|
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 |____2013-1977_|____2013-1977_|____2013-1977_|____2013-1977_|____2013-1977_|____2013-1977_|
28.44% <-YTD chg (Dec 10, 2013)
Last obs: 2013-12-10 2013-12-10 2013-12-10 2013-12-10 2013-12-10 2013-12-10
2013-12-13 16.680 16.790 16.500 16.530 -1.018 32435.6
2013-12-06 17.120 17.200 16.420 16.700 -2.225 44153.8
2013-11-29 17.100 17.180 16.810 17.080 0.412 24511.1
2013-11-22 17.070 17.180 16.820 17.010 -0.351 30396.4
2013-11-15 16.870 17.200 16.640 17.070 1.306 33762.8
2013-11-08 16.970 17.200 16.530 16.850 -0.237 40211.8
2013-11-01 17.660 17.720 16.760 16.890 -4.034 41077.7
2013-10-25 17.590 18.020 17.390 17.600 0.399 43360.1
2013-10-18 16.930 17.550 16.920 17.530 2.455 30706.7
2013-10-11 16.860 17.120 16.350 17.110 0.117 40887.8
2013-10-04 16.770 17.340 16.690 17.090 0.235 33895.2
2013-09-27 17.270 17.400 16.980 17.050 -1.955 34907.0
2013-09-20 17.530 17.770 17.300 17.390 0.231 34780.6
2013-09-13 17.110 17.680 17.100 17.350 2.059 33139.6
2013-09-06 16.420 17.350 16.210 17.000 5.003 55172.3
2013-08-30 16.440 16.660 15.710 16.190 -1.581 38766.1
2013-08-23 16.290 16.520 15.820 16.450 0.920 28710.3
2013-08-16 16.910 17.210 16.220 16.300 -4.230 32236.2
2013-08-09 17.440 17.500 16.720 17.020 -2.743 33627.3
2013-08-02 17.080 17.500 16.840 17.500 2.820 33522.4
2013-07-26 16.870 17.680 16.820 17.020 1.551 44847.4
2013-07-19 17.240 17.290 16.410 16.760 -2.046 34406.6
2013-07-12 16.850 17.110 16.650 17.110 2.455 35168.8
2013-07-05 15.610 16.740 15.560 16.700 7.951 47282.6
2013-06-28 14.670 15.700 14.300 15.470 3.133 42623.9
2013-06-21 15.530 15.720 14.590 15.000 -2.407 39763.9
2013-06-14 15.860 15.900 15.180 15.370 -2.289 32534.2
2013-06-07 15.930 16.090 15.060 15.730 0.319 53214.5
2013-05-31 15.220 16.040 15.100 15.680 6.018 59585.1
2013-05-24 15.010 15.320 14.370 14.790 -1.923 47596.8
2013-05-17 14.100 15.150 13.920 15.080 6.875 42535.7
2013-05-10 13.860 14.260 13.830 14.110 2.025 38137.3
2013-05-03 13.730 13.830 13.350 13.830 1.170 32955.9
2013-04-26 12.970 13.760 12.800 13.670 5.723 39604.4
2013-04-19 13.360 13.460 12.650 12.930 -4.435 39731.4
2013-04-12 12.460 13.580 12.400 13.530 8.762 34849.7
2013-04-05 13.010 13.190 12.150 12.440 -5.399 37149.9
2013-03-29 13.310 13.400 13.100 13.150 -0.830 25796.9
2013-03-22 13.160 13.420 12.800 13.260 -1.413 31674.4
2013-03-15 12.970 13.470 12.900 13.450 3.621 43165.3
2013-03-08 12.550 13.000 12.530 12.980 2.934 26514.3
2013-03-01 12.530 12.870 12.100 12.610 1.042 39170.8
2013-02-22 13.040 13.090 12.300 12.480 -4.147 37260.5
2013-02-15 13.060 13.200 12.960 13.020 -0.611 26868.7
2013-02-08 12.940 13.310 12.860 13.100 0.614 31588.0
2013-02-01 13.490 13.820 12.670 13.020 -4.825 70599.6
2013-01-25 14.060 14.190 13.640 13.680 -3.047 47382.1
2013-01-18 14.040 14.300 13.860 14.110 0.786 48623.7
2013-01-11 13.520 14.070 13.200 14.000 3.169 55863.6
2013-01-04 13.510 13.610 13.350 13.570 5.439 54669.9
2012-12-28 11.670 12.880 11.670 12.870 8.516 109013
2012-12-21 11.160 11.860 11.140 11.860 6.847 61183.6
2012-12-14 11.410 11.580 11.030 11.100 -3.310 33165.7
2012-12-07 11.560 11.700 11.180 11.480 0.262 37625.8
2012-11-30 11.050 11.600 10.970 11.450 3.153 40311.5
2012-11-23 10.650 11.100 10.650 11.100 5.714 27828.2
2012-11-16 11.030 11.160 10.380 10.500 -3.934 39791.3
2012-11-09 11.150 11.590 10.710 10.930 -2.149 46510.9
2012-11-02 10.700 11.380 10.600 11.170 7.819 93376.7
2012-10-26 10.140 10.490 9.970 10.360 1.768 44748.5
2012-10-19 10.110 10.570 10.090 10.180 0.593 34627.2
2012-10-12 10.060 10.260 9.950 10.120 -0.394 32219.7
2012-10-05 9.890 10.280 9.710 10.160 3.043 47129.8
2012-09-28 10.300 10.400 9.810 9.860 -5.192 36022.8
2012-09-21 10.270 10.660 10.260 10.400 -1.235 34695.4
2012-09-14 10.080 10.570 10.060 10.530 3.846 41289.5
2012-09-07 9.370 10.230 9.350 10.140 8.565 51796.8
2012-08-31 9.510 9.520 9.250 9.340 -1.581 23288.6
2012-08-24 9.580 9.700 9.400 9.490 -1.454 27056.5
2012-08-17 9.350 9.670 9.250 9.630 2.995 26483.5
2012-08-10 9.130 9.460 9.090 9.350 2.860 28110.5
2012-08-03 9.040 9.420 8.820 9.090 1.000 46450.0
2012-07-27 9.080 9.240 8.830 9.000 -2.280 50283.4
2012-07-20 9.220 9.520 9.120 9.210 -0.647 30188.3
2012-07-13 9.460 9.550 9.120 9.270 -2.421 37669.2
2012-07-06 9.500 9.790 9.300 9.500 -0.938 43789.3
2012-06-29 10.130 10.180 9.460 9.590 -5.888 57247.1
2012-06-22 10.350 10.740 10.180 10.190 -1.546 40363.4
2012-06-15 10.770 10.800 10.210 10.350 -2.908 40277.6
2012-06-08 10.150 10.780 9.910 10.660 5.336 42149.5
2012-06-01 10.690 10.880 10.060 10.120 -4.528 52721.7
2012-05-25 10.020 10.680 10.000 10.600 5.894 46768.7
2012-05-18 10.410 10.530 9.960 10.010 -5.388 47330.8
2012-05-11 10.530 10.860 10.400 10.580 -0.843 42599.7
2012-05-04 11.420 11.470 10.630 10.670 -8.017 46439.0
2012-04-27 11.150 12.040 11.150 11.600 1.665 47805.9
2012-04-20 12.010 12.050 11.390 11.410 -4.279 40199.8
2012-04-13 12.260 12.290 11.650 11.920 -4.411 44254.8
2012-04-06 12.500 12.950 12.320 12.470 -0.080 57611.4
2012-03-30 12.450 12.610 12.180 12.480 1.299 38047.1
2012-03-23 12.520 12.680 12.180 12.320 -1.519 43010.7
2012-03-16 12.570 13.040 12.370 12.510 -0.556 50608.8
2012-03-09 12.670 12.730 12.000 12.580 -1.101 37501.5
2012-03-02 12.110 12.940 11.990 12.720 4.007 49782.3
2012-02-24 12.740 12.760 12.160 12.230 -4.078 37470.7
2012-02-17 12.740 12.880 12.330 12.750 2.492 38443.9
2012-02-10 12.850 13.000 12.370 12.440 -2.737 45185.1
2012-02-03 12.060 12.840 12.000 12.790 4.750 60606.5
2012-01-27 12.690 13.050 11.790 12.210 -3.018 73359.1
2012-01-20 12.200 12.720 11.960 12.590 4.568 51525.3
2012-01-13 11.830 12.180 11.630 12.040 2.818 66918.5
2012-01-06 11.000 11.800 10.990 11.710 8.829 63277.2
2011-12-30 10.870 10.980 10.430 10.760 -1.735 29980.3
2011-12-23 10.250 11.000 9.990 10.950 6.829 43488.5
2011-12-16 10.870 11.040 10.100 10.250 -7.072 50901.2
2011-12-09 11.160 11.420 9.840 11.030 1.193 56351.7
2011-12-02 10.150 11.100 9.900 10.900 11.795 58793.8
2011-11-25 9.990 10.150 9.750 9.750 -3.465 42429.4
2011-11-18 11.120 11.170 10.070 10.100 -9.336 47519.4
2011-11-11 11.200 11.680 10.900 11.140 -1.154 51248.8
2011-11-04 11.800 11.910 11.020 11.270 -6.083 60744.6
2011-10-28 12.310 12.650 11.540 12.000 -2.121 99720.9
2011-10-21 11.710 12.320 11.270 12.260 6.055 67762.3
2011-10-14 10.930 11.800 10.900 11.560 8.138 63292.9
2011-10-07 9.660 11.200 9.050 10.690 10.548 89427.2
2011-09-30 9.960 10.350 9.650 9.670 -1.927 54477.3
2011-09-23 10.340 10.650 9.320 9.860 -7.156 65630.4
2011-09-16 9.860 10.690 9.850 10.620 5.672 54813.9
2011-09-09 10.020 10.640 9.980 10.050 -3.551 56406.9
2011-09-02 10.640 11.300 10.260 10.420 0.192 58907.7
2011-08-26 10.390 10.720 9.810 10.400 4.104 57626.5
2011-08-19 11.290 11.450 9.900 9.990 -9.675 65244.9
2011-08-12 10.020 11.310 9.870 11.060 2.030 138714
2011-08-05 12.750 12.810 10.320 10.840 -11.220 118172
2011-07-29 13.040 13.440 12.000 12.210 -8.264 81363.0
2011-07-22 13.020 13.340 12.630 13.310 1.681 44722.9
2011-07-15 13.640 13.690 13.000 13.090 -5.692 50134.2
2011-07-08 14.070 14.220 13.610 13.880 -0.999 56997.6
2011-07-01 13.350 14.130 13.090 14.020 5.891 59710.7
2011-06-24 12.660 13.600 12.650 13.240 3.680 61717.0
2011-06-17 13.140 13.560 12.680 12.770 -4.345 85693.8
2011-06-10 13.990 14.190 13.330 13.350 -4.711 71320.5
2011-06-03 14.750 14.920 13.810 14.010 -4.041 68458.1
2011-05-27 14.710 14.930 14.350 14.600 -2.667 54800.8
2011-05-20 15.210 15.320 14.820 15.000 -0.531 47257.4
2011-05-13 15.120 15.350 15.020 15.080 -0.199 43417.1
2011-05-06 15.520 15.690 14.880 15.110 -2.327 60694.4
2011-04-29 15.510 16.180 15.350 15.470 0.259 78881.0
2011-04-22 14.510 15.450 14.490 15.430 4.895 51889.7
2011-04-15 15.270 15.400 14.500 14.710 -4.044 67349.2
2011-04-08 15.390 15.980 15.160 15.330 1.121 67255.1
2011-04-01 14.990 15.420 14.710 15.160 0.999 54721.5
2011-03-25 14.700 15.200 14.020 15.010 3.589 68561.1
2011-03-18 14.470 14.800 13.750 14.490 0.905 89012.5
2011-03-11 14.340 14.600 13.870 14.360 -0.416 91902.4
2011-03-04 15.290 15.290 14.280 14.420 -4.313 68779.6
2011-02-25 15.360 15.520 14.490 15.070 -4.439 113899
2011-02-18 16.380 16.390 15.700 15.770 -3.724 60718.1
2011-02-11 15.840 16.510 15.800 16.380 4.198 79955.1
2011-02-04 16.560 16.640 15.100 15.720 -3.380 174686
2011-01-28 18.030 18.880 15.980 16.270 -9.359 142856
2011-01-21 18.660 18.770 17.350 17.950 -3.753 67793.3
2011-01-14 18.430 18.970 18.130 18.650 2.080 68848.3
2011-01-07 17.020 18.420 16.960 18.270 8.815 96973.0
2010-12-31 16.720 16.870 16.600 16.790 0.060 25616.4
2010-12-24 16.850 17.030 16.630 16.780 -0.119 33653.6
2010-12-17 16.650 16.850 16.350 16.800 0.418 48588.6
2010-12-10 16.660 16.920 16.350 16.730 -0.417 62639.2
2010-12-03 16.120 16.860 15.830 16.800 4.348 76673.3
2010-11-26 16.260 16.540 15.620 16.100 -1.106 71409.3
2010-11-19 16.810 17.420 15.830 16.280 -0.123 196163
2010-11-12 16.360 16.710 15.880 16.300 0.555 117225
2010-11-05 14.320 16.260 14.160 16.210 14.720 126347
2010-10-29 14.050 14.470 13.920 14.130 1.290 95442.4
2010-10-22 13.750 14.160 13.180 13.950 1.087 60727.0
2010-10-15 13.720 14.040 13.510 13.800 1.025 59454.6
2010-10-08 12.570 13.720 12.530 13.660 11.419 77672.3
2010-10-01 12.570 12.600 12.120 12.260 -2.389 42785.6
2010-09-24 12.550 12.750 12.150 12.560 0.560 50319.4
2010-09-17 11.930 12.540 11.760 12.490 5.937 68185.6
2010-09-10 12.010 12.070 11.640 11.790 -2.320 42418.7
2010-09-03 11.580 12.140 11.130 12.070 4.412 57162.5
2010-08-27 11.840 11.900 10.950 11.560 -1.784 65567.8
2010-08-20 11.960 12.380 11.600 11.770 -3.128 57288.7
2010-08-13 13.120 13.120 11.900 12.150 -6.825 53424.5
2010-08-06 13.060 13.240 12.770 13.040 2.114 71896.3
2010-07-30 12.820 13.180 12.580 12.770 0.393 90169.1
2010-07-23 11.440 12.750 11.230 12.720 12.169 86865.9
2010-07-16 10.840 11.920 10.830 11.340 4.516 72650.9
2010-07-09 10.420 10.940 10.040 10.850 5.545 66725.1
2010-07-02 10.720 10.760 9.750 10.280 -4.372 118136
2010-06-25 11.680 11.800 10.420 10.750 -6.195 89415.1
2010-06-18 11.480 11.770 11.330 11.460 0.526 59347.5
2010-06-11 11.450 11.500 10.890 11.400 -0.870 69550.2
2010-06-04 11.500 12.150 11.380 11.500 -1.961 82823.1
2010-05-28 11.290 12.080 10.420 11.730 4.174 109051
2010-05-21 12.080 12.180 10.170 11.260 -7.019 134753
2010-05-14 12.540 12.870 11.850 12.110 5.213 113759
2010-05-07 13.180 13.490 10.590 11.510 -11.598 185262
2010-04-30 14.390 14.570 12.900 13.020 -8.374 176032
2010-04-23 13.380 14.390 13.360 14.210 5.887 95420.6
2010-04-16 12.720 13.920 12.640 13.420 5.503 116829
2010-04-09 12.890 12.920 12.340 12.720 0.713 78278.7
2010-04-02 13.700 13.880 12.420 12.630 -8.874 236723
2010-03-26 12.980 14.300 12.810 13.860 4.289 115731
2010-03-19 13.460 14.540 13.040 13.290 -0.375 158897
2010-03-12 12.940 13.370 12.730 13.340 2.615 76746.8
2010-03-05 11.810 13.040 11.750 13.000 10.733 138015
2010-02-26 11.360 11.880 11.150 11.740 3.986 79273.0
2010-02-19 11.210 11.520 11.110 11.290 1.529 57229.4
2010-02-12 11.090 11.320 10.850 11.120 1.925 76643.1
2010-02-05 11.140 11.660 10.490 10.910 0.646 120783
2010-01-29 10.730 11.950 10.610 10.840 3.042 139605
2010-01-22 11.510 11.830 10.410 10.520 -9.310 105141
2010-01-15 11.900 12.140 11.470 11.600 -0.770 140166
2010-01-08 10.170 11.740 10.050 11.690 16.900 147442
2010-01-01 10.180 10.370 9.890 10.000 -1.283 43188.7
2009-12-25 9.770 10.200 9.630 10.130 4.649 48476.7
2009-12-18 9.000 9.730 8.970 9.680 7.556 72524.0
2009-12-11 8.900 9.100 8.760 9.000 0.671 55784.0
2009-12-04 8.780 9.140 8.670 8.940 2.406 72807.5
2009-11-27 8.840 8.910 8.400 8.730 1.042 44384.4
2009-11-20 8.510 9.140 8.500 8.640 2.735 103780
2009-11-13 7.780 8.450 7.750 8.410 8.516 120418
2009-11-06 7.730 7.840 7.240 7.750 10.714 185466
2009-10-30 7.700 7.840 6.810 7.000 -8.257 78682.9
2009-10-23 7.540 7.980 7.420 7.630 2.830 56770.6
2009-10-16 7.190 7.880 7.160 7.420 4.213 79869.1
2009-10-09 6.940 7.270 6.840 7.120 4.094 47204.2
2009-10-02 7.360 7.500 6.610 6.840 -6.173 69185.4
2009-09-25 6.880 7.590 6.750 7.290 5.043 79591.6
2009-09-18 7.300 7.440 6.850 6.940 -5.321 69886.7
2009-09-11 7.530 7.550 7.250 7.330 -1.346 43952.8
2009-09-04 7.600 7.770 6.870 7.430 -3.881 68442.3
2009-08-28 7.750 7.810 7.310 7.730 -0.129 59688.9
2009-08-21 7.510 7.830 7.130 7.740 -1.149 56678.8
2009-08-14 7.940 8.010 7.620 7.830 -2.247 78395.9
2009-08-07 8.650 8.860 7.910 8.010 0.125 138825
2009-07-31 6.830 8.000 6.720 8.000 17.994 98534.9
2009-07-24 6.200 7.100 6.040 6.780 10.423 116410
2009-07-17 5.720 6.220 5.510 6.140 7.343 59271.6
2009-07-10 5.870 6.050 5.240 5.720 -2.886 63384.7
2009-07-03 5.660 6.250 5.550 5.890 4.991 82166.7
2009-06-26 5.670 5.900 5.210 5.610 -1.923 64339.4
2009-06-19 6.020 6.040 5.300 5.720 -6.383 73477.6
2009-06-12 6.210 6.460 5.750 6.110 -3.931 89616.4
2009-06-05 5.950 6.530 5.880 6.360 10.609 105480
2009-05-29 5.160 5.750 5.100 5.750 9.316 71052.7
2009-05-22 5.690 5.750 5.060 5.260 -4.189 87698.7
2009-05-15 6.090 6.260 4.710 5.490 -12.019 231837
2009-05-08 5.900 6.540 5.600 6.240 9.666 76591.2
2009-05-01 5.070 6.000 5.010 5.690 13.800 109037
2009-04-24 3.910 5.450 3.270 5.000 25.000 140107
2009-04-17 4.250 4.330 3.750 4.000 -5.660 68193.0
2009-04-10 3.270 4.410 3.250 4.240 30.462 184160
2009-04-03 2.730 3.250 2.380 3.250 14.437 71606.6
2009-03-27 2.880 2.990 2.760 2.840 3.273 41603.2
2009-03-20 2.280 2.780 2.090 2.750 25.571 59719.8
2009-03-13 1.780 2.250 1.700 2.190 28.824 41458.4
2009-03-06 1.910 2.000 1.650 1.700 -15.000 28017.5
2009-02-27 1.650 2.160 1.610 2.000 26.582 39563.3
2009-02-20 1.700 1.790 1.500 1.580 -10.227 28711.6
2009-02-13 1.960 1.960 1.720 1.760 -9.278 26437.3
2009-02-06 1.860 2.020 1.810 1.940 3.743 25864.5
2009-01-30 1.990 2.060 1.850 1.870 3.889 36654.7
2009-01-23 2.220 2.250 1.800 1.800 -17.808 62662.9
2009-01-16 2.690 2.690 2.050 2.190 -16.730 54895.4
2009-01-09 2.420 2.850 2.310 2.630 6.911 53375.9
2009-01-02 2.410 2.490 2.120 2.460 7.424 42009.3
2008-12-26 2.900 2.900 2.070 2.290 -22.373 62302.7
2008-12-19 3.180 3.250 2.690 2.950 -2.961 86857.4
2008-12-12 3.200 3.540 2.120 3.040 11.765 170005
2008-12-05 3.000 3.010 2.020 2.720 1.115 176416
2008-11-28 1.780 2.740 1.400 2.690 88.112 125561
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 43369.8
2008-08-08 4.670 5.360 4.660 5.260 13.118 46583.1
2008-08-01 5.050 5.210 4.600 4.650 -7.921 59224.0
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 74479.1
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 44013.5
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 59294.3
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
1987-07-31 104.120 104.370 100.620 101.620 -2.288 6127.32
1987-07-24 107.750 108.000 102.250 104.000 -3.704 6337.22
1987-07-17 102.250 108.370 101.620 108.000 5.882 7791.70
1987-07-10 99.870 102.370 97.750 102.000 2.513 4638.44
1987-07-03 102.000 102.250 97.870 99.500 -2.451 4790.53
1987-06-26 96.620 102.000 96.120 102.000 6.117 6220.34
1987-06-19 94.500 98.500 94.370 96.120 2.945 6139.90
1987-06-12 93.500 95.500 91.500 93.370 -0.405 5524.62
1987-06-05 92.000 94.870 90.620 93.750 3.169 5211.64
1987-05-29 92.620 94.000 89.500 90.870 0.276 5703.85
1987-05-22 93.120 93.250 87.120 90.620 -3.462 9391.30
1987-05-15 99.870 100.500 93.000 93.870 -6.130 6201.56
1987-05-08 97.500 100.750 95.620 100.000 2.041 9083.70
1987-05-01 80.620 98.000 79.370 98.000 18.975 14392.2
1987-04-24 84.250 86.620 81.250 82.370 -2.946 7360.42
1987-04-17 86.000 86.870 81.500 84.870 -1.451 8170.45
1987-04-10 89.000 91.250 84.500 86.120 -1.577 9012.78
1987-04-03 81.500 88.120 80.500 87.500 4.954 6715.64
1987-03-27 81.620 85.000 80.750 83.370 2.458 5394.28
1987-03-20 79.750 81.870 77.750 81.370 2.031 5217.66
1987-03-13 80.870 83.500 79.500 79.750 -1.543 7022.44
1987-03-06 76.500 81.250 76.000 81.000 6.063 6927.92
1987-02-27 77.870 78.000 76.000 76.370 -1.926 4271.24
1987-02-20 76.250 80.500 76.120 77.870 2.299 9247.05
1987-02-13 77.120 77.120 72.500 76.120 -1.463 5798.28
1987-02-06 74.620 79.750 74.250 77.250 3.873 7872.66
1987-01-30 73.250 76.250 72.750 74.370 0.162 6804.16
1987-01-23 69.370 78.370 68.870 74.250 6.071 9746.66
1987-01-16 63.500 71.500 63.250 70.000 9.804 9485.30
1987-01-09 58.250 64.370 57.750 63.750 10.619 7524.18
1987-01-02 57.750 58.000 56.000 57.630 na 3572.85
1986-12-26 58.130 58.250 55.750 57.630 -0.638 5608.93
1986-12-19 55.880 58.500 55.630 58.000 3.332 6742.32
1986-12-12 58.250 58.630 55.500 56.130 -4.051 4620.94
1986-12-05 58.250 60.630 57.630 58.500 na 5721.08
1986-11-28 58.750 59.750 58.130 58.500 -0.645 3489.13
1986-11-21 55.130 59.380 55.000 58.880 5.842 5583.62
1986-11-14 57.880 57.880 55.500 55.630 -4.301 3548.56
1986-11-07 57.750 59.380 57.750 58.130 1.307 4702.36
1986-10-31 58.000 58.750 56.880 57.380 -1.069 4620.28
1986-10-24 55.000 59.130 54.380 58.000 4.505 6152.06
1986-10-17 54.000 56.380 53.750 55.500 3.007 4209.00
1986-10-10 54.000 56.500 53.130 53.880 na 5436.52
1986-10-03 50.750 55.250 49.500 53.880 5.896 6491.58
1986-09-26 52.380 55.000 50.630 50.880 -2.154 4697.32
1986-09-19 53.130 54.380 51.500 52.000 -1.422 5888.88
1986-09-12 58.380 58.880 52.500 52.750 -9.829 7697.58
1986-09-05 60.000 60.000 56.250 58.500 -2.092 6985.33
1986-08-29 62.000 63.500 59.250 59.750 -3.629 4598.32
1986-08-22 59.250 63.380 58.880 62.000 5.085 4298.78
1986-08-15 55.500 60.500 55.000 59.000 8.257 7194.74
1986-08-08 53.380 56.130 53.000 54.500 2.347 6121.44
1986-08-01 57.250 57.250 52.630 53.250 -6.579 7007.06
1986-07-25 55.130 58.000 55.130 57.000 2.703 7056.72
1986-07-18 52.130 55.630 51.630 55.500 6.220 4965.40
1986-07-11 54.630 54.750 51.380 52.250 -4.566 5515.52
1986-07-04 55.130 56.000 54.250 54.750 -0.689 4006.70
1986-06-27 53.250 56.750 53.130 55.130 2.567 5146.22
1986-06-20 54.630 55.000 52.380 53.750 -1.159 4744.28
1986-06-13 53.380 54.880 51.750 54.380 1.873 3430.78
1986-06-06 80.500 81.620 52.250 53.380 -33.689 3111.96
1986-05-30 78.500 81.500 78.120 80.500 3.205 5896.13
1986-05-23 76.250 79.750 75.250 78.000 2.807 4149.82
1986-05-16 79.370 79.870 75.750 75.870 -4.566 5509.24
1986-05-09 78.000 81.870 77.750 79.500 2.913 5230.10
1986-05-02 79.250 80.250 74.500 77.250 -4.334 10120.7
1986-04-25 83.500 85.120 80.250 80.750 -3.143 9121.30
1986-04-18 82.370 84.000 81.120 83.370 1.522 4970.12
1986-04-11 79.000 84.000 77.870 82.120 2.330 9255.12
1986-04-04 83.250 83.500 79.370 80.250 -3.313 8723.88
1986-03-28 79.750 83.750 79.750 83.000 4.732 8407.65
1986-03-21 72.500 81.620 72.250 79.250 8.191 9892.38
1986-03-14 72.250 73.250 71.750 73.250 1.384 6546.40
1986-03-07 70.750 73.370 70.620 72.250 0.697 6003.02
1986-02-28 71.750 72.870 69.250 71.750 0.182 6220.30
1986-02-21 70.250 73.000 68.620 71.620 2.139 8470.58
1986-02-14 64.500 70.750 64.370 70.120 9.136 10237.1
1986-02-07 62.630 65.000 61.750 64.250 2.587 7429.94
1986-01-31 60.250 64.620 59.750 62.630 5.031 7847.06
1986-01-24 59.500 61.250 59.000 59.630 -1.029 5929.86
1986-01-17 55.750 60.750 55.500 60.250 8.305 7031.26
1986-01-10 57.130 58.130 53.750 55.630 -2.626 6061.46
1986-01-03 57.500 58.130 56.750 57.130 -0.210 3670.43
1985-12-27 57.130 57.500 53.750 57.250 -0.227 3382.68
1985-12-20 57.630 59.130 57.000 57.380 -0.209 6516.80
1985-12-13 54.880 57.750 54.750 57.500 5.737 6791.56
1985-12-06 53.750 56.380 52.630 54.380 0.704 8056.42
1985-11-29 54.750 55.000 53.880 54.000 -2.050 6115.15
1985-11-22 53.500 55.630 53.250 55.130 2.797 12505.6
1985-11-15 47.500 54.250 47.250 53.630 13.191 18544.7
1985-11-08 47.250 48.380 46.500 47.380 0.275 6055.44
1985-11-01 45.500 47.250 44.750 47.250 4.121 5873.36
1985-10-25 47.130 47.880 45.250 45.380 -3.713 7618.16
1985-10-18 46.750 47.500 46.250 47.130 0.813 6679.96
1985-10-11 44.500 46.880 44.130 46.750 4.469 5873.24
1985-10-04 44.250 46.000 43.880 44.750 1.130 5825.40
1985-09-27 44.000 44.500 43.630 44.250 2.907 5132.60
1985-09-20 44.250 44.880 43.000 43.000 -2.825 4858.54
1985-09-13 44.630 44.750 43.880 44.250 -1.117 4061.48
1985-09-06 43.750 44.750 43.630 44.750 1.705 4555.08
1985-08-30 43.630 44.250 43.500 44.000 0.571 2423.36
1985-08-23 43.130 44.250 43.000 43.750 1.438 2853.52
1985-08-16 44.380 44.500 43.000 43.130 -2.266 3460.02
1985-08-09 44.380 44.880 43.500 44.130 -0.563 3578.60
1985-08-02 44.500 45.130 42.880 44.380 -0.560 5085.10
1985-07-26 43.130 44.880 43.000 44.630 3.478 9691.00
1985-07-19 43.130 43.880 42.630 43.130 na 7535.52
1985-07-12 44.750 44.750 43.130 43.130 -4.156 6296.96
1985-07-05 45.130 46.250 44.880 45.000 -0.288 3596.80
1985-06-28 44.500 45.250 44.250 45.130 na 4574.24
1985-06-21 45.630 46.000 44.500 45.130 -1.096 5017.40
1985-06-14 45.500 45.630 44.130 45.630 0.286 6896.42
1985-06-07 43.500 45.880 43.000 45.500 4.598 12634.3
1985-05-31 43.750 44.380 43.130 43.500 1.754 8039.18
1985-05-24 41.750 43.630 41.750 42.750 2.690 7192.50
1985-05-17 43.130 43.130 40.500 41.630 -3.186 8104.78
1985-05-10 41.130 43.880 41.000 43.000 4.878 7805.14
1985-05-03 42.250 42.500 40.130 41.000 -2.959 10839.2
1985-04-26 43.130 43.750 42.130 42.250 -2.605 7201.86
1985-04-19 43.750 44.750 42.880 43.380 -1.409 5601.64
1985-04-12 42.380 44.000 41.880 44.000 3.529 6848.06
1985-04-05 42.630 43.380 41.880 42.500 0.283 7184.75
1985-03-29 42.500 43.380 42.250 42.380 -0.586 6787.76
1985-03-22 43.130 43.750 42.250 42.630 -1.159 8987.34
1985-03-15 44.250 44.630 43.130 43.130 -2.531 6991.38
1985-03-08 45.380 45.380 44.000 44.250 -2.747 7366.86
1985-03-01 44.000 45.630 43.250 45.500 2.825 13709.4
1985-02-22 45.630 45.630 43.630 44.250 -3.024 10459.5
1985-02-15 45.880 46.750 44.880 45.630 na 11751.1
1985-02-08 47.250 48.500 45.500 45.630 -3.937 12658.5
1985-02-01 49.630 49.750 47.500 47.500 -4.040 9925.92
1985-01-25 48.000 51.250 47.750 49.500 3.665 11091.5
1985-01-18 46.130 49.630 46.130 47.750 3.512 9889.58
1985-01-11 43.500 46.380 43.250 46.130 6.956 7427.00
1985-01-04 45.630 45.880 43.000 43.130 -5.479 8725.80
1984-12-28 45.130 45.630 44.630 45.630 1.671 3903.23
1984-12-21 43.750 46.500 43.630 44.880 3.172 10477.9
1984-12-14 42.880 44.000 42.250 43.500 2.643 5763.76
1984-12-07 44.880 45.000 42.250 42.380 -6.094 8857.28
1984-11-30 46.130 47.250 44.750 45.130 -3.217 5597.62
1984-11-23 45.500 46.630 43.880 46.630 2.484 7046.50
1984-11-16 47.500 47.750 44.000 45.500 -4.472 4740.40
1984-11-09 47.750 48.750 46.880 47.630 -0.251 7126.20
1984-11-02 47.380 48.380 46.000 47.750 0.526 6517.74
1984-10-26 50.000 51.000 47.380 47.500 -5.000 7202.84
1984-10-19 46.630 51.380 46.500 50.000 7.527 11610.2
1984-10-12 44.130 47.000 43.380 46.500 4.777 4568.10
1984-10-05 45.250 46.000 43.750 44.380 -2.995 6061.88
1984-09-28 45.880 48.000 45.130 45.750 1.374 8982.16
1984-09-21 45.130 46.500 45.000 45.130 -0.551 7474.84
1984-09-14 42.880 45.880 42.500 45.380 5.217 7484.88
1984-09-07 43.000 44.130 42.500 43.130 0.583 5206.35
1984-08-31 45.000 45.000 42.380 42.880 -5.758 6000.32
1984-08-24 44.500 47.000 44.130 45.500 2.825 9315.38
1984-08-17 44.250 45.750 43.380 44.250 -1.667 6763.72
1984-08-10 43.250 47.880 43.130 45.000 4.651 18202.9
1984-08-03 38.500 43.500 38.250 43.000 11.312 15991.4
1984-07-27 37.380 38.750 35.630 38.630 1.311 8255.82
1984-07-20 37.380 39.380 36.880 38.130 2.362 8904.12
1984-07-13 36.630 38.750 36.130 37.250 2.391 9201.84
1984-07-06 36.130 37.880 36.000 36.380 1.056 4573.93
1984-06-29 36.380 36.500 35.000 36.000 -0.690 5000.92
1984-06-22 34.750 37.380 34.630 36.250 3.928 7282.82
1984-06-15 37.630 37.750 34.880 34.880 -7.603 5664.46
1984-06-08 39.000 39.130 37.500 37.750 -1.948 7217.66
1984-06-01 36.750 38.500 35.500 38.500 4.393 7058.05
1984-05-25 34.500 37.250 34.000 36.880 6.899 7432.32
1984-05-18 34.750 35.500 34.000 34.500 -1.793 7344.48
1984-05-11 35.250 35.500 34.000 35.130 -0.707 10201.3
1984-05-04 36.000 38.250 35.000 35.380 -0.702 10913.3
1984-04-27 35.250 35.750 33.630 35.630 1.423 9047.18
1984-04-20 35.000 36.250 34.500 35.130 0.717 7742.53
1984-04-13 33.880 36.250 33.380 34.880 2.952 8287.56
1984-04-06 37.250 37.630 33.000 33.880 -7.508 9737.98
1984-03-30 37.000 37.750 35.380 36.630 -1.347 7502.08
1984-03-23 38.750 38.880 36.130 37.130 -6.308 6398.32
1984-03-16 37.880 40.880 37.500 39.630 6.019 8204.36
1984-03-09 39.000 39.500 37.000 37.380 -4.154 6848.18
1984-03-02 38.130 40.000 36.630 39.000 2.957 9439.44
1984-02-24 37.750 38.130 34.630 37.880 0.344 11469.4
1984-02-17 37.500 40.250 36.630 37.750 0.990 8770.58
1984-02-10 38.500 39.130 36.500 37.380 -4.472 10275.1
1984-02-03 43.250 43.250 39.000 39.130 -7.669 7689.60
1984-01-27 44.000 44.250 42.250 42.380 -4.226 4238.20
1984-01-20 45.630 46.380 44.130 44.250 -2.490 3550.90
1984-01-13 45.130 46.500 44.630 45.380 0.844 6068.46
1984-01-06 42.500 45.500 42.130 45.000 6.182 6782.35
1983-12-30 43.630 44.500 42.380 42.380 -2.865 3909.38
1983-12-23 41.250 44.000 40.880 43.630 7.067 3393.32
1983-12-16 42.000 42.000 40.250 40.750 -1.807 4272.78
1983-12-09 41.380 42.250 40.000 41.500 na 5196.38
1983-12-02 63.500 63.630 41.130 41.500 -34.779 9324.64
1983-11-25 65.620 66.870 63.250 63.630 -2.483 6384.18
1983-11-18 66.250 66.500 63.630 65.250 -1.316 5880.24
1983-11-11 63.380 66.370 63.250 66.120 4.323 5786.96
1983-11-04 66.870 67.370 62.750 63.380 -4.332 6994.48
1983-10-28 65.620 70.000 65.370 66.250 -0.181 9258.22
1983-10-21 68.370 70.120 65.370 66.370 -2.397 9790.56
1983-10-14 66.000 68.870 65.620 68.000 2.456 7291.90
1983-10-07 61.630 66.750 60.250 66.370 7.482 12527.1
1983-09-30 65.250 65.500 61.000 61.750 -4.810 7182.82
1983-09-23 61.750 64.870 61.630 64.870 6.344 10784.8
1983-09-16 63.000 63.130 59.630 61.000 -1.422 7601.94
1983-09-09 61.750 62.750 60.750 61.880 2.705 11263.2
1983-09-02 54.500 60.250 53.750 60.250 10.046 8089.96
1983-08-26 57.250 57.380 51.880 54.750 -3.097 6510.90
1983-08-19 57.000 57.880 55.500 56.500 0.893 4346.18
1983-08-12 56.250 57.750 53.500 56.000 -0.885 7276.24
1983-08-05 59.500 60.250 54.130 56.500 -6.037 7301.54
1983-07-29 58.750 63.750 58.380 60.130 1.485 10736.4
1983-07-22 57.000 59.750 56.630 59.250 3.947 7175.12
1983-07-15 56.000 59.000 55.380 57.000 3.636 8019.92
1983-07-08 54.750 55.500 52.380 55.000 -2.013 6831.15
1983-07-01 59.250 59.250 54.000 56.130 -4.460 4399.02
1983-06-24 55.250 59.130 55.000 58.750 6.818 6977.82
1983-06-17 53.380 56.750 53.000 55.000 4.009 7832.82
1983-06-10 51.500 53.500 51.380 52.880 2.919 6842.90
1983-06-03 48.250 51.880 46.380 51.380 5.938 7267.45
1983-05-27 48.250 50.250 48.130 48.500 -0.777 3816.88
1983-05-20 50.500 50.880 48.500 48.880 -4.624 5209.96
1983-05-13 51.000 52.250 49.000 51.250 -0.966 6253.72
1983-05-06 50.500 52.880 48.750 51.750 0.720 10428.8
1983-04-29 48.000 51.500 46.000 51.380 7.310 11679.2
1983-04-22 43.880 48.250 43.630 47.880 9.116 8431.02
1983-04-15 39.000 44.880 39.000 43.880 12.513 13635.4
1983-04-08 40.000 41.000 37.750 39.000 -3.106 5358.60
1983-04-01 39.880 41.630 39.500 40.250 0.928 3360.83
1983-03-25 40.500 41.750 39.380 39.880 -0.300 4157.54
1983-03-18 39.380 40.000 38.630 40.000 -0.621 4325.60
1983-03-11 40.500 41.380 39.130 40.250 -2.424 4717.88
1983-03-04 38.630 42.250 38.000 41.250 4.749 6902.86
1983-02-25 40.130 40.630 38.250 39.380 -3.077 4049.55
1983-02-18 42.000 43.000 39.500 40.630 na 6305.34
1983-02-11 39.380 41.250 38.630 40.630 3.833 6978.96
1983-02-04 39.380 40.130 38.500 39.130 0.333 4972.08
1983-01-28 35.000 40.130 34.250 39.000 7.586 4522.52
1983-01-21 39.250 39.630 36.250 36.250 -6.161 3232.20
1983-01-14 40.000 40.750 38.130 38.630 -2.818 4958.96
1983-01-07 38.380 40.500 37.380 39.750 2.238 6623.34
1982-12-31 40.750 41.630 38.130 38.880 -2.800 7185.08
1982-12-24 38.130 41.250 37.380 40.000 5.960 10785.1
1982-12-17 34.130 38.130 33.500 37.750 12.687 7277.66
1982-12-10 34.000 35.750 33.000 33.500 0.359 8747.08
1982-12-03 31.500 34.500 31.120 33.380 5.134 6924.56
1982-11-26 31.500 32.000 30.120 31.750 -0.377 3670.40
1982-11-19 30.250 32.880 28.750 31.870 1.984 5103.98
1982-11-12 31.620 33.000 30.750 31.250 -3.490 5315.56
1982-11-05 31.750 34.250 31.250 32.380 1.600 8956.28
1982-10-29 30.000 32.130 28.750 31.870 1.594 6324.36
1982-10-22 28.870 32.380 28.750 31.370 8.660 9612.84
1982-10-15 30.750 31.500 28.000 28.870 -0.448 7824.84
1982-10-08 26.370 29.500 26.000 29.000 7.407 5687.80
1982-10-01 25.870 27.120 25.500 27.000 3.846 4528.52
1982-09-24 26.620 27.750 25.750 26.000 -4.130 3400.16
1982-09-17 26.620 28.120 25.870 27.120 2.844 6321.56
1982-09-10 28.370 28.870 26.250 26.370 -8.278 6321.93
1982-09-03 27.120 29.750 26.870 28.750 4.091 7384.62
1982-08-27 26.120 28.500 24.750 27.620 7.806 13767.5
1982-08-20 23.120 26.000 22.870 25.620 13.867 7102.70
1982-08-13 22.000 22.750 21.750 22.500 2.273 2526.84
1982-08-06 23.250 23.500 21.870 22.000 -2.741 6178.22
1982-07-30 24.120 24.250 22.120 22.620 -6.722 3097.54
1982-07-23 24.370 24.750 22.750 24.250 na 4145.38
1982-07-16 23.500 24.370 23.000 24.250 4.888 2608.24
1982-07-09 22.250 23.750 22.000 23.120 3.910 5322.08
1982-07-02 23.750 24.370 22.250 22.250 -5.319 2418.08
1982-06-25 22.750 24.620 22.620 23.500 2.755 4696.34
1982-06-18 22.250 23.500 22.000 22.870 0.527 3289.98
1982-06-11 22.000 22.750 21.500 22.750 3.409 7386.16
1982-06-04 22.500 23.000 21.870 22.000 -3.297 2324.08
1982-05-28 23.370 23.870 22.620 22.750 -2.151 1659.42
1982-05-21 23.750 24.000 23.000 23.250 -3.125 2001.22
1982-05-14 23.620 24.500 22.750 24.000 na 4030.14
1982-05-07 22.870 24.750 22.250 24.000 6.101 5308.26
1982-04-30 23.120 23.500 22.370 22.620 0.533 3286.06
1982-04-23 21.620 22.620 21.120 22.500 4.070 3276.68
1982-04-16 21.120 21.870 20.500 21.620 1.170 2949.04
1982-04-09 21.370 21.620 21.120 21.370 -0.605 1878.35
1982-04-02 20.750 21.620 20.500 21.500 3.614 2432.18
1982-03-26 20.870 21.620 20.250 20.750 3.750 3225.24
1982-03-19 19.000 20.120 18.750 20.000 2.564 2465.32
1982-03-12 21.000 21.370 19.120 19.500 -6.564 4465.18
1982-03-05 19.750 21.120 19.120 20.870 9.153 4401.28
1982-02-26 17.370 19.250 16.620 19.120 10.075 3067.46
1982-02-19 18.000 18.250 17.250 17.370 -3.500 2183.03
1982-02-12 17.870 18.000 17.250 18.000 -0.662 1341.00
1982-02-05 18.250 18.500 17.620 18.120 -0.712 1914.08
1982-01-29 17.120 18.500 16.750 18.250 6.600 2944.30
1982-01-22 17.750 18.250 17.120 17.120 -0.754 3180.74
1982-01-15 17.870 18.750 17.000 17.250 -5.479 3488.68
1982-01-08 17.000 18.370 16.750 18.250 8.955 2020.64
1982-01-01 17.120 17.250 16.620 16.750 -2.161 3386.00
1981-12-25 18.000 18.250 16.750 17.120 -4.889 2928.20
1981-12-18 18.000 18.120 17.120 18.000 -1.370 2992.96
1981-12-11 19.000 19.120 17.750 18.250 -3.947 3758.44
1981-12-04 16.620 19.120 16.370 19.000 14.320 4746.84
1981-11-27 16.370 16.750 16.000 16.620 1.527 1747.43
1981-11-20 16.750 17.000 16.370 16.370 -2.269 1767.40
1981-11-13 16.500 17.250 16.370 16.750 1.515 1818.30
1981-11-06 16.500 17.250 16.500 16.500 1.538 2066.24
1981-10-30 16.870 16.870 15.750 16.250 -6.448 2428.98
1981-10-23 18.120 18.250 17.250 17.370 -4.822 1338.52
1981-10-16 18.750 18.870 18.000 18.250 -2.667 1130.42
1981-10-09 20.000 20.000 18.750 18.750 -6.809 1009.88
1981-10-02 19.120 20.250 18.750 20.120 5.230 1381.02
1981-09-25 19.750 19.870 19.000 19.120 -3.190 1571.64
1981-09-18 20.000 20.120 19.620 19.750 -1.250 1203.56
1981-09-11 20.120 20.120 19.500 20.000 -0.596 2323.20
1981-09-04 20.000 20.370 19.620 20.120 0.600 1341.88
1981-08-28 20.500 20.500 19.370 20.000 -2.439 1458.78
1981-08-21 21.000 21.000 20.370 20.500 -2.381 1243.70
1981-08-14 20.870 21.120 20.620 21.000 na 1085.80
1981-08-07 21.620 21.870 20.750 21.000 -2.868 895.060
1981-07-31 22.370 22.370 21.500 21.620 -3.911 779.700
1981-07-24 22.120 22.750 21.000 22.500 1.124 1111.68
1981-07-17 22.250 22.370 21.750 22.250 na 814.100
1981-07-10 22.750 22.750 21.370 22.250 -3.763 1419.88
1981-07-03 24.000 24.120 23.000 23.120 -3.667 1949.13
1981-06-26 23.620 24.620 23.250 24.000 1.609 1904.30
1981-06-19 23.870 25.000 23.500 23.620 1.070 1946.10
1981-06-12 23.500 23.750 22.750 23.370 -0.553 1092.78
1981-06-05 23.250 24.000 22.250 23.500 2.174 1482.54
1981-05-29 23.000 23.370 22.620 23.000 na 1219.35
1981-05-22 23.620 23.750 22.120 23.000 -2.625 1903.20
1981-05-15 22.370 23.750 21.370 23.620 5.588 1866.68
1981-05-08 21.250 22.500 20.870 22.370 4.679 2217.64
1981-05-01 23.870 23.870 21.000 21.370 -11.401 1885.12
1981-04-24 22.620 24.370 22.620 24.120 6.631 3138.40
1981-04-17 22.250 22.870 21.750 22.620 1.118 1559.35
1981-04-10 21.870 22.620 21.370 22.370 1.682 1720.12
1981-04-03 23.000 24.120 21.870 22.000 -4.348 2390.36
1981-03-27 25.000 25.370 23.000 23.000 -8.000 2618.16
1981-03-20 22.370 26.000 22.250 25.000 11.757 4299.18
1981-03-13 21.120 22.870 21.120 22.370 5.919 2981.34
1981-03-06 19.620 21.500 19.620 21.120 7.645 1701.80
1981-02-27 19.370 19.870 19.120 19.620 1.291 1342.28
1981-02-20 19.870 20.120 19.000 19.370 -2.516 1504.63
1981-02-13 20.250 21.120 19.370 19.870 -1.877 1697.22
1981-02-06 19.750 20.370 19.120 20.250 2.532 1369.82
1981-01-30 19.000 20.370 18.500 19.750 3.947 1429.82
1981-01-23 19.870 20.870 19.000 19.000 -4.378 2119.20
1981-01-16 20.250 20.620 19.750 19.870 -1.877 1965.98
1981-01-09 20.620 21.870 20.000 20.250 -1.794 2591.48
1981-01-02 20.120 20.620 19.250 20.620 2.485 2882.38
1980-12-26 19.120 20.250 18.870 20.120 5.230 4689.70
1980-12-19 19.370 19.620 18.120 19.120 -1.291 4205.76
1980-12-12 20.500 20.500 19.000 19.370 -5.512 3855.50
1980-12-05 22.370 22.500 20.500 20.500 -8.359 3429.36
1980-11-28 22.370 23.120 22.000 22.370 -0.578 2274.65
1980-11-21 24.120 24.120 22.250 22.500 -7.216 3167.88
1980-11-14 24.370 24.620 23.370 24.250 -0.492 2277.94
1980-11-07 25.750 26.120 24.000 24.370 -5.359 2200.15
1980-10-31 25.370 25.750 24.620 25.750 na 1327.18
1980-10-24 26.250 26.500 24.750 25.750 -1.905 2196.54
1980-10-17 27.870 28.000 26.120 26.250 -5.813 2342.14
1980-10-10 27.870 28.870 27.750 27.870 0.905 1557.08
1980-10-03 28.000 28.000 26.500 27.620 -2.230 2090.72
1980-09-26 29.620 30.620 27.500 28.250 -4.625 1868.64
1980-09-19 30.120 30.370 28.620 29.620 -1.660 2440.56
1980-09-12 29.250 30.500 28.750 30.120 2.974 1940.78
1980-09-05 27.620 30.750 27.500 29.250 5.902 2609.55
1980-08-29 27.750 27.870 27.500 27.620 -0.468 3233.60
1980-08-22 27.870 28.750 27.370 27.750 -0.893 1921.48
1980-08-15 28.000 28.370 27.500 28.000 na 2828.80
1980-08-08 28.000 28.620 27.120 28.000 na 1951.72
1980-08-01 25.750 28.500 25.250 28.000 7.692 1999.24
1980-07-25 28.370 28.750 25.870 26.000 -8.354 3620.28
1980-07-18 26.500 29.000 26.370 28.370 7.057 3297.78
1980-07-11 25.120 27.250 24.750 26.500 5.494 3546.84
1980-07-04 24.870 25.500 24.250 25.120 1.005 2894.45
1980-06-27 24.000 25.250 23.870 24.870 3.625 3431.74
1980-06-20 23.750 24.750 23.500 24.000 1.053 3355.52
1980-06-13 24.250 24.750 22.370 23.750 -3.061 4787.20
1980-06-06 24.500 25.120 24.250 24.500 na 3119.92
1980-05-30 25.250 25.750 24.120 24.500 -2.970 2094.78
1980-05-23 23.120 25.750 23.000 25.250 9.213 2017.12
1980-05-16 23.000 24.750 22.750 23.120 0.522 2188.32
1980-05-09 23.000 23.500 21.120 23.000 -1.075 3351.20
1980-05-02 24.250 24.500 23.120 23.250 -6.061 2491.76
1980-04-25 23.250 24.870 21.370 24.750 6.452 4530.48
1980-04-18 26.370 26.750 22.750 23.250 -11.832 3399.02
1980-04-11 28.000 28.000 25.120 26.370 -5.821 2461.84
1980-04-04 28.870 29.370 27.870 28.000 -3.014 1669.65
1980-03-28 27.870 29.000 26.370 28.870 2.195 2503.34
1980-03-21 29.500 29.870 28.000 28.250 -4.625 2780.24
1980-03-14 30.370 30.870 29.500 29.620 -2.470 2275.58
1980-03-07 30.500 30.870 30.000 30.370 -0.426 3074.04
1980-02-29 30.620 31.620 30.250 30.500 -0.392 1355.42
1980-02-22 32.000 32.000 30.370 30.620 -4.312 1451.50
1980-02-15 31.870 33.000 31.750 32.000 0.408 1996.74
1980-02-08 34.130 34.130 31.750 31.870 -6.622 1960.80
1980-02-01 33.130 34.250 33.130 34.130 3.018 1632.46
1980-01-25 33.250 35.750 32.750 33.130 na 3225.36
1980-01-18 33.130 33.880 33.000 33.130 na 2120.64
1980-01-11 31.500 33.500 31.000 33.130 5.175 2178.66
1980-01-04 32.130 32.750 31.120 31.500 -1.961 1883.95
1979-12-28 32.380 32.880 31.750 32.130 -0.372 2623.00
1979-12-21 33.380 33.380 32.130 32.250 -4.103 2392.88
1979-12-14 32.380 34.250 32.380 33.630 4.279 2544.06
1979-12-07 30.620 32.630 30.620 32.250 5.323 2956.32
1979-11-30 30.870 31.120 30.250 30.620 -0.423 3241.16
1979-11-23 34.000 34.000 29.370 30.750 -11.204 8013.33
1979-11-16 36.380 37.250 34.500 34.630 -4.810 1652.72
1979-11-09 36.630 36.630 36.000 36.380 -0.683 1023.04
1979-11-02 37.250 37.630 36.500 36.630 -1.664 1489.96
1979-10-26 38.000 38.250 36.380 37.250 -2.944 1677.62
1979-10-19 40.380 40.500 38.250 38.380 -5.235 2758.44
1979-10-12 42.500 42.500 40.250 40.500 -4.706 2225.08
1979-10-05 43.130 43.380 42.000 42.500 -2.857 1908.78
1979-09-28 43.880 44.380 43.250 43.750 -0.296 1843.34
1979-09-21 44.000 44.250 42.500 43.880 -0.273 2681.12
1979-09-14 43.500 44.000 43.130 44.000 0.571 1856.04
1979-09-07 43.250 43.880 42.750 43.750 1.438 1931.18
1979-08-31 42.000 43.250 42.000 43.130 2.690 1439.18
1979-08-24 41.500 42.750 41.250 42.000 1.205 1033.66
1979-08-17 43.250 43.500 41.250 41.500 -4.046 2058.82
1979-08-10 41.750 43.380 41.630 43.250 3.593 1129.04
1979-08-03 41.880 42.250 41.380 41.750 -0.310 1076.42
1979-07-27 41.880 43.750 41.630 41.880 na 1157.84
1979-07-20 41.000 41.880 40.750 41.880 2.146 1380.58
1979-07-13 41.880 42.130 41.000 41.000 -2.101 1168.74
1979-07-06 42.500 42.500 41.500 41.880 -1.759 1640.28
1979-06-29 43.750 44.000 42.380 42.630 -2.560 1749.78
1979-06-22 43.500 44.130 43.130 43.750 na 1152.64
1979-06-15 43.130 43.880 43.000 43.750 1.438 1634.82
1979-06-08 42.380 43.630 42.380 43.130 1.770 1418.78
1979-06-01 42.500 42.880 41.880 42.380 -0.282 1437.83
1979-05-25 43.250 43.880 41.500 42.500 -1.734 1589.24
1979-05-18 43.000 43.500 42.500 43.250 0.581 1044.28
1979-05-11 43.000 43.880 41.630 43.000 -0.301 1110.28
1979-05-04 44.630 44.880 43.130 43.130 -3.361 1052.26
1979-04-27 44.880 45.380 43.880 44.630 -0.557 1768.94
1979-04-20 44.630 45.380 44.380 44.880 0.560 1228.60
1979-04-13 43.750 44.750 43.500 44.630 2.011 1623.85
1979-04-06 43.750 44.250 43.380 43.750 -0.296 1413.30
1979-03-30 43.630 44.380 43.250 43.880 0.573 1682.66
1979-03-23 43.380 44.000 43.380 43.630 0.879 1718.18
1979-03-16 42.750 43.880 42.630 43.250 1.170 1760.68
1979-03-09 41.630 42.880 41.380 42.750 2.690 1334.86
1979-03-02 40.380 42.000 39.880 41.630 2.790 1795.36
1979-02-23 41.130 41.880 40.250 40.500 -1.532 1255.88
1979-02-16 40.500 41.880 40.000 41.130 1.556 1657.18
1979-02-09 40.880 40.880 40.250 40.500 -1.220 1278.36
1979-02-02 41.130 41.250 40.750 41.000 -0.316 1579.86
1979-01-26 42.500 42.500 40.500 41.130 -3.789 2365.50
1979-01-19 44.000 44.000 42.380 42.750 -3.390 1284.80
1979-01-12 43.750 45.000 43.500 44.250 1.143 1530.64
1979-01-05 42.130 43.880 41.750 43.750 3.845 1080.75
1978-12-29 40.880 42.250 40.880 42.130 3.058 1558.83
1978-12-22 40.630 40.880 39.630 40.880 -0.293 2662.78
1978-12-15 41.130 42.130 40.630 41.000 -0.316 1306.74
1978-12-08 40.880 42.000 40.880 41.130 0.612 1993.10
1978-12-01 40.880 41.380 40.250 40.880 0.615 1632.58
1978-11-24 41.500 41.880 40.630 40.630 -2.096 1172.70
1978-11-17 40.000 41.500 39.000 41.500 3.750 1682.94
1978-11-10 40.500 40.500 39.380 40.000 -1.840 2432.46
1978-11-03 41.000 42.000 39.630 40.750 -0.610 2928.76
1978-10-27 44.130 44.130 40.880 41.000 -7.093 1979.54
1978-10-20 45.500 45.750 43.750 44.130 -3.011 1470.24
1978-10-13 45.130 46.130 45.130 45.500 0.820 1481.84
1978-10-06 45.500 45.630 44.250 45.130 -0.813 1011.96
1978-09-29 45.000 45.750 44.630 45.500 1.111 1492.18
1978-09-22 45.130 45.630 44.380 45.000 -0.288 1614.14
1978-09-15 46.250 46.630 44.880 45.130 -1.891 2243.82
1978-09-08 44.500 46.250 44.500 46.000 3.650 2647.28
1978-09-01 45.630 45.630 43.380 44.380 -2.739 2016.16
1978-08-25 45.630 45.880 45.130 45.630 na 1129.72
1978-08-18 46.500 46.630 45.500 45.630 -1.871 1511.34
1978-08-11 47.880 48.000 45.750 46.500 -2.882 1591.76
1978-08-04 45.130 48.880 45.000 47.880 6.094 1977.82
1978-07-28 45.380 46.000 44.380 45.130 -0.551 1623.90
1978-07-21 46.880 47.000 45.250 45.380 -3.200 1127.62
1978-07-14 46.630 47.250 46.250 46.880 0.536 965.000
1978-07-07 46.630 47.000 45.380 46.630 na 809.625
1978-06-30 46.750 47.250 46.500 46.630 -0.257 1228.28
1978-06-23 46.250 47.380 46.130 46.750 1.344 1297.80
1978-06-16 49.130 49.250 45.630 46.130 -6.106 2750.58
1978-06-09 49.380 50.880 49.130 49.130 0.265 1979.94
1978-06-02 48.750 49.750 48.500 49.000 0.513 1392.73
1978-05-26 49.380 49.750 48.630 48.750 -1.276 1153.90
1978-05-19 50.500 50.880 48.880 49.380 -2.218 1502.68
1978-05-12 50.000 50.750 48.880 50.500 1.000 1634.96
1978-05-05 51.130 51.880 48.750 50.000 -2.210 2981.46
1978-04-28 49.000 51.130 48.880 51.130 4.347 3696.34
1978-04-21 48.750 50.250 47.630 49.000 1.031 3242.14
1978-04-14 46.250 48.500 46.130 48.500 4.865 2129.98
1978-04-07 45.500 46.630 45.000 46.250 1.648 1814.80
1978-03-31 44.630 45.500 44.630 45.500 1.949 1668.38
1978-03-24 44.630 45.130 44.250 44.630 na 1793.75
1978-03-17 44.130 44.630 43.630 44.630 1.432 1360.18
1978-03-10 43.630 44.500 43.130 44.000 0.848 1531.90
1978-03-03 42.250 43.630 41.880 43.630 3.266 1526.90
1978-02-24 41.880 42.380 41.630 42.250 0.883 900.725
1978-02-17 42.500 42.630 41.130 41.880 -1.459 836.880
1978-02-10 41.500 43.000 41.130 42.500 2.090 1205.52
1978-02-03 41.750 42.130 41.380 41.630 -0.287 1013.94
1978-01-27 41.130 42.000 40.000 41.750 -1.183 1428.68
1978-01-20 41.380 43.500 41.380 42.250 2.102 710.760
1978-01-13 43.000 43.000 40.750 41.380 -4.610 1966.68
1978-01-06 45.630 45.630 43.130 43.380 -5.180 1682.75
1977-12-30 45.250 45.750 45.000 45.750 1.105 1338.73
1977-12-23 43.880 45.380 43.250 45.250 3.122 1526.32
1977-12-16 44.380 44.630 43.380 43.880 -1.127 1394.56
1977-12-09 44.250 44.500 43.000 44.380 0.294 1762.90
1977-12-02 44.380 44.380 42.380 44.250 -0.293 1548.82
1977-11-25 44.250 44.750 43.880 44.380 0.294 974.975
1977-11-18 45.500 45.880 44.250 44.250 -2.747 1275.58
1977-11-11 42.380 45.630 42.250 45.500 7.362 1510.24
1977-11-04 42.880 43.130 41.880 42.380 -1.166 1419.76
1977-10-28 45.000 45.380 42.250 42.880 -4.711 1946.24
1977-10-21 44.250 45.130 44.130 45.000 1.695 1455.28
1977-10-14 45.630 45.750 43.750 44.250 -3.024 1189.56
1977-10-07 46.250 46.250 44.750 45.630 -1.341 1016.72
1977-09-30 44.380 46.250 44.130 46.250 4.214 1465.34
1977-09-23 44.380 44.880 43.500 44.380 -0.560 1617.46
1977-09-16 43.630 44.880 43.380 44.630 2.292 1489.38
1977-09-09 44.000 44.130 43.130 43.630 -0.841 1148.38
1977-09-02 42.630 44.250 42.250 44.000 3.823 1882.34
1977-08-26 41.880 42.500 41.750 42.380 1.194 922.060
1977-08-19 42.250 43.130 41.380 41.880 -0.876 1407.02
1977-08-12 43.500 44.130 41.630 42.250 -2.874 1694.26
1977-08-05 44.500 45.000 42.750 43.500 -2.247 1412.46
1977-07-29 46.000 46.250 43.880 44.500 -3.261 1373.34
1977-07-22 44.750 46.130 44.630 46.000 2.793 1204.82
1977-07-15 45.380 45.630 44.250 44.750 -1.388 1756.70
1977-07-08 47.000 47.380 45.000 45.380 -3.200 1959.28
1977-07-01 46.750 47.130 45.880 46.880 -18.653 1439.88
1977-06-24 56.250 57.880 56.000 57.630 2.453 1225.50
1977-06-17 55.500 56.750 55.380 56.250 1.351 1531.64
1977-06-10 55.130 55.750 54.630 55.500 0.671 1714.12
1977-06-03 54.130 55.880 53.630 55.130 1.847 1839.23
1977-05-27 55.500 55.630 53.500 54.130 -2.468 2097.02
1977-05-20 55.750 56.380 55.500 55.500 -0.234 1543.66
1977-05-13 55.130 56.250 54.750 55.630 0.907 1563.22
1977-05-06 55.500 56.750 55.000 55.130 -0.667 1610.22
1977-04-29 55.130 55.750 54.380 55.500 0.909 1904.14
1977-04-22 56.880 56.880 54.500 55.000 -3.305 4001.08
1977-04-15 54.750 57.880 54.750 56.880 4.119 3750.04
1977-04-08 55.250 55.250 52.880 54.630 -1.122 2848.15
1977-04-01 55.880 56.500 54.130 55.250 -0.897 1746.42
1977-03-25 58.630 58.880 55.630 55.750 -4.912 1464.34
1977-03-18 57.750 59.750 57.750 58.630 1.735 1676.92
1977-03-11 59.130 59.500 57.130 57.630 -2.537 1459.46
1977-03-04 56.750 59.250 56.750 59.130 4.194 1277.66
1977-02-25 57.130 57.250 56.130 56.750 -0.873 1599.73
1977-02-18 55.500 57.380 55.000 57.250 3.153 2336.82
1977-02-11 58.880 59.380 55.500 55.500 -5.740 2336.96
1977-02-04 60.630 60.750 58.630 58.880 -2.886 1195.28
1977-01-28 60.750 60.880 59.130 60.630 -0.198 1590.22
1977-01-21 60.750 61.380 60.000 60.750 na 1461.28
1977-01-14 60.130 61.000 60.000 60.750 1.031 1582.10
1977-01-07 59.500 60.500 58.500 60.130 na 1364.10
