 40.500 41.630 40.500 41.500 2.141 4000.50
1992-08-07 45.500 45.750 40.500 40.630 -11.191 5929.88
1992-07-31 43.880 46.130 43.750 45.750 3.977 5947.28
1992-07-24 44.250 45.250 42.630 44.000 -1.412 5704.58
1992-07-17 45.000 46.250 44.630 44.630 -0.557 5728.42
1992-07-10 43.250 45.130 40.750 44.880 4.058 6811.42
1992-07-03 44.630 46.130 43.000 43.130 -3.620 4523.68
1992-06-26 45.630 46.750 43.750 44.750 -2.717 3840.88
1992-06-19 46.630 48.250 44.750 46.000 -2.128 5451.56
1992-06-12 47.750 47.880 45.880 47.000 -2.083 4260.52
1992-06-05 44.250 48.880 44.130 48.000 8.157 7915.02
1992-05-29 43.880 45.000 42.880 44.380 0.567 4076.55
1992-05-22 42.750 44.500 42.630 44.130 3.228 4527.90
1992-05-15 45.000 45.000 42.500 42.750 -5.000 4129.38
1992-05-08 44.500 46.130 44.380 45.000 1.695 5532.18
1992-05-01 42.630 46.380 42.380 44.250 2.312 8216.68
1992-04-24 41.500 44.130 41.250 43.250 3.271 6282.82
1992-04-17 40.000 42.000 39.880 41.880 4.700 8229.88
1992-04-10 39.630 40.630 38.130 40.000 0.629 5213.42
1992-04-03 38.500 40.130 37.750 39.750 3.922 4102.78
1992-03-27 40.250 40.500 37.750 38.250 -4.969 4891.70
1992-03-20 36.380 40.630 36.380 40.250 9.883 10014.4
1992-03-13 36.000 37.250 35.750 36.630 2.090 4006.30
1992-03-06 36.750 37.880 35.250 35.880 -2.367 4166.68
1992-02-28 37.000 37.250 35.380 36.750 -2.000 5244.38
1992-02-21 37.000 39.500 36.750 37.500 0.996 9931.65
1992-02-14 33.130 38.380 32.880 37.130 11.669 7957.26
1992-02-07 30.250 34.250 30.120 33.250 9.016 5509.52
1992-01-31 32.500 33.380 30.370 30.500 -5.426 5137.26
1992-01-24 32.880 33.000 31.250 32.250 -2.273 4531.48
1992-01-17 30.370 33.630 30.250 33.000 10.000 7137.38
1992-01-10 30.870 31.620 29.370 30.000 -1.218 6398.90
1992-01-03 27.500 30.500 27.120 30.370 9.441 6519.90
1991-12-27 25.120 28.750 24.620 27.750 9.901 3924.38
1991-12-20 25.250 25.500 24.120 25.250 -0.473 4505.40
1991-12-13 24.000 25.620 23.500 25.370 5.708 4237.20
1991-12-06 23.620 24.750 23.370 24.000 na 4589.58
1991-11-29 24.500 24.620 23.620 24.000 -2.518 5247.50
1991-11-22 25.370 25.370 24.000 24.620 -1.990 6547.06
1991-11-15 26.000 26.120 25.000 25.120 -3.828 9200.28
1991-11-08 27.000 27.500 26.000 26.120 -4.147 3552.78
1991-11-01 27.370 27.750 26.870 27.250 -1.802 2617.68
1991-10-25 29.250 29.370 26.870 27.750 -5.128 3636.54
1991-10-18 30.120 30.120 28.870 29.250 -2.500 2859.54
1991-10-11 30.620 31.500 29.370 30.000 -3.226 2528.40
1991-10-04 30.250 31.000 29.620 31.000 2.922 2397.14
1991-09-27 29.250 30.620 29.000 30.120 2.102 3316.04
1991-09-20 30.000 30.370 29.500 29.500 -1.667 3447.92
1991-09-13 30.120 30.620 29.750 30.000 -0.826 2826.32
1991-09-06 31.000 31.370 30.120 30.250 -2.796 2362.93
1991-08-30 31.870 32.000 30.500 31.120 -2.750 2278.06
1991-08-23 29.870 32.000 29.250 32.000 3.661 5385.88
1991-08-16 31.000 32.380 30.750 30.870 -0.419 2938.34
1991-08-09 32.250 32.880 30.620 31.000 -4.615 3145.22
1991-08-02 33.500 33.750 32.380 32.500 -3.704 2252.12
1991-07-26 34.880 34.880 33.380 33.750 -2.541 1766.68
1991-07-19 35.500 35.630 34.250 34.630 -2.807 1914.98
1991-07-12 35.380 36.000 34.750 35.630 na 2485.74
1991-07-05 36.380 37.130 35.500 35.630 -1.028 1745.50
1991-06-28 37.250 37.250 35.750 36.000 -4.636 2046.64
1991-06-21 36.750 37.750 36.250 37.750 2.359 3479.60
1991-06-14 35.130 36.880 34.250 36.880 4.981 3402.76
1991-06-07 36.250 36.880 35.130 35.130 -4.745 3297.86
1991-05-31 33.880 37.000 33.630 36.880 10.485 7787.63
1991-05-24 32.000 33.500 31.620 33.380 4.313 2399.26
1991-05-17 32.750 32.880 31.370 32.000 -1.931 2525.48
1991-05-10 34.000 34.130 32.000 32.630 -4.730 3443.58
1991-05-03 32.500 34.630 31.500 34.250 4.965 3535.88
1991-04-26 33.750 34.130 31.870 32.630 -4.029 2828.72
1991-04-19 31.750 34.380 31.250 34.000 7.937 4293.52
1991-04-12 30.750 32.250 30.620 31.500 1.613 3051.32
1991-04-05 32.250 32.880 31.000 31.000 -4.262 4365.96
1991-03-29 32.750 33.750 32.380 32.380 -1.130 3189.98
1991-03-22 34.500 35.250 32.130 32.750 -5.072 3324.86
1991-03-15 34.130 35.000 33.500 34.500 1.471 3267.24
1991-03-08 33.380 34.880 33.000 34.000 2.256 5386.46
1991-03-01 30.000 33.500 29.120 33.250 12.712 9583.02
1991-02-22 31.250 31.370 29.370 29.500 -5.961 4586.70
1991-02-15 31.120 32.630 29.870 31.370 1.194 5765.78
1991-02-08 29.370 31.370 28.750 31.000 8.772 5779.82
1991-02-01 26.250 29.500 26.000 28.500 8.571 4924.04
1991-01-25 26.620 27.750 26.000 26.250 -2.307 4249.76
1991-01-18 25.120 28.000 25.000 26.870 5.373 3806.52
1991-01-11 26.250 26.370 25.000 25.500 -3.774 2923.24
1991-01-04 26.370 26.750 25.370 26.500 -0.935 2349.80
1990-12-28 26.370 27.120 26.250 26.750 1.441 2286.50
1990-12-21 25.250 26.370 25.000 26.370 4.436 4410.10
1990-12-14 27.370 28.370 25.120 25.250 -8.581 5216.42
1990-12-07 27.750 28.370 26.870 27.620 0.913 4482.02
1990-11-30 26.620 28.000 26.500 27.370 1.861 3287.88
1990-11-23 28.000 28.250 26.000 26.870 -3.588 2979.25
1990-11-16 27.750 29.500 27.250 27.870 1.827 3891.84
1990-11-09 27.000 27.750 26.250 27.370 1.861 3906.30
1990-11-02 29.870 30.250 26.750 26.870 -9.681 6081.06
1990-10-26 31.370 32.380 29.750 29.750 -5.164 3440.64
1990-10-19 31.000 32.380 30.250 31.370 2.016 3860.16
1990-10-12 33.000 33.000 29.370 30.750 -5.762 4067.34
1990-10-05 31.120 33.000 30.500 32.630 5.701 3307.92
1990-09-28 34.000 34.000 30.370 30.870 -8.884 3012.24
1990-09-21 34.500 35.500 33.000 33.880 -2.166 2399.54
1990-09-14 35.630 35.750 34.250 34.630 -1.423 1790.12
1990-09-07 34.500 35.380 34.000 35.130 0.717 2411.05
1990-08-31 36.250 36.500 34.380 34.880 1.454 3447.54
1990-08-24 36.250 36.500 33.130 34.380 -5.159 4384.14
1990-08-17 37.750 38.500 35.750 36.250 -3.974 2959.40
1990-08-10 38.750 39.250 37.500 37.750 -5.341 3576.72
1990-08-03 41.380 41.880 37.750 39.880 -3.904 3625.32
1990-07-27 43.130 43.250 40.750 41.500 -4.046 3820.92
1990-07-20 44.500 44.630 42.880 43.250 -2.260 2641.88
1990-07-13 44.000 44.880 42.750 44.250 0.568 2633.14
1990-07-06 43.880 45.250 43.500 44.000 0.571 1805.03
1990-06-29 44.380 44.500 43.250 43.750 -1.420 1741.88
1990-06-22 45.630 45.630 44.250 44.380 -2.995 2358.40
1990-06-15 45.880 47.000 45.630 45.750 -0.283 3006.44
1990-06-08 46.750 48.130 45.750 45.880 -2.133 2491.00
1990-06-01 46.500 47.250 45.750 46.880 0.536 3809.28
1990-05-25 46.880 48.250 46.380 46.630 -1.061 2383.26
1990-05-18 46.380 48.750 46.250 47.130 1.617 2929.04
1990-05-11 45.880 46.880 45.380 46.380 1.090 2051.46
1990-05-04 44.250 46.130 43.750 45.880 3.380 2169.00
1990-04-27 47.630 47.750 44.380 44.380 -7.542 2386.02
1990-04-20 46.630 48.630 46.500 48.000 3.226 3308.16
1990-04-13 46.630 47.130 46.250 46.500 -0.811 1166.48
1990-04-06 47.130 48.250 46.500 46.880 -0.783 2049.08
1990-03-30 48.750 49.130 47.130 47.250 -2.073 1881.16
1990-03-23 48.380 48.880 47.500 48.250 -0.781 3011.20
1990-03-16 47.130 48.750 47.000 48.630 2.638 2972.34
1990-03-09 46.880 47.880 46.500 47.380 0.530 2690.06
1990-03-02 44.630 47.250 44.380 47.130 5.318 3257.58
1990-02-23 44.000 45.630 43.250 44.750 0.834 2161.88
1990-02-16 44.000 45.500 43.630 44.380 0.864 2549.02
1990-02-09 42.750 45.000 42.500 44.000 2.017 2031.80
1990-02-02 42.880 43.380 41.500 43.130 1.770 2567.90
1990-01-26 44.500 44.750 41.500 42.380 -5.041 3181.74
1990-01-19 43.750 45.130 42.880 44.630 2.011 2529.68
1990-01-12 44.750 45.380 43.750 43.750 -2.518 2264.72
1990-01-05 43.750 45.880 43.500 44.880 2.865 3513.00
1989-12-29 42.880 43.880 42.750 43.630 1.749 1999.05
1989-12-22 43.750 43.880 41.380 42.880 -1.719 3238.66
1989-12-15 44.750 45.000 43.130 43.630 -2.785 2939.72
1989-12-08 45.500 46.000 44.500 44.880 -1.363 2753.12
1989-12-01 44.380 45.750 44.250 45.500 2.825 2759.90
1989-11-24 44.750 44.750 43.380 44.250 -1.404 1789.10
1989-11-17 45.000 45.130 44.000 44.880 -0.267 2206.26
1989-11-10 45.250 45.380 43.500 45.000 -1.381 3960.58
1989-11-03 47.130 48.250 45.380 45.630 -3.183 3851.92
1989-10-27 50.000 50.380 46.750 47.130 -5.740 3616.20
1989-10-20 48.250 51.630 48.000 50.000 2.041 5028.96
1989-10-13 53.130 53.380 48.500 49.000 -7.981 2861.98
1989-10-06 50.880 53.880 50.630 53.250 4.658 3074.54
1989-09-29 51.500 51.750 50.630 50.880 -1.204 2323.60
1989-09-22 51.750 52.250 50.500 51.500 -0.962 2680.12
1989-09-15 53.630 53.880 51.380 52.000 -3.039 3340.80
1989-09-08 53.880 54.000 52.500 53.630 -1.143 2913.15
1989-09-01 52.630 54.630 52.130 54.250 2.844 4570.70
1989-08-25 51.500 53.250 50.880 52.750 2.666 5118.46
1989-08-18 49.750 52.000 49.750 51.380 2.760 4577.42
1989-08-11 50.000 51.130 49.750 50.000 0.241 4349.24
1989-08-04 49.500 50.250 49.250 49.880 0.504 3925.82
1989-07-28 49.630 50.750 49.380 49.630 -0.740 5254.56
1989-07-21 49.000 50.130 48.630 50.000 2.291 2921.40
1989-07-14 47.880 48.880 47.630 48.880 2.366 2800.18
1989-07-07 48.250 48.750 47.750 47.750 -1.546 2238.95
1989-06-30 49.000 49.250 47.880 48.500 -1.523 2795.46
1989-06-23 48.880 49.250 48.380 49.250 0.757 2751.44
1989-06-16 48.750 49.500 48.380 48.880 0.784 4986.16
1989-06-09 49.880 50.000 48.000 48.500 -2.277 3648.02
1989-06-02 48.500 50.250 48.000 49.630 3.117 4397.93
1989-05-26 50.000 50.000 47.000 48.130 -3.740 3213.06
1989-05-19 47.750 50.130 47.630 50.000 4.712 3711.38
1989-05-12 46.630 48.130 46.130 47.750 2.139 3209.70
1989-05-05 47.500 48.000 46.500 46.750 -2.094 3260.66
1989-04-28 48.880 49.380 47.380 47.750 -2.551 5618.24
1989-04-21 48.000 49.000 47.880 49.000 2.083 3908.90
1989-04-14 47.880 48.250 46.630 48.000 0.524 3071.48
1989-04-07 49.000 49.380 46.500 47.750 -2.312 4487.84
1989-03-31 48.250 49.630 48.250 48.880 0.784 2364.28
1989-03-24 49.630 49.880 48.130 48.500 -2.767 3655.45
1989-03-17 50.880 51.380 49.500 49.880 -1.714 5026.38
1989-03-10 52.130 52.250 50.380 50.750 -2.871 2874.34
1989-03-03 51.750 52.250 51.380 52.250 0.966 3370.38
1989-02-24 54.130 54.250 51.500 51.750 -4.167 3013.18
1989-02-17 53.500 54.500 53.250 54.000 0.465 3190.44
1989-02-10 54.500 56.630 53.630 53.750 -1.611 4698.42
1989-02-03 52.750 55.500 52.630 54.630 4.057 6121.94
1989-01-27 52.630 53.130 51.380 52.500 na 6193.32
1989-01-20 52.880 53.000 51.750 52.500 -0.719 3473.48
1989-01-13 51.250 53.380 50.630 52.880 2.919 5240.48
1989-01-06 50.250 52.130 49.880 51.380 1.743 3963.18
1988-12-30 51.250 51.750 50.500 50.500 -0.980 2137.40
1988-12-23 50.750 52.500 50.630 51.000 0.493 2847.44
1988-12-16 52.500 53.000 50.750 50.750 -3.112 3501.74
1988-12-09 52.000 53.130 51.880 52.380 0.964 3070.54
1988-12-02 49.880 52.630 49.250 51.880 3.760 3982.24
1988-11-25 49.630 51.630 48.880 50.000 1.010 2593.30
1988-11-18 50.130 50.380 49.000 49.500 -0.762 3086.76
1988-11-11 49.380 51.630 49.130 49.880 0.504 3348.42
1988-11-04 52.500 52.500 49.630 49.630 -5.250 4348.50
1988-10-28 53.630 55.000 51.880 52.380 -2.093 5540.06
1988-10-21 51.750 54.000 51.000 53.500 3.622 3408.34
1988-10-14 53.130 53.630 50.630 51.630 -2.823 3342.90
1988-10-07 51.500 53.250 51.000 53.130 3.912 3533.76
1988-09-30 50.630 51.880 50.380 51.130 0.749 2658.16
1988-09-23 50.130 50.880 49.000 50.750 1.237 4059.86
1988-09-16 50.250 51.880 50.000 50.130 -0.239 4911.62
1988-09-09 50.250 51.000 49.250 50.250 0.239 2576.83
1988-09-02 48.500 50.130 48.000 50.130 3.896 2911.02
1988-08-26 48.250 49.000 46.750 48.250 -0.781 3536.36
1988-08-19 50.000 50.380 48.380 48.630 -3.474 2996.66
1988-08-12 53.500 53.880 49.000 50.380 -6.270 4109.16
1988-08-05 53.000 54.250 52.500 53.750 1.415 3248.30
1988-07-29 51.130 53.000 50.250 53.000 3.657 8836.52
1988-07-22 52.000 52.750 51.000 51.130 -1.673 2749.42
1988-07-15 52.750 52.880 50.880 52.000 -1.664 3431.40
1988-07-08 52.500 54.380 52.130 52.880 0.246 3827.35
1988-07-01 52.000 53.750 51.250 52.750 0.957 3310.44
1988-06-24 52.380 54.500 51.630 52.250 -0.722 3531.42
1988-06-17 51.750 53.130 51.380 52.630 1.700 4656.88
1988-06-10 49.380 52.380 49.250 51.750 5.076 6011.22
1988-06-03 46.130 49.380 46.000 49.250 7.345 4863.50
1988-05-27 46.880 47.000 45.500 45.880 -2.383 2444.08
1988-05-20 48.250 49.250 45.630 47.000 -2.083 4007.70
1988-05-13 46.880 48.250 46.380 48.000 2.128 3204.16
1988-05-06 47.500 48.880 46.750 47.000 -0.529 3912.40
1988-04-29 46.000 47.880 46.000 47.250 2.986 5395.70
1988-04-22 45.250 46.630 44.250 45.880 1.392 3720.00
1988-04-15 47.250 47.500 44.000 45.250 -2.959 5374.70
1988-04-08 42.000 47.000 42.000 46.630 8.745 4683.40
1988-04-01 41.630 44.130 41.380 42.880 2.095 3294.58
1988-03-25 44.380 44.500 42.000 42.000 -6.145 3253.82
1988-03-18 44.500 45.250 43.500 44.750 0.834 4639.42
1988-03-11 45.880 46.130 43.000 44.380 -3.522 3475.18
1988-03-04 44.250 46.750 43.630 46.000 3.955 4355.98
1988-02-26 44.500 46.000 43.630 44.250 -1.117 4004.38
1988-02-19 43.130 45.250 42.000 44.750 3.158 6755.80
1988-02-12 40.250 43.750 39.750 43.380 6.115 3820.26
1988-02-05 43.130 43.380 40.750 40.880 -3.812 3410.18
1988-01-29 41.380 43.500 41.250 42.500 1.480 3692.94
1988-01-22 41.630 43.880 39.630 41.880 0.916 6046.84
1988-01-15 78.250 80.000 38.000 41.500 -46.188 6018.38
1988-01-08 76.120 82.500 76.120 77.120 2.322 6711.30
1988-01-01 78.000 78.000 75.000 75.370 -3.987 3321.68
1987-12-25 77.000 79.870 76.750 78.500 2.614 4971.95
1987-12-18 74.500 77.500 74.250 76.500 3.912 6367.40
1987-12-11 73.000 76.620 72.750 73.620 1.727 5250.54
1987-12-04 71.250 75.370 69.000 72.370 -0.863 6024.70
1987-11-27 75.000 77.120 73.000 73.000 -3.311 3917.58
1987-11-20 76.000 77.370 73.000 75.500 0.172 6728.90
1987-11-13 73.500 76.370 70.750 75.370 -0.331 7273.02
1987-11-06 75.500 79.500 73.750 75.620 0.159 6829.90
1987-10-30 72.000 77.000 67.250 75.500 2.027 14286.0
1987-10-23 80.000 82.000 60.000 74.000 -12.166 27352.4
1987-10-16 94.250 95.870 82.500 84.250 -11.082 14538.2
1987-10-09 99.870 100.750 93.250 94.750 -5.364 10813.1
1987-10-02 98.750 101.870 94.500 100.120 2.951 8348.68
1987-09-25 103.370 104.870 97.000 97.250 -5.692 9932.38
1987-09-18 104.000 106.750 103.000 103.120 -0.483 5897.42
1987-09-11 101.870 104.500 99.750 103.620 1.588 5974.10
1987-09-04 107.120 108.870 101.620 102.000 -4.895 5281.84
1987-08-28 110.120 112.620 105.370 107.250 -2.721 5855.06
1987-08-21 111.000 111.500 107.500 110.250 0.346 7085.22
1987-08-14 103.250 111.120 102.750 109.870 6.032 9117.52
1987-08-07 100.000 105.750 100.000 103.620 1.968 6186.90
1987-07-31 104
