|
Major Indices
|
USA | Canada
|
Europe
|
Asia Pacific
|
Latin America
|
MidEast Africa
|
Global
|
Indiv Stocks
|
|
|
|
|
|
Nisource Inc. 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.
|
|
|_Nisource_Inc._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 |____2013-1984_|____2013-1984_|____2013-1984_|____2013-1984_|____2013-1984_|____2013-1984_|
26.23% <-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 31.600 31.700 31.020 31.090 -1.489 1772.75
2013-12-06 31.600 31.880 31.290 31.560 -0.190 2440.98
2013-11-29 31.880 32.080 31.550 31.620 -0.753 2128.75
2013-11-22 32.410 32.600 31.370 31.860 -1.818 1626.82
2013-11-15 31.390 32.470 30.650 32.450 3.608 2416.98
2013-11-08 31.800 32.060 30.720 31.320 -1.261 1941.96
2013-11-01 32.350 32.470 31.110 31.720 -1.856 2445.62
2013-10-25 31.620 32.520 31.420 32.320 2.020 2066.32
2013-10-18 30.700 31.840 30.190 31.680 2.891 1700.02
2013-10-11 30.410 30.850 30.090 30.790 0.654 1702.40
2013-10-04 30.470 31.240 30.320 30.590 -0.261 1859.48
2013-09-27 30.300 31.090 30.170 30.670 0.955 1673.98
2013-09-20 30.320 31.030 29.990 30.380 1.436 3232.52
2013-09-13 29.100 30.070 28.970 29.950 2.886 2079.16
2013-09-06 29.470 29.700 28.850 29.110 -0.513 2687.53
2013-08-30 29.610 29.690 29.010 29.260 -1.249 1590.98
2013-08-23 29.790 29.990 28.990 29.630 -0.604 1536.48
2013-08-16 30.500 30.860 29.650 29.810 -2.804 1729.98
2013-08-09 31.060 31.160 30.270 30.670 -1.351 1388.08
2013-08-02 31.040 31.260 30.420 31.090 -1.082 1764.76
2013-07-26 30.990 31.480 30.510 31.430 1.420 1909.86
2013-07-19 30.220 31.200 30.040 30.990 2.311 1056.32
2013-07-12 28.730 30.330 28.670 30.290 5.835 1564.80
2013-07-05 28.620 28.910 28.270 28.620 -0.070 1637.35
2013-06-28 27.810 28.810 27.400 28.640 2.067 1908.70
2013-06-21 29.230 29.520 27.110 28.060 -3.607 1875.44
2013-06-14 28.570 29.350 28.030 29.110 2.033 1861.38
2013-06-07 28.720 28.920 27.820 28.530 -0.696 1783.14
2013-05-31 28.940 29.280 28.330 28.730 -0.139 2012.98
2013-05-24 29.770 29.880 28.410 28.770 -3.392 2457.68
2013-05-17 28.670 30.240 28.550 29.780 3.619 3288.16
2013-05-10 30.540 30.550 28.530 28.740 -5.863 2527.22
2013-05-03 30.860 31.230 30.430 30.530 -0.941 2140.38
2013-04-26 31.090 31.390 30.760 30.820 -0.868 2006.86
2013-04-19 30.470 31.100 29.820 31.090 1.502 1777.30
2013-04-12 29.850 30.780 29.850 30.630 2.544 1824.90
2013-04-05 29.210 29.910 29.050 29.870 1.806 2030.32
2013-03-29 28.460 29.380 28.260 29.340 3.346 2276.93
2013-03-22 28.090 28.710 27.960 28.390 0.389 1982.48
2013-03-15 28.250 28.820 28.250 28.280 -0.035 1642.64
2013-03-08 27.830 28.450 27.830 28.290 1.289 1811.78
2013-03-01 27.280 27.960 26.830 27.930 2.684 2687.58
2013-02-22 26.930 27.400 26.810 27.200 1.568 2243.48
2013-02-15 26.930 27.200 26.710 26.780 -0.520 1649.30
2013-02-08 27.090 27.170 26.680 26.920 -0.993 2349.14
2013-02-01 26.670 27.310 26.520 27.190 1.988 1847.84
2013-01-25 26.170 26.750 26.110 26.660 1.601 1734.53
2013-01-18 25.750 26.250 25.640 26.240 1.863 2572.46
2013-01-11 25.280 25.790 24.850 25.760 1.417 2764.72
2013-01-04 25.260 25.420 25.250 25.400 3.126 1624.20
2012-12-28 24.900 25.080 24.360 24.630 -1.362 1960.78
2012-12-21 24.240 25.070 24.130 24.970 3.395 3638.30
2012-12-14 24.490 24.680 24.020 24.150 -1.187 3839.84
2012-12-07 24.430 24.690 24.120 24.440 1.117 2202.76
2012-11-30 23.920 24.220 23.590 24.170 0.624 2620.48
2012-11-23 24.060 24.090 23.630 24.020 0.544 3040.70
2012-11-16 24.290 24.370 23.140 23.890 -1.687 2267.10
2012-11-09 25.070 25.200 24.180 24.300 -3.648 2527.58
2012-11-02 25.450 25.700 25.200 25.220 -0.943 2504.07
2012-10-26 25.290 25.630 24.840 25.460 0.157 1723.22
2012-10-19 25.280 25.740 25.130 25.420 0.395 1469.60
2012-10-12 25.720 25.850 25.090 25.320 -1.593 1402.48
2012-10-05 25.550 25.970 25.350 25.730 0.981 1717.52
2012-09-28 25.470 25.810 25.250 25.480 -0.078 2255.86
2012-09-21 25.490 25.690 25.400 25.500 -0.430 2653.70
2012-09-14 25.360 25.840 25.110 25.610 1.225 3246.24
2012-09-07 24.310 25.650 24.310 25.300 3.944 3390.70
2012-08-31 24.120 24.500 24.060 24.340 0.829 2151.62
2012-08-24 24.700 24.720 23.930 24.140 -2.267 2041.28
2012-08-17 25.150 25.190 24.540 24.700 -1.867 2176.80
2012-08-10 25.360 25.550 25.070 25.170 -0.435 1815.54
2012-08-03 25.540 26.150 24.880 25.280 -1.250 2379.52
2012-07-27 25.480 25.700 24.820 25.600 -0.156 3249.04
2012-07-20 25.080 25.700 24.860 25.640 1.948 3368.16
2012-07-13 24.670 25.150 24.290 25.150 1.616 2080.82
2012-07-06 24.850 24.950 24.250 24.750 na 1678.55
2012-06-29 24.120 25.290 24.050 24.750 1.810 1898.68
2012-06-22 25.100 25.430 24.030 24.310 -4.065 3160.92
2012-06-15 25.330 25.470 25.090 25.340 0.356 2011.18
2012-06-08 24.720 25.290 24.590 25.250 2.144 1865.22
2012-06-01 25.130 25.320 24.640 24.720 -1.278 2257.18
2012-05-25 24.470 25.180 24.410 25.040 2.497 1755.54
2012-05-18 25.020 25.310 24.360 24.430 -3.248 2101.22
2012-05-11 24.820 25.450 24.600 25.250 1.324 2600.06
2012-05-04 24.450 25.790 24.430 24.920 1.756 3305.18
2012-04-27 24.240 24.760 24.100 24.490 0.328 2091.62
2012-04-20 23.960 24.490 23.930 24.410 2.048 3067.32
2012-04-13 24.270 24.420 23.590 23.920 -2.367 4118.16
2012-04-06 24.360 24.730 24.130 24.500 0.616 2133.55
2012-03-30 24.160 24.550 23.680 24.350 1.374 2678.54
2012-03-23 23.650 24.110 23.480 24.020 1.737 2416.30
2012-03-16 24.110 24.490 23.490 23.610 -2.074 2523.08
2012-03-09 23.590 24.140 23.300 24.110 1.773 2099.12
2012-03-02 23.540 24.150 23.410 23.690 0.042 3255.34
2012-02-24 23.940 23.980 23.380 23.680 -0.462 3203.58
2012-02-17 23.150 24.530 22.690 23.790 3.166 4345.74
2012-02-10 22.920 23.550 22.750 23.060 0.217 2770.50
2012-02-03 22.800 23.530 22.570 23.010 0.480 3168.80
2012-01-27 22.800 23.450 22.570 22.900 0.263 2258.58
2012-01-20 23.350 23.490 22.590 22.840 -1.382 4690.55
2012-01-13 23.000 23.330 22.320 23.160 0.696 5393.22
2012-01-06 24.060 24.060 22.860 23.000 -3.402 3427.15
2011-12-30 23.470 23.970 23.330 23.810 1.665 1660.43
2011-12-23 22.650 23.500 22.060 23.420 3.950 1933.10
2011-12-16 22.150 22.570 21.670 22.530 1.258 3287.88
2011-12-09 22.830 23.030 21.850 22.250 -1.374 2651.74
2011-12-02 21.800 22.990 21.400 22.560 5.667 2739.84
2011-11-25 21.810 21.840 21.170 21.350 -2.955 2190.00
2011-11-18 22.360 22.380 21.710 22.000 -2.092 2547.94
2011-11-11 22.270 22.490 21.610 22.470 1.080 3239.12
2011-11-04 22.360 22.480 21.210 22.230 -1.288 3351.74
2011-10-28 22.870 22.980 22.160 22.520 -1.659 5691.40
2011-10-21 21.990 23.000 21.810 22.900 5.287 5959.60
2011-10-14 21.850 22.280 21.380 21.750 0.928 3743.82
2011-10-07 21.370 21.840 20.310 21.550 0.795 3486.70
2011-09-30 21.270 22.100 20.980 21.380 1.375 4144.18
2011-09-23 21.860 22.910 20.690 21.090 -4.914 3653.60
2011-09-16 20.780 22.430 20.660 22.180 5.519 3148.68
2011-09-09 20.370 21.780 20.280 21.020 0.526 3172.45
2011-09-02 20.740 21.510 20.700 20.910 1.801 2684.80
2011-08-26 20.500 20.910 19.860 20.540 1.482 3825.92
2011-08-19 19.770 20.860 19.700 20.240 3.107 3069.24
2011-08-12 19.130 20.120 17.950 19.630 0.409 6889.92
2011-08-05 20.330 20.780 19.060 19.550 -2.881 6017.28
2011-07-29 20.990 21.130 19.950 20.130 -4.416 3009.34
2011-07-22 20.410 21.370 20.110 21.060 3.033 3139.46
2011-07-15 20.440 20.490 20.090 20.440 -0.777 4306.84
2011-07-08 20.550 20.670 20.330 20.600 0.049 3072.08
2011-07-01 19.520 20.640 19.490 20.590 5.698 2491.60
2011-06-24 19.410 19.650 19.030 19.480 -0.103 3536.68
2011-06-17 19.350 19.580 19.080 19.500 0.515 2444.70
2011-06-10 19.620 19.690 19.330 19.400 -1.473 2931.14
2011-06-03 20.310 20.380 19.490 19.690 -2.717 2698.45
2011-05-27 20.180 20.370 19.860 20.240 -0.638 1782.66
2011-05-20 20.310 20.600 20.130 20.370 0.049 2339.12
2011-05-13 19.430 20.670 19.400 20.360 4.733 3973.72
2011-05-06 19.500 19.980 19.220 19.440 -0.051 3950.72
2011-04-29 19.130 19.490 19.080 19.450 1.726 1733.36
2011-04-22 19.000 19.170 18.720 19.120 -0.261 1832.80
2011-04-15 18.970 19.360 18.620 19.170 1.001 1729.92
2011-04-08 19.390 19.400 18.860 18.980 -2.013 1458.98
2011-04-01 18.880 19.460 18.660 19.370 3.032 1611.46
2011-03-25 18.780 19.000 18.520 18.800 1.457 1660.24
2011-03-18 18.830 18.830 18.200 18.530 -2.113 3126.90
2011-03-11 19.110 19.610 18.820 18.930 -0.786 2253.10
2011-03-04 18.980 19.270 18.770 19.080 0.686 2048.12
2011-02-25 18.960 19.140 18.610 18.950 -0.785 1766.85
2011-02-18 18.980 19.200 18.810 19.100 0.738 2161.10
2011-02-11 18.400 19.030 18.380 18.960 3.043 1884.00
2011-02-04 18.720 18.800 18.310 18.400 -1.128 3451.04
2011-01-28 18.620 18.930 18.560 18.610 na 2146.40
2011-01-21 18.650 18.800 18.470 18.610 0.215 2246.03
2011-01-14 18.260 18.570 18.000 18.570 1.977 3892.62
2011-01-07 17.720 18.230 17.710 18.210 3.348 4172.16
2010-12-31 17.470 17.780 17.400 17.620 0.456 1318.50
2010-12-24 17.240 17.660 17.180 17.540 2.513 1978.73
2010-12-17 17.420 17.470 17.010 17.110 -0.984 2723.82
2010-12-10 16.900 17.320 16.890 17.280 1.887 2587.30
2010-12-03 16.920 17.130 16.650 16.960 -0.235 2716.42
2010-11-26 17.000 17.140 16.830 17.000 -0.118 2148.90
2010-11-19 17.270 17.450 16.940 17.020 -0.989 2213.24
2010-11-12 17.570 17.580 17.140 17.190 -2.496 1991.80
2010-11-05 17.470 17.640 17.040 17.630 1.849 1736.56
2010-10-29 17.730 17.920 17.150 17.310 -2.259 3117.24
2010-10-22 17.810 17.960 17.530 17.710 -0.394 4389.14
2010-10-15 17.750 17.930 17.570 17.780 0.169 1850.88
2010-10-08 17.510 17.800 17.410 17.750 0.967 2396.26
2010-10-01 17.280 17.680 17.200 17.580 1.384 2385.92
2010-09-24 16.940 17.350 16.860 17.340 2.422 2789.48
2010-09-17 17.140 17.230 16.760 16.930 -0.646 2456.84
2010-09-10 17.570 17.820 16.900 17.040 -4.858 7704.58
2010-09-03 17.450 17.910 17.110 17.910 2.519 3408.86
2010-08-27 16.600 17.540 16.350 17.470 5.879 4735.20
2010-08-20 16.490 17.040 16.340 16.500 -0.422 2282.94
2010-08-13 16.830 17.150 16.320 16.570 -1.369 2267.52
2010-08-06 16.740 16.830 16.430 16.800 1.818 2367.54
2010-07-30 16.490 16.980 16.310 16.500 0.061 2713.80
2010-07-23 15.640 16.500 15.640 16.490 5.637 3009.36
2010-07-16 15.770 16.100 15.560 15.610 -1.452 3939.54
2010-07-09 14.840 15.850 14.750 15.840 7.828 3664.55
2010-07-02 14.900 15.050 14.190 14.690 -1.476 2836.46
2010-06-25 15.710 15.760 14.630 14.910 -4.054 2175.24
2010-06-18 15.140 15.580 15.010 15.540 3.187 1980.56
2010-06-11 14.390 15.060 14.310 15.060 4.948 3272.76
2010-06-04 14.790 15.010 14.300 14.350 -4.078 2907.45
2010-05-28 14.830 15.130 14.130 14.960 0.673 3763.66
2010-05-21 15.870 16.080 14.550 14.860 -5.949 3434.30
2010-05-14 15.880 16.220 15.610 15.800 2.865 2871.94
2010-05-07 16.350 16.730 14.460 15.360 -5.767 4336.52
2010-04-30 16.740 16.800 15.990 16.300 -2.454 2743.50
2010-04-23 16.270 16.710 16.180 16.710 2.390 2603.92
2010-04-16 16.280 16.460 16.120 16.320 0.431 1854.12
2010-04-09 16.170 16.550 16.120 16.250 0.557 2382.46
2010-04-02 15.820 16.170 15.770 16.160 2.408 1566.03
2010-03-26 15.640 15.920 15.570 15.780 0.318 2192.04
2010-03-19 15.510 15.890 15.370 15.730 1.549 1684.72
2010-03-12 15.350 15.670 15.320 15.490 0.715 1403.00
2010-03-05 15.090 15.380 14.860 15.380 2.397 1950.68
2010-02-26 15.250 15.290 14.740 15.020 -0.923 3760.48
2010-02-19 14.810 15.210 14.730 15.160 3.552 2729.78
2010-02-12 14.640 15.010 14.460 14.640 -0.272 2968.60
2010-02-05 14.320 15.200 14.250 14.680 3.018 3360.36
2010-01-29 14.710 14.880 14.240 14.250 -2.263 3260.00
2010-01-22 15.320 15.520 14.560 14.580 -4.644 4061.03
2010-01-15 15.040 15.570 14.950 15.290 1.798 2321.12
2010-01-08 15.560 15.690 14.870 15.020 -2.341 3632.16
2010-01-01 15.650 15.730 15.380 15.380 -1.662 1276.08
2009-12-25 15.550 15.820 15.550 15.640 1.164 1331.33
2009-12-18 15.550 15.700 15.320 15.460 0.259 2770.28
2009-12-11 14.940 15.580 14.860 15.420 3.006 2321.42
2009-12-04 14.220 15.180 14.170 14.970 5.348 2707.92
2009-11-27 13.880 14.580 13.830 14.210 3.421 3181.93
2009-11-20 13.880 14.150 13.640 13.740 -1.293 2169.46
2009-11-13 13.480 13.950 13.420 13.920 4.114 3644.64
2009-11-06 12.970 13.500 12.830 13.370 3.483 4705.14
2009-10-30 13.420 13.580 12.840 12.920 -3.293 4205.96
2009-10-23 13.940 14.010 13.290 13.360 -3.538 3143.54
2009-10-16 14.040 14.170 13.670 13.850 -0.930 1987.80
2009-10-09 13.490 14.030 13.370 13.980 3.941 2037.14
2009-10-02 13.700 14.030 13.350 13.450 -1.681 2354.32
2009-09-25 13.430 13.860 13.350 13.680 1.484 2686.08
2009-09-18 13.150 13.770 13.090 13.480 2.666 1948.80
2009-09-11 13.280 13.460 13.090 13.130 -0.304 2185.35
2009-09-04 13.340 13.370 12.930 13.170 -2.009 2129.60
2009-08-28 13.680 13.780 13.280 13.440 -0.958 2035.80
2009-08-21 12.990 13.580 12.800 13.570 3.588 2350.98
2009-08-14 13.100 13.340 12.980 13.100 0.076 3175.36
2009-08-07 12.940 13.390 12.790 13.090 1.552 3444.90
2009-07-31 13.360 13.390 12.550 12.890 -3.083 3312.90
2009-07-24 12.360 13.320 12.280 13.300 8.306 3807.72
2009-07-17 11.570 12.330 11.480 12.280 6.228 2747.16
2009-07-10 11.680 12.060 11.410 11.560 -1.533 3204.18
2009-07-03 11.480 12.200 11.480 11.740 2.443 3537.70
2009-06-26 11.240 11.590 11.180 11.460 0.792 2616.74
2009-06-19 11.440 11.600 11.040 11.370 -1.558 2377.18
2009-06-12 10.970 11.590 10.920 11.550 5.576 3394.20
2009-06-05 10.800 11.230 10.790 10.940 2.339 2621.10
2009-05-29 10.460 10.920 10.390 10.690 2.101 2885.93
2009-05-22 10.720 10.990 10.420 10.470 -1.598 3668.62
2009-05-15 11.290 11.460 10.580 10.640 -6.667 3169.62
2009-05-08 11.230 11.620 11.120 11.400 1.423 4308.20
2009-05-01 10.760 11.270 10.750 11.240 3.690 3452.10
2009-04-24 10.600 10.900 10.310 10.840 1.784 3340.34
2009-04-17 10.370 10.750 10.150 10.650 2.502 2764.68
2009-04-10 10.040 10.550 9.810 10.390 2.770 2978.53
2009-04-03 9.980 10.250 9.520 10.110 0.397 3034.74
2009-03-27 9.820 10.320 9.660 10.070 4.461 3050.30
2009-03-20 8.970 9.900 8.950 9.640 6.874 3231.46
2009-03-13 8.190 9.060 8.060 9.020 10.404 4160.42
2009-03-06 8.610 8.730 7.790 8.170 -6.629 5016.28
2009-02-27 8.700 9.300 8.470 8.750 0.575 5025.78
2009-02-20 9.950 9.950 8.470 8.700 -14.454 5334.33
2009-02-13 10.840 10.840 9.910 10.170 -5.571 4055.06
2009-02-06 9.620 10.880 9.260 10.770 11.260 8232.88
2009-01-30 10.520 11.190 9.600 9.680 -7.634 4839.12
2009-01-23 10.650 10.780 10.180 10.480 -2.148 3414.48
2009-01-16 11.100 11.170 10.360 10.710 -3.339 3348.80
2009-01-09 11.140 11.400 10.740 11.080 -0.539 4090.48
2009-01-02 10.670 11.230 10.540 11.140 4.112 2649.05
2008-12-26 10.950 11.130 10.450 10.700 -2.104 1781.83
2008-12-19 11.680 11.950 10.900 10.930 -6.100 3876.18
2008-12-12 11.360 11.780 10.780 11.640 4.114 3696.78
2008-12-05 11.780 11.970 10.480 11.180 -7.220 4132.22
2008-11-28 11.500 12.400 11.220 12.050 5.795 3293.20
2008-11-21 11.400 12.020 10.350 11.390 -1.385 4033.46
2008-11-14 12.960 13.130 10.550 11.550 -9.412 3139.80
2008-11-07 12.860 14.010 12.410 12.750 -1.620 2562.84
2008-10-31 12.310 13.280 11.930 12.960 3.185 3493.98
2008-10-24 13.000 13.830 11.970 12.560 -4.049 3576.26
2008-10-17 12.070 13.770 11.480 13.090 13.333 4026.34
2008-10-10 14.690 14.950 10.510 11.550 -22.012 4909.22
2008-10-03 15.180 15.590 14.000 14.810 -2.822 3462.94
2008-09-26 15.620 15.660 14.760 15.240 -2.245 2580.54
2008-09-19 16.400 16.560 14.760 15.590 -6.141 5441.52
2008-09-12 16.110 16.710 15.650 16.610 4.400 2474.36
2008-09-05 16.510 16.750 15.760 15.910 -3.459 1585.85
2008-08-29 16.620 16.760 16.390 16.480 -1.080 1424.62
2008-08-22 16.590 16.760 16.450 16.660 0.604 1809.56
2008-08-15 16.740 17.210 16.420 16.560 -1.487 2451.34
2008-08-08 16.650 17.130 16.250 16.810 0.358 2039.84
2008-08-01 16.920 17.240 16.620 16.750 -1.063 1822.66
2008-07-25 17.280 17.720 16.870 16.930 -1.455 1677.58
2008-07-18 17.880 17.880 16.900 17.180 -3.157 2316.40
2008-07-11 17.710 18.200 17.500 17.740 0.169 2401.88
2008-07-04 17.790 18.450 17.440 17.710 0.511 3376.40
2008-06-27 17.340 17.750 17.270 17.620 2.145 3021.64
2008-06-20 17.210 17.790 17.090 17.250 -0.231 2337.74
2008-06-13 17.300 17.550 17.070 17.290 0.465 2006.52
2008-06-06 17.980 18.070 17.210 17.210 -4.865 2016.00
2008-05-30 17.590 18.250 17.590 18.090 2.493 3977.83
2008-05-23 18.130 18.500 17.600 17.650 -2.808 2733.90
2008-05-16 17.820 18.230 17.750 18.160 1.965 1595.66
2008-05-09 17.950 18.070 17.550 17.810 -0.780 1775.46
2008-05-02 18.320 18.500 17.880 17.950 -2.446 2125.94
2008-04-25 18.470 18.800 18.200 18.400 -0.702 3797.94
2008-04-18 17.670 18.560 17.530 18.530 5.284 1888.44
2008-04-11 17.780 17.970 17.510 17.600 -1.012 1856.26
2008-04-04 17.080 18.250 16.980 17.780 4.465 2109.76
2008-03-28 17.600 17.620 16.960 17.020 -2.687 1417.20
2008-03-21 16.800 17.870 16.800 17.490 1.804 2208.90
2008-03-14 17.240 17.840 16.950 17.180 -0.579 2270.28
2008-03-07 17.190 18.010 17.010 17.280 0.524 2506.60
2008-02-29 18.000 18.320 17.120 17.190 -4.287 1792.74
2008-02-22 18.310 18.440 17.630 17.960 -0.719 2536.25
2008-02-15 18.500 18.760 17.840 18.090 -2.585 1767.80
2008-02-08 19.180 19.820 18.490 18.570 -2.978 2038.08
2008-02-01 18.080 19.250 17.930 19.140 6.511 3050.44
2008-01-25 17.250 18.740 16.780 17.970 1.297 3880.00
2008-01-18 19.270 19.360 17.670 17.740 -7.796 2927.46
2008-01-11 18.700 19.410 18.690 19.240 3.330 2018.10
2008-01-04 18.840 19.220 18.620 18.620 -1.273 1609.40
2007-12-28 18.930 19.000 18.550 18.860 -0.106 1551.98
2007-12-21 18.860 18.990 18.120 18.880 -0.106 2302.70
2007-12-14 19.200 19.470 18.850 18.900 -1.151 1818.62
2007-12-07 18.700 19.240 18.310 19.120 3.296 1613.12
2007-11-30 18.270 18.510 17.790 18.510 1.092 2596.14
2007-11-23 17.830 18.330 17.720 18.310 1.892 2039.23
2007-11-16 17.870 18.120 17.610 17.970 0.279 2548.14
2007-11-09 18.500 18.850 17.490 17.920 -3.811 2610.56
2007-11-02 19.750 20.490 18.340 18.630 -6.757 2342.18
2007-10-26 19.570 19.980 19.240 19.980 1.731 1446.86
2007-10-19 20.560 20.630 19.600 19.640 -4.382 1488.06
2007-10-12 19.920 20.820 19.910 20.540 3.216 1793.50
2007-10-05 19.310 20.070 19.100 19.900 3.971 1049.94
2007-09-28 19.470 19.640 19.090 19.140 -1.340 1458.18
2007-09-21 19.060 19.730 18.880 19.400 1.200 1265.88
2007-09-14 18.820 19.490 18.630 19.170 2.404 1460.36
2007-09-07 18.840 19.200 18.630 18.720 -0.637 1799.90
2007-08-31 19.920 19.920 18.480 18.840 -5.088 2115.66
2007-08-24 19.000 19.890 18.480 19.850 4.915 2081.48
2007-08-17 19.530 19.780 17.710 18.920 -2.474 2854.16
2007-08-10 19.250 19.510 17.580 19.400 2.267 4071.82
2007-08-03 19.200 21.160 18.970 18.970 -1.352 3796.00
2007-07-27 21.260 21.470 19.220 19.230 -8.776 3337.74
2007-07-20 21.170 21.680 20.690 21.080 -0.753 2122.92
2007-07-13 20.850 21.260 20.590 21.240 1.871 1997.88
2007-07-06 20.870 21.210 20.590 20.850 0.676 1388.38
2007-06-29 21.000 21.130 19.900 20.710 0.534 2948.36
2007-06-22 21.550 21.600 20.420 20.600 -4.186 1556.26
2007-06-15 21.050 21.550 20.900 21.500 2.138 2310.32
2007-06-08 21.900 22.090 20.700 21.050 -4.448 2566.70
2007-06-01 23.890 24.110 21.380 22.030 -7.863 4928.98
2007-05-25 25.320 25.370 23.570 23.910 -5.718 1655.72
2007-05-18 24.980 25.390 24.920 25.360 1.929 1466.40
2007-05-11 25.150 25.350 24.700 24.880 -0.599 1220.78
2007-05-04 24.910 25.430 24.480 25.030 0.562 1685.22
2007-04-27 24.850 25.230 24.580 24.890 0.363 2218.46
2007-04-20 25.070 25.090 24.310 24.800 -0.840 1381.18
2007-04-13 24.830 25.100 24.680 25.010 0.644 998.920
2007-04-06 24.430 25.040 24.390 24.850 1.678 1327.50
2007-03-30 24.330 24.800 24.150 24.440 0.370 1563.56
2007-03-23 23.850 24.400 23.770 24.350 2.483 1103.46
2007-03-16 23.510 24.000 23.200 23.760 0.892 1061.78
2007-03-09 23.460 23.700 23.190 23.550 0.042 1307.62
2007-03-02 24.400 24.800 23.380 23.540 -3.128 1792.06
2007-02-23 24.310 24.630 24.150 24.300 -0.041 1286.78
2007-02-16 23.870 24.740 23.870 24.310 -0.164 1470.06
2007-02-09 23.900 24.540 23.760 24.350 1.713 846.340
2007-02-02 24.100 24.210 23.530 23.940 -1.074 1841.08
2007-01-26 23.240 24.420 23.040 24.200 3.952 1398.54
2007-01-19 23.540 23.790 23.110 23.280 -1.272 1633.93
2007-01-12 23.570 23.840 23.370 23.580 0.042 1571.80
2007-01-05 24.100 24.490 23.490 23.570 -2.199 1314.93
2006-12-29 24.140 24.530 23.990 24.100 0.125 840.825
2006-12-22 24.350 24.350 23.720 24.070 -1.150 803.140
2006-12-15 24.370 24.730 24.220 24.350 -0.164 1493.30
2006-12-08 24.430 24.800 24.370 24.390 -0.164 804.400
2006-12-01 23.890 24.760 23.490 24.430 2.303 1825.80
2006-11-24 23.800 23.990 23.690 23.880 na 632.975
2006-11-17 23.920 24.050 23.690 23.880 -0.167 894.020
2006-11-10 23.290 24.030 23.050 23.920 1.227 1113.58
2006-11-03 23.110 23.880 23.050 23.630 2.339 1549.60
2006-10-27 23.070 23.660 22.880 23.090 0.130 977.460
2006-10-20 22.010 23.110 21.950 23.060 4.961 1331.04
2006-10-13 21.600 22.050 21.480 21.970 1.619 508.500
2006-10-06 21.750 22.090 21.570 21.620 -0.552 1035.06
2006-09-29 21.170 21.880 21.110 21.740 2.984 1035.36
2006-09-22 21.070 21.390 20.890 21.110 0.190 724.160
2006-09-15 21.000 21.310 20.880 21.070 0.143 1019.54
2006-09-08 21.180 21.350 20.970 21.040 -0.848 761.275
2006-09-01 21.030 21.430 21.000 21.220 0.760 986.100
2006-08-25 21.290 21.440 21.000 21.060 -1.080 611.320
2006-08-18 21.550 21.650 21.080 21.290 -0.468 1505.40
2006-08-11 21.980 22.030 21.300 21.390 -3.300 1010.04
2006-08-04 22.970 23.100 21.790 22.120 -3.951 1576.80
2006-07-28 23.010 23.300 22.820 23.030 0.087 1522.82
2006-07-21 22.230 23.200 22.090 23.010 3.184 1190.58
2006-07-14 22.280 22.770 22.050 22.300 0.090 1123.80
2006-07-07 21.860 22.400 21.750 22.280 2.015 1121.20
2006-06-30 21.860 22.080 21.660 21.840 -0.274 1388.82
2006-06-23 22.000 22.030 21.400 21.900 -0.182 1009.46
2006-06-16 21.960 22.060 21.360 21.940 0.183 1044.10
2006-06-09 21.910 21.960 21.250 21.900 -0.046 1045.68
2006-06-02 21.160 21.990 21.080 21.910 3.252 1524.35
2006-05-26 21.240 21.530 20.760 21.220 -0.094 1013.70
2006-05-19 21.630 21.670 20.860 21.240 -1.758 1288.20
2006-05-12 21.890 22.000 21.430 21.620 -0.231 1236.22
2006-05-05 21.040 21.720 20.800 21.670 2.653 1392.24
2006-04-28 20.780 21.200 20.430 21.110 1.344 1947.00
2006-04-21 19.990 21.040 19.990 20.830 3.942 1545.98
2006-04-14 20.240 20.320 20.000 20.040 -0.890 1065.83
2006-04-07 20.190 20.910 20.110 20.220 na 1602.84
2006-03-31 20.690 20.690 20.110 20.220 -2.413 1464.96
2006-03-24 20.930 21.040 20.530 20.720 -1.333 1136.10
2006-03-17 20.300 21.150 20.210 21.000 3.448 1733.46
2006-03-10 20.180 20.310 19.760 20.300 0.296 1383.74
2006-03-03 20.710 20.820 20.050 20.240 -2.269 1598.48
2006-02-24 20.860 21.150 20.570 20.710 -0.481 1584.08
2006-02-17 20.540 20.970 20.180 20.810 0.775 1508.40
2006-02-10 19.850 20.870 19.780 20.650 3.873 2207.52
2006-02-03 20.580 20.700 19.510 19.880 -3.166 1638.60
2006-01-27 21.070 21.210 20.490 20.530 -2.886 1286.00
2006-01-20 20.860 21.540 20.850 21.140 0.667 1137.85
2006-01-13 21.020 21.110 20.750 21.000 -0.521 1006.02
2006-01-06 20.990 21.340 20.720 21.110 1.198 1033.48
2005-12-30 21.180 21.300 20.440 20.860 -1.371 1278.35
2005-12-23 21.970 22.000 21.090 21.150 -3.689 985.860
2005-12-16 21.380 22.100 21.150 21.960 3.050 1086.34
2005-12-09 21.440 21.560 21.150 21.310 -1.160 1028.18
2005-12-02 21.970 22.000 21.400 21.560 -1.866 871.340
2005-11-25 21.620 21.980 21.480 21.970 1.902 810.575
2005-11-18 21.780 21.830 21.360 21.560 -1.282 1217.38
2005-11-11 22.530 22.650 21.490 21.840 -3.020 1267.58
2005-11-04 23.230 23.730 21.750 22.520 -3.056 1351.58
2005-10-28 22.480 23.370 22.420 23.230 3.613 1164.20
2005-10-21 22.620 23.120 22.030 22.420 -1.103 1099.56
2005-10-14 23.280 23.290 22.300 22.670 -2.954 930.160
2005-10-07 24.230 24.660 22.580 23.360 -3.670 906.320
2005-09-30 23.600 24.600 23.300 24.250 2.885 1031.52
2005-09-23 24.410 24.440 23.310 23.570 -3.441 655.380
2005-09-16 24.270 24.440 23.670 24.410 0.205 1172.02
2005-09-09 24.350 24.520 23.800 24.360 0.412 669.575
2005-09-02 23.550 24.550 23.470 24.260 2.277 630.140
2005-08-26 23.280 23.890 23.200 23.720 2.241 793.160
2005-08-19 23.270 23.500 22.780 23.200 na 804.640
2005-08-12 23.700 23.700 22.950 23.200 -1.695 1060.84
2005-08-05 24.290 24.600 23.500 23.600 -2.841 994.160
2005-07-29 24.490 24.670 24.100 24.290 -0.492 1418.86
2005-07-22 24.600 24.720 24.010 24.410 -0.772 1361.14
2005-07-15 25.060 25.500 24.560 24.600 -2.031 1370.56
2005-07-08 24.860 25.120 24.450 25.110 0.682 750.275
2005-07-01 24.400 25.000 24.380 24.940 1.879 889.220
2005-06-24 24.570 24.900 24.410 24.480 -0.770 636.720
2005-06-17 23.930 24.680 23.840 24.670 2.792 713.820
2005-06-10 24.010 24.250 23.860 24.000 0.083 998.300
2005-06-03 23.950 24.370 23.870 23.980 -0.208 1145.98
2005-05-27 23.740 24.130 23.450 24.030 1.392 865.300
2005-05-20 23.670 24.390 23.630 23.700 0.424 1119.04
2005-05-13 23.650 24.000 23.290 23.600 0.297 999.760
2005-05-06 23.240 23.810 23.010 23.530 1.248 973.360
2005-04-29 22.970 23.330 22.640 23.240 1.308 912.420
2005-04-22 22.520 22.960 22.330 22.940 2.870 770.880
2005-04-15 22.860 23.200 22.280 22.300 -2.705 1186.38
2005-04-08 22.890 23.230 22.730 22.920 0.131 936.740
2005-04-01 22.590 23.060 22.110 22.890 1.643 1009.76
2005-03-25 22.700 22.830 22.160 22.520 -0.793 950.750
2005-03-18 22.380 22.970 22.340 22.700 1.885 960.000
2005-03-11 22.900 23.150 22.260 22.280 -3.046 824.580
2005-03-04 22.890 23.000 22.410 22.980 0.393 923.100
2005-02-25 22.700 22.890 21.900 22.890 1.015 1102.20
2005-02-18 22.800 23.100 22.590 22.660 -0.918 944.380
2005-02-11 23.140 23.140 22.720 22.870 -0.910 1059.52
2005-02-04 22.950 23.180 22.600 23.080 2.260 1689.82
2005-01-28 22.860 22.920 22.460 22.570 -0.704 1376.14
2005-01-21 22.910 23.130 22.650 22.730 -1.002 1270.00
2005-01-14 22.050 23.050 21.810 22.960 4.459 1313.02
2005-01-07 22.900 22.980 21.810 21.980 -3.512 892.100
2004-12-31 22.490 22.820 22.150 22.780 1.651 699.000
2004-12-24 21.830 22.570 21.800 22.410 2.657 1189.83
2004-12-17 21.400 21.900 21.230 21.830 2.729 1065.66
2004-12-10 21.770 21.770 20.990 21.250 -2.389 1467.36
2004-12-03 21.830 22.000 21.610 21.770 -0.046 1507.74
2004-11-26 21.250 21.920 21.180 21.780 2.591 1035.85
2004-11-19 21.480 21.530 21.200 21.230 -1.164 1333.68
2004-11-12 21.000 21.490 20.990 21.480 2.286 1985.06
2004-11-05 21.570 21.570 20.980 21.000 -2.098 1648.58
2004-10-29 21.010 21.600 20.760 21.450 2.094 1237.42
2004-10-22 21.230 21.350 20.870 21.010 -1.129 899.540
2004-10-15 21.540 21.540 20.900 21.250 -0.840 665.620
2004-10-08 21.550 21.640 21.310 21.430 -0.093 929.000
2004-10-01 20.970 21.530 20.640 21.450 2.583 929.660
2004-09-24 21.600 21.650 20.800 20.910 -3.194 850.780
2004-09-17 21.100 21.640 20.900 21.600 2.857 933.700
2004-09-10 20.830 21.000 20.660 21.000 1.351 758.775
2004-09-03 20.670 20.890 20.530 20.720 0.631 934.260
2004-08-27 20.950 20.950 20.570 20.590 -0.914 818.920
2004-08-20 20.610 21.250 20.600 20.780 1.168 707.060
2004-08-13 20.820 20.900 20.500 20.540 -1.345 674.460
2004-08-06 20.700 21.090 20.500 20.820 0.580 815.880
2004-07-30 21.100 21.180 20.500 20.700 -1.896 822.540
2004-07-23 21.300 21.700 20.970 21.100 -0.799 1072.36
2004-07-16 20.950 21.570 20.940 21.270 1.576 1138.44
2004-07-09 20.650 20.980 20.500 20.940 1.404 1149.50
2004-07-02 20.790 20.790 20.420 20.650 na 923.320
2004-06-25 20.780 20.900 20.550 20.650 -0.242 801.720
2004-06-18 20.510 20.800 20.400 20.700 0.097 637.560
2004-06-11 20.470 20.680 20.380 20.680 1.822 736.250
2004-06-04 20.800 20.840 20.270 20.310 0.247 939.625
2004-05-28 20.010 20.500 19.720 20.260 1.860 1073.10
2004-05-21 19.950 20.190 19.700 19.890 -0.550 809.460
2004-05-14 20.100 20.100 19.650 20.000 -0.498 1702.10
2004-05-07 20.150 20.370 20.000 20.100 -0.298 1396.44
2004-04-30 21.060 21.390 20.110 20.160 -4.455 1082.30
2004-04-23 21.180 21.310 20.960 21.100 -0.706 1427.82
2004-04-16 21.550 21.600 20.730 21.250 -1.392 1079.32
2004-04-09 21.580 21.720 21.400 21.550 na 688.750
2004-04-02 20.950 21.600 20.850 21.550 2.717 858.000
2004-03-26 21.450 21.550 20.950 20.980 -2.780 1062.36
2004-03-19 21.500 21.700 21.080 21.580 0.372 1391.74
2004-03-12 22.170 22.530 21.100 21.500 -2.671 1600.58
2004-03-05 21.650 22.180 21.560 22.090 1.750 744.080
2004-02-27 21.740 21.800 20.930 21.710 0.092 1311.48
2004-02-20 21.500 21.750 21.480 21.690 1.119 1221.40
2004-02-13 21.250 21.600 21.030 21.450 0.704 782.800
2004-02-06 21.000 21.460 20.800 21.300 1.429 1211.64
2004-01-30 21.880 21.880 20.890 21.000 -3.714 1315.18
2004-01-23 21.660 21.890 21.460 21.810 0.646 859.275
2004-01-16 21.700 21.900 21.350 21.670 0.231 1119.36
2004-01-09 21.910 21.910 21.020 21.620 -0.185 1144.82
2004-01-02 21.550 21.990 21.520 21.660 0.979 756.050
2003-12-26 20.950 21.640 20.940 21.450 1.997 462.050
2003-12-19 20.950 21.270 20.650 21.030 1.594 773.220
2003-12-12 20.790 21.050 20.550 20.700 -0.385 497.420
2003-12-05 20.670 20.950 20.390 20.780 0.145 977.940
2003-11-28 20.290 20.940 20.220 20.750 3.131 599.650
2003-11-21 20.520 20.620 19.700 20.120 -2.614 786.140
2003-11-14 20.400 20.700 20.280 20.660 0.928 468.220
2003-11-07 20.620 20.950 20.250 20.470 -1.159 685.440
2003-10-31 20.500 20.800 20.200 20.710 1.074 1703.82
2003-10-24 20.780 20.820 20.400 20.490 -0.727 964.700
2003-10-17 21.090 21.240 20.640 20.640 -2.134 938.640
2003-10-10 20.650 21.460 20.320 21.090 2.528 911.020
2003-10-03 20.000 20.800 19.800 20.570 3.108 828.820
2003-09-26 19.900 20.100 19.640 19.950 -0.250 1125.84
2003-09-19 19.490 20.100 19.100 20.000 2.512 834.880
2003-09-12 19.790 19.800 19.340 19.510 -0.763 662.000
2003-09-05 19.350 19.690 19.210 19.660 1.655 780.925
2003-08-29 19.160 19.350 18.820 19.340 1.469 710.700
2003-08-22 19.580 19.580 18.920 19.060 -2.156 655.020
2003-08-15 19.070 19.480 18.690 19.480 2.150 804.140
2003-08-08 19.160 19.330 18.580 19.070 -0.470 1233.32
2003-08-01 19.400 19.500 18.820 19.160 -1.135 1770.48
2003-07-25 19.350 19.420 19.100 19.380 -0.103 1472.44
2003-07-18 20.030 20.040 19.170 19.400 -2.854 1430.48
2003-07-11 19.750 20.050 18.850 19.970 1.216 2603.48
2003-07-04 18.950 20.650 18.780 19.730 3.733 1778.00
2003-06-27 19.750 19.850 18.950 19.020 -3.206 1105.32
2003-06-20 19.500 20.500 19.500 19.650 0.204 1549.32
2003-06-13 20.280 20.310 19.600 19.610 -3.256 991.840
2003-06-06 19.580 20.680 19.500 20.270 3.366 1308.98
2003-05-30 19.600 20.010 19.290 19.610 0.051 1754.48
2003-05-23 18.450 19.800 17.940 19.600 6.233 2117.24
2003-05-16 19.120 19.400 18.100 18.450 -4.156 2106.58
2003-05-09 19.150 19.490 18.940 19.250 1.103 869.340
2003-05-02 19.410 19.720 18.460 19.040 -3.104 2047.00
2003-04-25 19.100 19.860 18.940 19.650 2.826 1028.82
2003-04-18 18.680 19.400 18.590 19.110 2.908 871.650
2003-04-11 19.400 19.470 18.250 18.570 -2.057 1040.80
2003-04-04 18.490 19.050 18.170 18.960 2.100 801.080
2003-03-28 18.050 18.570 17.640 18.570 2.370 840.860
2003-03-21 16.790 18.290 16.790 18.140 8.428 1201.62
2003-03-14 16.740 17.100 16.390 16.730 -1.064 994.980
2003-03-07 17.140 17.390 16.520 16.910 -0.177 1017.96
2003-02-28 17.900 18.140 16.900 16.940 -4.831 1128.96
2003-02-21 17.620 18.200 17.570 17.800 1.136 1011.60
2003-02-14 17.700 17.840 16.700 17.600 -0.283 1004.78
2003-02-07 17.930 18.040 17.390 17.650 -0.675 1911.70
2003-01-31 19.150 19.680 17.700 17.770 -8.965 2677.88
2003-01-24 20.770 20.850 19.500 19.520 -4.873 1022.45
2003-01-17 20.950 21.200 20.290 20.520 -2.286 1236.20
2003-01-10 20.710 21.700 20.350 21.000 2.140 1338.34
2003-01-03 19.970 20.600 19.600 20.560 3.109 700.050
2002-12-27 20.000 20.400 19.800 19.940 -1.531 588.775
2002-12-20 19.480 20.430 19.470 20.250 4.489 1281.38
2002-12-13 18.890 19.490 18.730 19.380 2.648 675.780
2002-12-06 19.490 19.650 18.460 18.880 -3.130 800.280
2002-11-29 19.300 19.570 18.900 19.490 0.984 901.275
2002-11-22 18.800 19.380 18.200 19.300 2.824 1344.84
2002-11-15 18.040 18.850 17.900 18.770 3.702 1916.24
2002-11-08 16.500 18.520 16.350 18.100 8.905 4325.24
2002-11-01 16.550 17.190 16.450 16.620 1.341 842.300
2002-10-25 15.240 17.000 15.230 16.400 7.541 1123.64
2002-10-18 16.630 17.100 14.650 15.250 -10.819 2042.08
2002-10-11 16.010 17.300 14.510 17.100 5.556 1656.56
2002-10-04 17.110 17.550 16.170 16.200 -6.628 818.600
2002-09-27 17.540 17.930 16.250 17.350 -1.027 819.940
2002-09-20 18.500 18.570 17.420 17.530 -6.056 1178.62
2002-09-13 19.180 19.230 17.750 18.660 -3.416 531.600
2002-09-06 19.900 19.900 18.700 19.320 -2.866 512.175
2002-08-30 20.120 20.740 19.750 19.890 -0.847 435.180
2002-08-23 19.420 20.750 19.250 20.060 3.296 763.340
2002-08-16 19.300 20.350 18.960 19.420 0.155 753.640
2002-08-09 19.300 19.850 19.100 19.390 -0.052 725.320
2002-08-02 19.100 20.020 18.700 19.400 1.571 1481.98
2002-07-26 18.830 19.850 16.640 19.100 1.326 1108.80
2002-07-19 19.850 20.770 18.220 18.850 -5.276 1170.46
2002-07-12 21.000 21.050 18.750 19.900 -5.373 836.880
2002-07-05 21.830 22.050 20.280 21.030 -3.665 825.400
2002-06-28 22.310 22.550 20.710 21.830 -2.152 1179.16
2002-06-21 23.000 23.850 22.100 22.310 -1.891 712.980
2002-06-14 23.520 23.850 22.150 22.740 -3.316 679.780
2002-06-07 24.140 24.200 23.080 23.520 -2.930 694.840
2002-05-31 24.930 24.930 23.800 24.230 -2.808 656.875
2002-05-24 23.280 24.990 23.130 24.930 7.180 633.800
2002-05-17 23.150 23.560 22.880 23.260 1.174 580.080
2002-05-10 22.580 23.350 22.300 22.990 1.906 681.580
2002-05-03 21.950 22.750 21.420 22.560 3.391 596.880
2002-04-26 22.840 23.200 21.710 21.820 -4.298 627.920
2002-04-19 22.280 22.900 22.080 22.800 2.610 537.880
2002-04-12 22.500 22.700 21.800 22.220 -1.463 719.600
2002-04-05 22.950 23.600 22.470 22.550 -1.743 937.400
2002-03-29 23.610 23.830 22.900 22.950 -2.754 652.325
2002-03-22 22.620 23.900 22.500 23.600 3.965 502.300
2002-03-15 22.850 23.290 22.490 22.700 0.354 602.180
2002-03-08 21.390 23.100 21.390 22.620 5.800 748.060
2002-03-01 20.750 21.500 20.380 21.380 3.385 715.220
2002-02-22 20.330 20.900 19.820 20.680 1.722 759.475
2002-02-15 19.700 20.580 19.650 20.330 3.303 708.520
2002-02-08 20.950 20.950 19.000 19.680 -5.385 1015.68
2002-02-01 21.000 21.150 19.850 20.800 -1.375 1355.80
2002-01-25 22.250 22.500 20.700 21.090 -5.384 1137.25
2002-01-18 22.990 23.120 21.800 22.290 -3.045 1071.74
2002-01-11 24.080 24.080 22.850 22.990 -4.527 611.260
2002-01-04 23.250 24.140 22.360 24.080 3.303 659.500
2001-12-28 22.650 23.480 22.650 23.310 2.102 668.575
2001-12-21 21.800 22.850 21.310 22.830 4.581 990.060
2001-12-14 21.820 22.150 21.080 21.830 -0.998 929.160
2001-12-07 21.100 22.250 20.600 22.050 5.502 997.520
2001-11-30 21.150 21.750 20.780 20.900 -1.042 1494.72
2001-11-23 20.150 21.180 19.770 21.120 5.865 1235.95
2001-11-16 20.640 20.900 19.850 19.950 -2.493 933.980
2001-11-09 19.500 21.140 19.500 20.460 5.464 1155.38
2001-11-02 22.870 24.000 18.250 19.400 -16.235 1920.92
2001-10-26 23.700 23.850 22.300 23.160 -2.361 652.460
2001-10-19 23.500 24.050 23.080 23.720 1.890 770.940
2001-10-12 24.150 24.250 22.900 23.280 -4.316 639.960
2001-10-05 23.100 24.480 22.850 24.330 4.376 582.820
2001-09-28 23.600 23.900 22.200 23.310 -0.385 1127.94
2001-09-21 24.950 24.950 23.250 23.400 -4.451 821.360
2001-09-14 24.900 24.900 24.440 24.490 -1.647 523.900
2001-09-07 25.300 25.810 24.900 24.900 -1.230 610.725
2001-08-31 26.100 26.210 25.100 25.210 -3.852 443.840
2001-08-24 25.500 26.500 25.300 26.220 3.269 703.620
2001-08-17 25.420 25.900 24.810 25.390 0.834 1018.58
2001-08-10 26.850 26.990 24.960 25.180 -7.085 1051.68
2001-08-03 25.900 27.450 25.600 27.100 3.792 951.640
2001-07-27 25.380 26.640 23.910 26.110 2.876 1526.00
2001-07-20 26.070 26.400 24.680 25.380 -2.385 1129.92
2001-07-13 28.000 28.620 25.860 26.000 -8.095 1296.70
2001-07-06 27.330 28.700 27.150 28.290 3.513 859.975
2001-06-29 27.400 27.500 26.150 27.330 0.849 706.420
2001-06-22 28.900 29.200 26.710 27.100 -5.542 825.540
2001-06-15 28.980 29.700 28.010 28.690 -1.477 1051.50
2001-06-08 31.010 31.200 28.500 29.120 -6.065 1101.96
2001-06-01 30.350 31.350 30.200 31.000 2.142 686.225
2001-05-25 30.650 31.150 30.030 30.350 na 641.900
2001-05-18 30.950 30.950 29.600 30.350 0.463 722.440
2001-05-11 29.750 31.120 29.240 30.210 1.889 784.920
2001-05-04 29.220 30.140 29.100 29.650 1.472 738.560
2001-04-27 29.950 30.500 29.000 29.220 -2.600 921.920
2001-04-20 30.100 32.090 29.570 30.000 -3.351 1002.60
2001-04-13 30.800 32.550 30.750 31.040 1.571 952.825
2001-04-06 31.250 31.800 30.130 30.560 -1.799 869.940
2001-03-30 29.240 31.200 29.020 31.120 7.347 958.940
2001-03-23 29.510 30.100 28.140 28.990 -1.729 932.700
2001-03-16 29.100 29.950 29.050 29.500 1.829 987.060
2001-03-09 29.050 29.620 28.400 28.970 -0.413 1028.38
2001-03-02 27.820 29.250 27.500 29.090 5.513 697.420
2001-02-23 29.030 29.030 27.030 27.570 -3.635 941.675
2001-02-16 27.900 29.000 27.590 28.610 3.173 833.140
2001-02-09 26.500 28.000 26.270 27.730 6.942 941.900
2001-02-02 27.000 27.370 25.870 25.930 -4.634 978.860
2001-01-26 27.250 28.190 26.620 27.190 -0.220 964.400
2001-01-19 27.440 27.750 26.560 27.250 -0.692 632.850
2001-01-12 28.250 28.690 26.810 27.440 -1.790 856.620
2001-01-05 30.560 30.620 26.880 27.940 -9.138 1393.80
2000-12-29 30.190 31.500 30.120 30.750 2.295 724.800
2000-12-22 28.000 30.060 28.000 30.060 8.324 937.540
2000-12-15 27.620 28.190 27.060 27.750 0.471 616.780
2000-12-08 26.000 27.750 26.000 27.620 5.460 1159.20
2000-12-01 25.000 26.380 24.310 26.190 5.012 1433.20
2000-11-24 24.940 26.000 24.690 24.940 0.768 1154.55
2000-11-17 24.120 25.120 24.120 24.750 2.062 1038.66
2000-11-10 24.560 24.810 23.620 24.250 -0.777 2408.78
2000-11-03 24.000 25.560 23.750 24.440 2.345 5398.80
2000-10-27 24.000 24.560 23.880 23.880 -0.500 2748.22
2000-10-20 24.380 24.620 23.620 24.000 -1.800 1211.94
2000-10-13 25.880 26.440 24.310 24.440 -6.000 1369.86
2000-10-06 24.440 26.620 23.560 26.000 6.601 1813.08
2000-09-29 23.620 25.810 23.560 24.390 3.260 1437.32
2000-09-22 25.120 25.120 22.940 23.620 -6.529 1146.24
2000-09-15 25.380 26.560 25.250 25.270 -1.018 645.180
2000-09-08 24.120 25.620 24.000 25.530 5.846 756.875
2000-09-01 23.880 24.380 23.810 24.120 2.901 1202.87
2000-08-25 22.310 23.440 22.060 23.440 6.256 425.920
2000-08-18 21.060 22.120 21.000 22.060 4.352 465.280
2000-08-11 20.060 21.250 19.940 21.140 5.384 379.620
2000-08-04 19.750 20.380 19.310 20.060 1.262 350.560
2000-07-28 20.190 20.380 19.500 19.810 -2.173 244.000
2000-07-21 19.810 20.690 19.500 20.250 1.861 458.040
2000-07-14 18.690 20.250 18.690 19.880 6.767 607.400
2000-07-07 18.250 19.380 18.120 18.620 -0.107 198.750
2000-06-30 18.620 19.310 18.620 18.640 0.107 455.520
2000-06-23 18.440 18.750 18.190 18.620 0.976 302.080
2000-06-16 17.880 18.690 17.880 18.440 3.887 275.160
2000-06-09 17.810 18.120 17.440 17.750 -1.717 507.100
2000-06-02 18.130 18.380 17.810 18.060 -0.386 469.833
2000-05-26 16.810 18.380 16.630 18.130 7.025 807.180
2000-05-19 18.060 18.250 16.120 16.940 -6.872 807.780
2000-05-12 17.690 18.750 17.620 18.190 3.235 598.640
2000-05-05 18.620 18.690 17.440 17.620 -4.757 262.400
2000-04-28 17.190 19.060 17.120 18.500 7.621 560.840
2000-04-21 17.250 17.620 16.750 17.190 -1.093 367.500
2000-04-14 16.690 17.690 16.440 17.380 4.134 599.320
2000-04-07 17.000 17.380 16.190 16.690 -1.126 781.700
2000-03-31 16.120 16.880 15.690 16.880 5.500 387.780
2000-03-24 16.190 16.250 15.620 16.000 na 359.560
2000-03-17 14.560 16.630 14.500 16.000 8.918 736.500
2000-03-10 14.000 14.750 13.310 14.690 10.368 1075.36
2000-03-03 14.500 14.560 12.750 13.310 -14.460 1700.98
2000-02-25 17.120 17.120 15.500 15.560 -7.104 279.167
2000-02-18 17.440 17.940 16.690 16.750 -3.956 288.640
2000-02-11 19.000 19.000 17.380 17.440 -7.283 179.340
2000-02-04 18.380 19.940 18.310 18.810 2.340 462.980
2000-01-28 19.720 21.390 18.190 18.380 -6.511 970.860
2000-01-21 17.560 19.660 17.130 19.660 10.387 381.500
2000-01-14 18.300 18.610 17.750 17.810 -1.711 255.620
2000-01-07 17.560 18.490 17.130 18.120 2.779 323.480
1999-12-31 17.810 17.930 17.500 17.630 0.743 278.820
1999-12-24 16.330 17.810 16.150 17.500 7.165 477.400
1999-12-17 17.500 17.560 16.270 16.330 -7.374 357.800
1999-12-10 18.550 18.670 17.320 17.630 -5.266 485.980
1999-12-03 18.430 18.920 17.870 18.610 0.649 398.300
1999-11-26 19.720 19.720 18.490 18.490 -5.663 207.175
1999-11-19 19.840 20.210 19.100 19.600 -0.910 232.340
1999-11-12 20.770 20.950 19.720 19.780 -4.491 588.260
1999-11-05 20.340 20.890 20.030 20.710 2.474 318.340
1999-10-29 19.470 20.460 19.350 20.210 4.122 385.700
1999-10-22 21.050 21.050 18.990 19.410 -7.791 490.840
1999-10-15 20.870 21.180 20.380 21.050 0.573 170.440
1999-10-08 21.600 22.450 20.810 20.930 -3.370 161.160
1999-10-01 21.910 22.210 20.870 21.660 -0.551 208.660
1999-09-24 23.000 23.490 21.780 21.780 -4.808 184.680
1999-09-17 23.310 23.490 22.640 22.880 -2.097 175.220
1999-09-10 23.910 23.910 22.940 23.370 -2.258 150.375
1999-09-03 23.850 24.160 23.120 23.910 -0.292 259.080
1999-08-27 24.580 24.830 23.610 23.980 -1.962 269.460
1999-08-20 23.910 24.460 23.610 24.460 2.816 246.700
1999-08-13 24.830 24.830 23.790 23.790 -4.419 293.160
1999-08-06 25.250 25.250 24.460 24.890 -1.426 233.740
1999-07-30 25.670 25.790 24.340 25.250 -1.866 403.900
1999-07-23 25.430 25.910 25.370 25.730 1.419 190.720
1999-07-16 25.550 25.670 25.310 25.370 -1.399 181.980
1999-07-09 25.610 25.730 25.250 25.730 0.469 189.325
1999-07-02 25.850 25.970 24.830 25.610 -0.928 241.240
1999-06-25 26.090 26.520 25.790 25.850 -1.860 293.400
1999-06-18 26.580 26.700 26.090 26.340 -1.126 384.060
1999-06-11 26.520 26.820 25.850 26.640 -1.987 917.300
1999-06-04 26.880 27.180 26.760 27.180 0.891 243.850
1999-05-28 26.760 27.240 26.220 26.940 0.899 322.340
1999-05-21 25.730 27.000 25.670 26.700 3.529 246.820
1999-05-14 25.970 26.150 25.430 25.790 -0.463 260.160
1999-05-07 26.640 26.760 25.790 25.910 -3.176 195.620
1999-04-30 25.670 26.940 25.370 26.760 4.003 358.800
1999-04-23 25.670 26.990 25.310 25.730 0.705 251.300
1999-04-16 25.970 26.210 25.190 25.550 -2.070 221.500
1999-04-09 26.690 26.930 25.490 26.090 -1.361 247.240
1999-04-02 26.990 27.220 25.550 26.450 -1.782 624.150
1999-03-26 26.510 27.820 26.090 26.930 1.584 571.060
1999-03-19 26.390 26.630 25.790 26.510 na 242.800
1999-03-12 26.870 26.870 26.030 26.510 -1.778 407.140
1999-03-05 24.840 26.990 24.480 26.990 8.918 546.120
1999-02-26 25.610 25.610 24.300 24.780 -2.326 390.800
1999-02-19 25.080 25.610 25.080 25.370 1.399 365.825
1999-02-12 25.370 25.850 24.960 25.020 -1.146 871.340
1999-02-05 25.910 26.030 24.600 25.310 -2.316 602.180
1999-01-29 27.100 27.160 25.910 25.910 -3.966 300.260
1999-01-22 27.570 27.570 26.560 26.980 -2.353 434.800
1999-01-15 27.920 27.920 27.450 27.630 -1.462 251.940
1999-01-08 28.810 29.290 28.040 28.040 -2.673 242.040
1999-01-01 28.280 28.810 27.750 28.810 2.091 185.300
1998-12-25 28.400 28.750 28.220 28.220 -0.423 139.575
1998-12-18 28.400 28.460 27.690 28.340 na 241.420
1998-12-11 28.520 29.050 28.280 28.340 -0.840 116.600
1998-12-04 28.400 28.630 27.690 28.580 na 232.160
1998-11-27 29.050 29.110 28.400 28.580 -0.798 117.625
1998-11-20 27.750 29.400 27.750 28.810 3.373 415.800
1998-11-13 27.510 27.980 27.160 27.870 1.309 364.500
1998-11-06 26.500 28.100 26.500 27.510 -2.929 759.060
1998-10-30 28.410 28.880 27.940 28.340 -0.874 278.740
1998-10-23 29.470 29.590 28.590 28.590 -3.183 198.120
1998-10-16 30.290 30.940 28.940 29.530 -2.316 435.980
1998-10-09 30.580 31.700 29.880 30.230 -0.788 518.800
1998-10-02 29.230 30.880 29.230 30.470 4.242 472.800
1998-09-25 28.060 29.590 27.820 29.230 4.170 336.080
1998-09-18 27.410 28.290 27.410 28.060 2.784 177.360
1998-09-11 27.000 27.470 26.880 27.300 1.336 355.425
1998-09-04 27.530 28.120 26.830 26.940 -2.143 400.720
1998-08-28 27.120 27.710 27.120 27.530 1.963 322.600
1998-08-21 26.300 27.180 26.240 27.000 2.896 281.020
1998-08-14 25.710 26.590 25.360 26.240 2.061 166.680
1998-08-07 25.010 25.890 25.010 25.710 2.799 306.080
1998-07-31 26.250 26.480 25.010 25.010 -4.506 238.660
1998-07-24 26.130 26.480 25.960 26.190 0.230 195.220
1998-07-17 26.480 26.480 25.960 26.130 -0.646 230.900
1998-07-10 26.480 26.710 26.250 26.300 -0.228 192.420
1998-07-03 25.660 26.360 25.610 26.360 2.728 212.775
1998-06-26 25.780 26.010 25.490 25.660 -0.465 252.980
1998-06-19 26.300 26.300 25.780 25.780 -1.565 384.560
1998-06-12 26.250 26.420 25.900 26.190 na 220.200
1998-06-05 25.020 26.190 25.020 26.190 4.676 264.520
1998-05-29 24.560 25.140 23.980 25.020 1.625 236.900
1998-05-22 24.330 24.730 24.040 24.620 0.490 300.680
1998-05-15 24.440 24.560 23.980 24.500 0.245 218.440
1998-05-08 24.500 24.620 23.920 24.440 -0.731 230.800
1998-05-01 24.330 25.080 23.870 24.620 0.695 171.940
1998-04-24 25.020 25.020 24.450 24.450 -2.278 373.920
1998-04-17 25.260 25.370 24.560 25.020 -1.146 232.120
1998-04-10 25.890 25.950 25.200 25.310 -2.240 275.325
1998-04-03 25.370 26.060 25.140 25.890 1.370 246.780
1998-03-27 25.770 26.290 25.140 25.540 -1.123 270.800
1998-03-20 25.140 26.000 24.970 25.830 3.237 160.880
1998-03-13 24.450 25.660 24.220 25.020 2.583 233.860
1998-03-06 23.990 24.390 23.760 24.390 2.911 162.740
1998-02-27 23.930 23.990 23.530 23.700 -50.179 188.960
1998-02-20 46.990 48.030 46.990 47.570 1.472 345.750
1998-02-13 47.170 47.570 46.880 46.880 -0.615 333.840
1998-02-06 47.280 47.570 46.880 47.170 0.127 209.520
1998-01-30 47.420 47.700 47.050 47.110 -0.654 316.280
1998-01-23 46.670 47.820 46.670 47.420 1.607 420.200
1998-01-16 45.590 46.790 45.590 46.670 2.369 347.960
1998-01-09 45.760 46.050 45.130 45.590 0.751 526.920
1998-01-02 45.300 45.590 45.020 45.250 0.133 391.750
1997-12-26 43.470 45.300 43.470 45.190 4.076 220.300
1997-12-19 42.850 43.470 42.560 43.420 2.165 694.040
1997-12-12 42.500 42.560 41.820 42.500 0.118 380.480
1997-12-05 42.730 43.130 42.270 42.450 -0.795 199.960
1997-11-28 41.470 42.900 41.130 42.790 3.034 330.000
1997-11-21 40.500 42.100 40.450 41.530 2.670 341.920
1997-11-14 40.100 40.620 40.050 40.450 1.302 331.760
1997-11-07 40.220 40.620 39.650 39.930 -0.573 194.720
1997-10-31 39.850 40.310 38.780 40.160 0.905 1171.16
1997-10-24 39.060 40.360 39.010 39.800 2.025 366.080
1997-10-17 38.440 39.120 38.440 39.010 1.036 415.240
1997-10-10 38.890 39.180 38.330 38.610 -0.592 362.480
1997-10-03 37.880 39.010 37.710 38.840 2.860 261.080
1997-09-26 38.100 38.500 37.480 37.760 -0.892 160.440
1997-09-19 37.540 38.390 37.480 38.100 1.654 143.360
1997-09-12 37.420 37.540 36.970 37.480 na 155.160
1997-09-05 36.920 37.650 36.920 37.480 1.517 166.600
1997-08-29 37.140 37.590 36.800 36.920 -0.432 152.160
1997-08-22 37.080 37.590 36.860 37.080 -0.323 126.560
1997-08-15 37.250 37.760 37.140 37.200 0.162 102.040
1997-08-08 37.930 38.100 36.860 37.140 -2.237 161.880
1997-08-01 37.020 38.100 36.970 37.990 2.454 807.520
1997-07-25 37.580 37.580 36.960 37.080 -1.462 101.240
1997-07-18 37.350 37.970 37.350 37.630 0.133 165.320
1997-07-11 37.520 37.690 37.350 37.580 0.160 226.280
1997-07-04 36.800 37.520 36.800 37.520 1.653 151.100
1997-06-27 37.580 37.580 36.910 36.910 -1.495 149.760
1997-06-20 37.240 37.800 37.130 37.470 0.321 164.280
1997-06-13 36.570 37.470 36.460 37.350 2.441 284.920
1997-06-06 36.350 36.570 36.240 36.460 0.607 217.600
1997-05-30 36.240 36.460 36.010 36.240 -0.303 170.300
1997-05-23 36.350 36.680 36.120 36.350 -0.302 153.040
1997-05-16 36.350 36.570 36.240 36.460 0.607 288.160
1997-05-09 35.680 36.570 35.680 36.240 1.912 155.240
1997-05-02 34.890 35.680 34.780 35.560 2.419 617.680
1997-04-25 34.830 34.940 34.720 34.720 -0.630 683.640
1997-04-18 34.720 34.940 34.600 34.940 0.634 127.760
1997-04-11 35.050 35.050 34.600 34.720 -0.630 393.680
1997-04-04 34.940 35.050 34.720 34.940 0.316 379.880
1997-03-28 34.050 35.490 34.050 34.830 2.622 605.150
1997-03-21 33.940 34.160 33.610 33.940 -0.323 262.920
1997-03-14 34.830 34.830 34.050 34.050 -2.239 116.960
1997-03-07 35.160 35.270 34.720 34.830 -1.248 200.160
1997-02-28 35.160 35.380 35.050 35.270 na 249.840
1997-02-21 34.830 35.380 34.830 35.270 0.628 152.450
1997-02-14 34.720 35.050 34.490 35.050 1.301 190.000
1997-02-07 34.490 34.940 34.490 34.600 0.319 151.240
1997-01-31 34.650 35.010 34.490 34.490 -0.145 625.320
1997-01-24 34.760 35.200 34.430 34.540 -0.633 249.680
1997-01-17 34.650 34.870 34.540 34.760 0.637 133.760
1997-01-10 34.100 34.650 33.880 34.540 1.290 161.200
1997-01-03 34.650 34.870 33.770 34.100 -1.587 226.800
1996-12-27 33.990 34.650 33.990 34.650 1.942 130.500
1996-12-20 33.660 34.430 33.560 33.990 0.651 363.200
1996-12-13 33.990 34.100 33.560 33.770 -0.325 120.400
1996-12-06 33.880 34.430 33.770 33.880 na 250.200
1996-11-29 34.430 34.540 33.880 33.880 -1.597 138.850
1996-11-22 34.650 34.760 34.430 34.430 -0.635 229.280
1996-11-15 34.100 34.760 33.990 34.650 1.613 189.600
1996-11-08 33.230 34.210 33.230 34.100 2.618 179.280
1996-11-01 32.100 33.450 32.100 33.230 3.520 1118.28
1996-10-25 31.770 32.210 31.560 32.100 1.039 179.600
1996-10-18 31.670 31.880 31.450 31.770 0.316 154.080
1996-10-11 31.990 32.210 31.340 31.670 -1.000 220.440
1996-10-04 31.340 32.100 30.910 31.990 2.074 403.360
1996-09-27 31.450 31.560 31.230 31.340 -0.697 302.320
1996-09-20 31.880 31.880 31.340 31.560 -1.004 260.320
1996-09-13 31.880 32.210 31.560 31.880 0.346 174.760
1996-09-06 31.880 31.990 31.450 31.770 -0.688 152.500
1996-08-30 32.750 32.850 31.990 31.990 -2.321 158.600
1996-08-23 32.850 33.070 32.530 32.750 -0.637 145.080
1996-08-16 32.210 33.070 31.990 32.960 2.679 231.120
1996-08-09 32.960 32.960 31.880 32.100 -2.609 229.720
1996-08-02 32.640 32.960 32.210 32.960 0.764 616.520
1996-07-26 33.030 33.130 32.490 32.710 -1.268 1028.04
1996-07-19 33.350 33.560 32.920 33.130 -0.660 158.480
1996-07-12 33.240 33.460 33.030 33.350 -0.329 219.640
1996-07-05 34.420 34.420 33.240 33.460 -2.789 259.000
1996-06-28 31.850 34.420 31.750 34.420 8.069 328.600
1996-06-21 31.420 32.070 31.100 31.850 1.369 120.280
1996-06-14 31.640 31.850 31.420 31.420 -1.039 149.600
1996-06-07 31.850 32.170 31.530 31.750 -0.314 198.920
1996-05-31 32.490 32.490 31.850 31.850 -1.667 118.000
1996-05-24 32.170 32.600 32.170 32.390 0.998 100.800
1996-05-17 31.850 32.490 31.850 32.070 0.344 192.760
1996-05-10 30.360 32.070 30.140 31.960 5.653 266.760
1996-05-03 30.680 31.100 30.250 30.250 -1.402 738.520
1996-04-26 31.170 31.270 30.570 30.680 -1.223 689.040
1996-04-19 30.740 31.270 30.530 31.060 1.041 147.840
1996-04-12 31.800 31.800 30.430 30.740 -3.968 171.200
1996-04-05 31.380 32.010 31.380 32.010 1.684 123.550
1996-03-29 30.960 31.800 30.850 31.480 1.680 168.520
1996-03-22 30.530 31.170 30.530 30.960 1.408 195.200
1996-03-15 30.960 31.170 30.320 30.530 -2.053 270.680
1996-03-08 31.910 32.330 31.170 31.170 -2.319 290.200
1996-03-01 32.120 32.220 31.910 31.910 -0.962 372.960
1996-02-23 32.430 32.430 32.010 32.220 -0.983 418.450
1996-02-16 32.330 32.750 32.220 32.540 0.993 222.640
1996-02-09 31.800 32.330 31.690 32.220 0.656 586.000
1996-02-02 32.120 32.430 31.910 32.010 -0.218 482.640
1996-01-26 32.290 32.390 31.870 32.080 -0.650 559.080
1996-01-19 32.290 32.710 32.290 32.290 na 224.720
1996-01-12 32.180 32.500 32.180 32.290 0.655 157.440
1996-01-05 31.870 32.390 31.870 32.080 0.344 215.850
1995-12-29 32.080 32.180 31.870 31.970 na 76.750
1995-12-22 31.450 32.080 31.350 31.970 1.299 185.120
1995-12-15 30.930 31.560 30.830 31.560 2.037 207.800
1995-12-08 30.830 31.450 30.720 30.930 0.324 116.760
1995-12-01 30.720 30.930 30.510 30.830 0.686 137.280
1995-11-24 30.620 30.830 30.510 30.620 na 216.300
1995-11-17 30.200 30.720 30.200 30.620 1.056 151.040
1995-11-10 30.830 30.830 30.300 30.300 -1.719 111.480
1995-11-03 30.300 30.830 30.300 30.830 1.749 287.440
1995-10-27 29.880 30.810 29.880 30.300 1.067 710.920
1995-10-20 29.670 30.190 29.670 29.980 1.045 214.560
1995-10-13 29.160 29.670 28.950 29.670 2.134 187.600
1995-10-06 28.840 29.260 28.530 29.050 0.728 188.320
1995-09-29 27.400 28.840 27.400 28.840 4.873 284.480
1995-09-22 27.190 27.600 27.190 27.500 0.770 205.680
1995-09-15 27.190 27.290 26.880 27.290 na 161.160
1995-09-08 27.090 27.290 26.880 27.290 0.368 95.950
1995-09-01 27.190 27.290 26.570 27.190 0.369 151.760
1995-08-25 27.090 27.190 26.570 27.090 0.408 175.160
1995-08-18 26.780 27.090 26.780 26.980 0.372 240.960
1995-08-11 27.090 27.190 26.780 26.880 -0.775 133.600
1995-08-04 26.980 27.400 26.780 27.090 0.408 169.560
1995-07-28 26.870 27.170 26.660 26.980 0.822 741.720
1995-07-21 27.070 27.070 26.560 26.760 -0.779 510.480
1995-07-14 27.480 27.580 26.970 26.970 -1.856 119.680
1995-07-07 27.790 27.790 27.280 27.480 -1.116 238.450
1995-06-30 27.990 28.090 27.480 27.790 -0.359 192.760
1995-06-23 27.580 28.090 27.580 27.890 1.124 110.080
1995-06-16 27.790 28.200 27.480 27.580 -0.361 176.760
1995-06-09 28.600 28.810 27.480 27.680 -2.535 229.480
1995-06-02 27.890 28.500 27.790 28.400 2.601 166.400
1995-05-26 26.760 27.790 26.660 27.680 4.217 241.320
1995-05-19 26.660 26.870 26.460 26.560 na 205.880
1995-05-12 26.660 26.970 26.560 26.560 -0.375 179.840
1995-05-05 26.360 26.760 26.050 26.660 1.138 197.960
1995-04-28 26.360 26.560 26.150 26.360 0.457 571.680
1995-04-21 26.240 26.440 26.140 26.240 0.768 537.080
1995-04-14 25.540 26.040 25.540 26.040 1.958 189.800
1995-04-07 25.130 25.640 24.830 25.540 1.632 238.080
1995-03-31 25.230 25.230 25.030 25.130 na 275.080
1995-03-24 25.130 25.230 24.830 25.130 na 184.160
1995-03-17 24.630 25.330 24.630 25.130 1.617 346.280
1995-03-10 24.830 24.830 24.430 24.730 -0.403 242.040
1995-03-03 25.430 25.540 24.730 24.830 -1.974 187.520
1995-02-24 25.540 25.540 25.230 25.330 -0.393 238.300
1995-02-17 25.330 25.430 25.030 25.430 0.395 270.480
1995-02-10 25.330 26.040 25.130 25.330 na 443.120
1995-02-03 24.530 25.430 24.320 25.330 3.261 396.560
1995-01-27 23.910 24.530 23.910 24.530 2.166 984.800
1995-01-20 23.610 24.110 23.610 24.010 1.265 420.080
1995-01-13 23.610 23.710 23.420 23.710 0.424 276.280
1995-01-06 23.610 23.710 23.320 23.610 -0.422 155.800
1994-12-30 23.710 23.810 23.520 23.710 -0.420 180.550
1994-12-23 23.710 23.810 23.520 23.810 0.847 326.880
1994-12-16 22.820 23.810 22.520 23.610 3.010 418.600
1994-12-09 23.220 23.520 22.920 22.920 -1.715 277.960
1994-12-02 23.120 23.610 22.920 23.320 0.431 367.320
1994-11-25 22.220 23.320 22.020 23.220 5.450 388.950
1994-11-18 22.220 22.420 21.820 22.020 na 316.680
1994-11-11 21.920 22.620 21.820 22.020 0.456 191.560
1994-11-04 22.220 22.320 21.820 21.920 -0.904 162.520
1994-10-28 21.930 22.120 21.620 22.120 1.328 764.160
1994-10-21 21.640 21.930 21.540 21.830 0.460 248.880
1994-10-14 20.850 21.730 20.750 21.730 4.723 246.880
1994-10-07 21.340 21.440 20.750 20.750 -3.668 253.640
1994-09-30 20.950 21.540 20.850 21.540 3.309 370.640
1994-09-23 20.850 21.050 20.650 20.850 0.482 507.000
1994-09-16 21.540 21.540 20.550 20.750 -4.113 323.600
1994-09-09 21.930 21.930 21.540 21.640 -0.870 300.100
1994-09-02 22.620 22.720 21.830 21.830 -3.064 352.520
1994-08-26 22.820 22.820 22.420 22.520 -0.880 235.320
1994-08-19 22.910 23.010 22.620 22.720 -0.829 299.240
1994-08-12 23.410 23.500 22.910 22.910 -2.511 155.000
1994-08-05 22.910 23.800 22.910 23.500 2.130 220.600
1994-07-29 22.910 23.110 22.620 23.010 -0.043 217.440
1994-07-22 23.020 23.220 22.640 23.020 0.392 223.360
1994-07-15 22.730 23.220 22.540 22.930 0.880 285.320
1994-07-08 23.220 23.370 22.730 22.730 -2.110 286.900
1994-07-01 22.640 23.220 22.440 23.220 2.562 186.080
1994-06-24 23.320 23.410 22.440 22.640 -2.916 342.680
1994-06-17 23.700 23.700 23.220 23.320 -1.603 237.440
1994-06-10 23.610 24.000 23.610 23.700 0.381 249.160
1994-06-03 23.800 24.000 23.410 23.610 -1.213 299.200
1994-05-27 23.900 24.000 23.610 23.900 0.844 172.960
1994-05-20 22.640 24.000 22.540 23.700 4.267 212.760
1994-05-13 23.900 23.900 22.350 22.730 -5.292 938.720
1994-05-06 24.580 24.680 23.900 24.000 -2.360 340.760
1994-04-29 24.870 24.870 24.390 24.580 -1.206 558.100
1994-04-22 23.540 25.270 23.250 24.880 6.143 460.840
1994-04-15 23.630 23.630 23.060 23.440 -0.425 253.920
1994-04-08 23.060 24.020 22.770 23.540 1.247 322.200
1994-04-01 23.440 23.630 23.150 23.250 -1.232 340.200
1994-03-25 23.350 24.020 23.250 23.540 0.814 266.320
1994-03-18 23.730 23.830 23.250 23.350 -1.601 261.280
1994-03-11 23.630 24.110 23.630 23.730 0.423 358.360
1994-03-04 22.860 23.630 22.860 23.630 2.918 509.000
1994-02-25 23.440 23.440 22.380 22.960 -0.434 459.300
1994-02-18 23.350 23.540 22.960 23.060 -0.817 416.360
1994-02-11 23.730 24.020 23.150 23.250 -3.567 525.920
1994-02-04 24.590 24.690 23.730 24.110 -2.349 234.120
1994-01-28 23.930 24.880 23.060 24.690 3.176 543.960
1994-01-21 23.830 23.930 23.450 23.930 0.420 183.080
1994-01-14 24.210 24.210 23.640 23.830 -1.570 224.720
1994-01-07 25.070 25.070 24.020 24.210 -3.044 371.680
1993-12-31 24.400 25.070 24.400 24.970 1.918 101.920
1993-12-24 24.500 24.880 24.310 24.500 na 459.900
1993-12-17 24.310 24.590 23.930 24.500 0.782 181.600
1993-12-10 24.500 24.690 24.210 24.310 -1.139 174.680
1993-12-03 24.120 24.590 24.020 24.590 1.570 142.080
1993-11-26 24.310 24.400 23.830 24.210 1.595 162.900
1993-11-19 23.740 24.310 23.550 23.830 0.379 355.880
1993-11-12 23.640 24.020 23.550 23.740 0.807 388.520
1993-11-05 25.830 25.830 23.170 23.550 -8.827 738.000
1993-10-29 25.160 25.830 24.400 25.830 2.500 900.480
1993-10-22 25.570 25.570 25.010 25.200 -1.099 220.200
1993-10-15 25.010 25.570 24.730 25.480 1.879 223.520
1993-10-08 25.670 25.760 24.920 25.010 -2.911 353.440
1993-10-01 25.670 25.760 25.570 25.760 0.351 141.480
1993-09-24 25.670 25.860 25.480 25.670 na 148.560
1993-09-17 25.860 25.950 25.290 25.670 -1.421 231.200
1993-09-10 26.040 26.140 25.860 26.040 -0.383 250.350
1993-09-03 25.390 26.230 25.290 26.140 2.954 229.560
1993-08-27 25.100 25.390 24.820 25.390 1.519 181.080
1993-08-20 24.350 25.010 24.260 25.010 3.092 234.520
1993-08-13 24.070 24.540 24.070 24.260 1.168 172.920
1993-08-06 23.980 24.070 23.880 23.980 -0.745 211.680
1993-07-30 23.880 24.260 23.790 24.160 1.046 803.840
1993-07-23 24.100 24.190 23.730 23.910 -1.158 193.400
1993-07-16 24.570 24.660 23.820 24.190 -1.547 455.040
1993-07-09 24.380 24.570 24.190 24.570 0.779 314.850
1993-07-02 24.010 24.470 23.910 24.380 1.162 183.320
1993-06-25 23.080 24.100 23.080 24.100 4.419 207.320
1993-06-18 22.980 23.540 22.890 23.080 0.435 453.920
1993-06-11 23.080 23.170 22.890 22.980 -0.433 317.040
1993-06-04 22.980 23.260 22.800 23.080 na 563.750
1993-05-28 22.050 23.080 21.960 23.080 4.671 251.720
1993-05-21 22.610 22.610 21.680 22.050 -2.477 445.320
1993-05-14 23.260 23.360 22.430 22.610 -2.417 181.920
1993-05-07 22.710 23.360 22.710 23.170 1.623 119.760
1993-04-30 22.800 22.980 22.610 22.800 -0.131 766.160
1993-04-23 23.570 23.570 22.830 22.830 -3.140 230.360
1993-04-16 22.100 23.570 22.100 23.570 6.652 372.320
1993-04-09 22.190 22.280 22.100 22.100 -0.808 209.550
1993-04-02 21.910 22.370 21.820 22.280 1.689 188.520
1993-03-26 21.730 21.910 21.540 21.910 0.412 177.360
1993-03-19 21.630 21.910 21.360 21.820 0.414 168.520
1993-03-12 21.820 22.000 21.630 21.730 -0.412 184.240
1993-03-05 21.630 22.000 21.360 21.820 0.878 232.120
1993-02-26 20.710 21.630 20.710 21.630 4.898 310.160
1993-02-19 20.810 20.900 20.350 20.620 -1.340 532.650
1993-02-12 20.990 21.080 20.710 20.900 na 169.200
1993-02-05 20.350 21.080 20.350 20.900 2.703 283.600
1993-01-29 19.980 20.350 19.790 20.350 2.159 471.920
1993-01-22 19.560 20.100 19.460 19.920 1.840 304.960
1993-01-15 19.100 19.560 19.100 19.560 2.408 229.280
1993-01-08 19.280 19.370 19.010 19.100 -0.934 523.600
1993-01-01 19.190 19.280 19.010 19.280 0.469 344.550
1992-12-25 18.920 19.190 18.830 19.190 1.912 299.650
1992-12-18 18.370 18.920 18.370 18.830 2.004 294.120
1992-12-11 18.280 18.460 18.190 18.460 0.985 432.880
1992-12-04 18.370 18.550 18.100 18.280 -0.975 467.880
1992-11-27 18.370 18.460 18.280 18.460 0.985 459.800
1992-11-20 18.460 18.740 18.190 18.280 -0.975 629.720
1992-11-13 18.460 18.740 18.370 18.460 na 278.200
1992-11-06 18.830 18.920 18.460 18.460 -1.965 184.640
1992-10-30 18.190 18.830 18.100 18.830 3.235 214.520
1992-10-23 18.600 18.780 18.060 18.240 -2.408 421.960
1992-10-16 18.510 18.780 18.510 18.690 0.484 237.480
1992-10-09 18.600 18.870 18.420 18.600 -0.482 346.920
1992-10-02 18.420 18.960 18.420 18.690 1.466 396.400
1992-09-25 18.510 18.600 18.240 18.420 -0.486 180.040
1992-09-18 18.870 18.960 18.330 18.510 -1.908 379.080
1992-09-11 18.690 18.870 18.690 18.870 0.963 228.550
1992-09-04 18.690 18.870 18.420 18.690 -0.479 180.520
1992-08-28 18.870 18.960 18.510 18.780 -0.949 249.440
1992-08-21 18.690 18.960 18.600 18.960 0.958 784.360
1992-08-14 18.960 18.960 18.690 18.780 -0.477 171.600
1992-08-07 18.870 19.050 18.780 18.870 na 148.600
1992-07-31 18.600 19.140 18.600 18.870 1.234 194.000
1992-07-24 18.470 18.730 18.290 18.640 0.431 291.600
1992-07-17 18.380 18.820 18.110 18.560 0.979 263.040
1992-07-10 18.200 18.730 18.200 18.380 0.989 411.440
1992-07-03 17.580 18.470 17.580 18.200 2.999 229.050
1992-06-26 17.400 17.760 17.400 17.670 1.552 304.360
1992-06-19 17.400 17.580 17.220 17.400 -0.515 543.840
1992-06-12 17.310 17.490 17.130 17.490 1.040 607.280
1992-06-05 17.310 17.490 17.220 17.310 na 421.080
1992-05-29 17.310 17.400 17.130 17.310 na 379.600
1992-05-22 17.400 17.580 17.130 17.310 -0.517 239.640
1992-05-15 17.130 17.400 17.130 17.400 2.053 211.880
1992-05-08 16.960 17.580 16.870 17.050 0.531 199.480
1992-05-01 16.510 17.130 16.420 16.960 3.289 358.960
1992-04-24 16.200 16.420 16.120 16.420 1.358 457.680
1992-04-17 16.200 16.380 16.030 16.200 0.496 450.400
1992-04-10 16.030 16.200 15.850 16.120 na 399.120
1992-04-03 16.120 16.120 15.770 16.120 0.561 157.360
1992-03-27 16.120 16.200 15.770 16.030 na 319.760
1992-03-20 16.030 16.120 15.940 16.030 -0.558 501.840
1992-03-13 16.030 16.200 15.940 16.120 na 216.200
1992-03-06 16.200 16.200 15.940 16.120 -0.494 345.120
1992-02-28 16.380 16.470 16.030 16.200 -1.639 352.760
1992-02-21 16.290 16.470 16.200 16.470 1.105 294.150
1992-02-14 16.030 16.290 15.850 16.290 1.622 273.240
1992-02-07 16.470 16.550 16.030 16.030 -3.666 480.120
1992-01-31 16.910 17.080 16.470 16.640 -1.829 564.480
1992-01-24 16.780 17.210 16.690 16.950 0.534 511.720
1992-01-17 16.950 17.040 16.690 16.860 -0.531 486.440
1992-01-10 18.080 18.080 16.860 16.950 -6.250 772.960
1992-01-03 17.820 18.250 17.730 18.080 1.459 278.900
1991-12-27 17.210 17.990 17.120 17.820 3.544 216.000
1991-12-20 17.380 17.470 16.860 17.210 -1.488 394.320
1991-12-13 18.250 18.680 17.300 17.470 -4.692 556.120
1991-12-06 17.820 18.330 17.730 18.330 2.862 229.440
1991-11-29 17.640 17.820 17.470 17.820 1.020 279.150
1991-11-22 17.900 17.900 17.470 17.640 -1.010 397.160
1991-11-15 17.820 18.160 17.730 17.820 na 209.440
1991-11-08 17.990 17.990 17.640 17.820 -0.945 294.480
1991-11-01 17.040 17.990 17.040 17.990 5.575 596.600
1991-10-25 15.980 17.040 15.890 17.040 7.237 467.960
1991-10-18 16.150 16.150 15.890 15.890 -1.610 369.720
1991-10-11 16.750 16.750 16.070 16.150 -4.040 402.360
1991-10-04 16.490 16.920 16.490 16.830 2.062 280.680
1991-09-27 16.410 16.490 16.070 16.490 na 435.520
1991-09-20 16.150 16.580 16.150 16.490 1.539 358.640
1991-09-13 15.640 16.240 15.640 16.240 3.836 235.160
1991-09-06 15.640 15.720 15.130 15.640 na 209.450
1991-08-30 15.640 15.720 15.550 15.640 -0.509 294.600
1991-08-23 15.380 15.720 14.870 15.720 1.093 459.560
1991-08-16 15.470 15.890 15.470 15.550 0.517 383.520
1991-08-09 14.700 15.470 14.610 15.470 5.886 251.200
1991-08-02 14.870 14.870 14.610 14.610 -1.150 337.920
1991-07-26 14.760 14.840 14.440 14.780 -0.404 524.000
1991-07-19 14.590 14.920 14.590 14.840 1.714 198.880
1991-07-12 14.420 14.760 14.250 14.590 1.179 399.240
1991-07-05 13.910 14.670 13.830 14.420 4.266 350.350
1991-06-28 14.250 14.250 13.830 13.830 -2.331 188.680
1991-06-21 14.000 14.250 13.740 14.160 1.797 297.360
1991-06-14 13.910 14.000 13.830 13.910 -0.643 264.560
1991-06-07 14.330 14.420 13.910 14.000 -2.913 208.840
1991-05-31 14.330 14.670 14.330 14.420 na 415.300
1991-05-24 13.740 14.500 13.660 14.420 4.949 744.600
1991-05-17 13.910 14.250 13.490 13.740 -1.857 610.960
1991-05-10 14.250 14.250 14.000 14.000 -1.754 376.040
1991-05-03 13.740 14.420 13.740 14.250 3.037 397.440
1991-04-26 13.880 13.960 13.550 13.830 -0.360 718.800
1991-04-19 13.800 14.050 13.630 13.880 na 688.880
1991-04-12 13.550 13.880 13.380 13.880 2.435 543.400
1991-04-05 13.220 13.630 13.130 13.550 2.496 905.960
1991-03-29 13.300 13.380 13.130 13.220 -0.602 352.250
1991-03-22 12.550 13.380 12.390 13.300 4.560 422.240
1991-03-15 12.630 13.130 12.390 12.720 na 377.640
1991-03-08 13.130 13.130 12.720 12.720 -2.529 917.880
1991-03-01 13.220 13.300 12.970 13.050 -1.880 534.800
1991-02-22 13.380 13.380 13.220 13.300 -1.262 320.500
1991-02-15 12.970 13.550 12.970 13.470 3.855 279.000
1991-02-08 12.630 12.970 12.630 12.970 2.692 274.560
1991-02-01 12.390 12.630 12.300 12.630 1.937 379.400
1991-01-25 12.530 12.770 12.300 12.390 -1.117 687.160
1991-01-18 12.200 12.690 12.120 12.530 2.036 220.480
1991-01-11 12.200 12.360 12.120 12.280 -0.647 234.040
1991-01-04 12.360 12.450 12.200 12.360 -0.723 186.700
1990-12-28 12.280 12.530 12.280 12.450 1.384 171.000
1990-12-21 12.280 12.610 12.200 12.280 na 285.240
1990-12-14 12.120 12.360 12.120 12.280 0.656 240.360
1990-12-07 12.360 12.530 12.120 12.200 -1.295 517.160
1990-11-30 12.040 12.360 11.870 12.360 1.980 238.480
1990-11-23 12.040 12.120 11.870 12.120 0.664 204.050
1990-11-16 12.040 12.200 11.950 12.040 0.753 149.040
1990-11-09 11.710 12.040 11.460 11.950 2.050 215.000
1990-11-02 11.630 11.710 11.220 11.710 0.688 279.800
1990-10-26 11.540 11.790 11.460 11.630 0.780 573.280
1990-10-19 11.060 11.540 11.060 11.540 4.340 558.240
1990-10-12 10.890 11.140 10.730 11.060 1.561 200.880
1990-10-05 10.490 11.220 10.490 10.890 3.027 229.160
1990-09-28 10.330 10.650 10.250 10.570 1.537 117.720
1990-09-21 10.490 10.570 10.330 10.410 -0.763 114.480
1990-09-14 10.570 10.730 10.490 10.490 -0.757 108.240
1990-09-07 10.490 10.650 10.330 10.570 na 131.700
1990-08-31 10.410 10.650 10.410 10.570 2.323 62.800
1990-08-24 10.810 10.970 10.170 10.330 -5.142 145.560
1990-08-17 11.220 11.460 10.890 10.890 -2.244 116.040
1990-08-10 11.140 11.220 10.890 11.140 -0.713 126.560
1990-08-03 11.300 11.940 11.140 11.220 -1.406 224.200
1990-07-27 11.120 11.460 10.730 11.380 2.986 447.200
1990-07-20 11.280 11.440 10.970 11.050 -2.039 226.080
1990-07-13 11.360 11.360 11.120 11.280 -1.399 125.800
1990-07-06 11.200 11.440 11.120 11.440 2.143 141.750
1990-06-29 11.360 11.360 11.050 11.200 -2.098 285.840
1990-06-22 11.360 11.520 11.280 11.440 0.704 258.000
1990-06-15 11.280 11.440 11.120 11.360 0.709 327.320
1990-06-08 10.810 11.440 10.810 11.280 4.348 458.600
1990-06-01 11.050 11.050 10.650 10.810 -0.735 512.500
1990-05-25 11.280 11.360 10.890 10.890 -2.768 442.800
1990-05-18 11.280 11.360 11.050 11.200 -1.408 140.880
1990-05-11 11.120 11.360 10.970 11.360 2.158 244.560
1990-05-04 10.570 11.200 10.570 11.120 3.635 145.000
1990-04-27 11.110 11.110 10.730 10.730 -4.111 607.920
1990-04-20 11.190 11.350 10.640 11.190 -0.710 205.560
1990-04-13 11.270 11.350 11.110 11.270 na 134.650
1990-04-06 11.190 11.350 11.040 11.270 0.715 130.360
1990-03-30 11.190 11.270 10.960 11.190 na 172.760
1990-03-23 11.270 11.660 11.110 11.190 -1.410 141.520
1990-03-16 11.500 11.580 11.270 11.350 -1.304 174.080
1990-03-09 11.350 11.580 11.350 11.500 0.612 367.160
1990-03-02 11.190 11.430 11.040 11.430 2.880 450.560
1990-02-23 11.350 11.350 10.960 11.110 -2.800 208.200
1990-02-16 11.500 11.500 11.270 11.430 -0.609 189.520
1990-02-09 11.190 11.580 11.110 11.500 2.770 314.440
1990-02-02 10.880 11.430 10.800 11.190 2.099 192.320
1990-01-26 11.030 11.100 10.640 10.960 -1.261 567.680
1990-01-19 11.180 11.340 10.870 11.100 -1.421 227.880
1990-01-12 11.640 11.720 11.180 11.260 -3.265 183.240
1990-01-05 11.800 11.870 11.640 11.640 -2.594 153.500
1989-12-29 11.640 11.950 11.640 11.950 1.962 229.450
1989-12-22 11.800 11.870 11.570 11.720 na 291.400
1989-12-15 11.720 11.950 11.640 11.720 -0.678 417.320
1989-12-08 11.640 12.110 11.640 11.800 1.375 228.840
1989-12-01 11.180 11.640 11.100 11.640 4.865 220.280
1989-11-24 11.100 11.180 11.100 11.100 -0.716 151.600
1989-11-17 10.950 11.260 10.870 11.180 2.852 521.080
1989-11-10 10.950 11.030 10.720 10.870 -0.731 102.080
1989-11-03 11.030 11.180 10.870 10.950 -0.725 182.400
1989-10-27 10.820 11.100 10.440 11.030 1.941 2515.44
1989-10-20 10.660 10.970 10.660 10.820 na 413.080
1989-10-13 11.200 11.200 10.820 10.820 -2.698 356.000
1989-10-06 11.350 11.350 11.050 11.120 -2.026 306.200
1989-09-29 11.350 11.430 11.200 11.350 na 316.480
1989-09-22 11.430 11.500 11.350 11.350 -0.700 133.840
1989-09-15 11.350 11.500 11.350 11.430 0.705 157.200
1989-09-08 11.350 11.430 11.270 11.350 0.710 257.050
1989-09-01 11.350 11.430 11.270 11.270 -1.400 248.960
1989-08-25 11.350 11.430 11.270 11.430 0.705 212.200
1989-08-18 11.350 11.350 11.200 11.350 na 414.880
1989-08-11 11.500 11.500 11.350 11.350 -0.700 184.440
1989-08-04 11.120 11.580 11.050 11.430 2.788 221.600
1989-07-28 10.840 11.200 10.820 11.120 1.831 530.640
1989-07-21 10.920 10.990 10.690 10.920 0.738 284.160
1989-07-14 10.770 11.220 10.690 10.840 0.650 422.640
1989-07-07 10.310 10.840 10.310 10.770 3.657 317.600
1989-06-30 10.540 10.540 10.090 10.390 -1.423 386.120
1989-06-23 10.540 10.770 10.310 10.540 -0.753 512.240
1989-06-16 10.390 10.840 10.390 10.620 2.214 347.360
1989-06-09 10.010 10.470 9.860 10.390 5.375 640.200
1989-06-02 9.710 9.940 9.640 9.860 1.545 630.350
1989-05-26 9.790 9.790 9.640 9.710 na 355.480
1989-05-19 9.710 9.710 9.560 9.710 -0.817 495.080
1989-05-12 9.340 9.860 9.260 9.790 5.724 395.880
1989-05-05 9.260 9.340 8.960 9.260 na 928.440
1989-04-28 8.730 9.340 8.660 9.260 6.682 668.280
1989-04-21 8.460 8.760 8.460 8.680 3.456 188.040
1989-04-14 8.160 8.460 8.160 8.390 2.819 233.800
1989-04-07 8.090 8.240 8.010 8.160 1.873 252.080
1989-03-31 8.090 8.160 8.010 8.010 -1.838 302.080
1989-03-24 8.010 8.240 7.940 8.160 1.873 425.150
1989-03-17 8.090 8.160 7.940 8.010 na 181.120
1989-03-10 8.240 8.310 8.010 8.010 -1.838 616.400
1989-03-03 8.460 8.460 8.090 8.160 -2.741 552.520
1989-02-24 8.390 8.530 8.390 8.390 -0.827 562.250
1989-02-17 8.460 8.610 8.310 8.460 -0.821 514.400
1989-02-10 8.310 8.530 8.240 8.530 1.669 643.960
1989-02-03 8.310 8.390 8.160 8.390 1.820 797.520
1989-01-27 7.890 8.310 7.790 8.240 3.518 999.080
1989-01-20 7.960 8.110 7.890 7.960 na 562.320
1989-01-13 8.040 8.110 7.960 7.960 -0.995 156.360
1989-01-06 7.890 8.110 7.890 8.040 -0.863 272.950
1988-12-30 8.110 8.180 7.960 8.110 na 301.100
1988-12-23 7.960 8.260 7.960 8.110 0.871 585.680
1988-12-16 7.960 8.040 7.820 8.040 1.005 343.160
1988-12-09 7.890 7.960 7.820 7.960 1.790 201.520
1988-12-02 7.890 8.110 7.820 7.820 -0.887 269.160
1988-11-25 7.890 7.960 7.820 7.890 na 322.950
1988-11-18 7.890 7.960 7.740 7.890 na 424.720
1988-11-11 7.960 8.040 7.890 7.890 -0.879 474.920
1988-11-04 7.960 8.110 7.890 7.960 -0.995 1019.24
1988-10-28 7.730 8.040 7.670 8.040 4.010 1806.64
1988-10-21 7.220 7.730 7.150 7.730 5.890 482.120
1988-10-14 7.440 7.510 7.150 7.300 -1.882 291.520
1988-10-07 6.940 7.590 6.940 7.440 7.205 785.160
1988-09-30 6.940 6.940 6.790 6.940 1.166 499.920
1988-09-23 6.860 7.010 6.790 6.860 na 255.720
1988-09-16 6.500 6.860 6.430 6.860 5.538 712.920
1988-09-09 6.500 6.570 6.430 6.500 na 126.100
1988-09-02 6.360 6.570 6.360 6.500 1.089 161.120
1988-08-26 6.500 6.570 6.360 6.430 -1.077 268.680
1988-08-19 6.360 6.570 6.290 6.500 1.089 160.440
1988-08-12 6.650 6.650 6.360 6.430 -2.131 679.200
1988-08-05 6.430 6.650 6.430 6.570 1.077 154.960
1988-07-29 6.070 6.570 6.070 6.500 7.438 207.880
1988-07-22 6.270 6.270 6.050 6.050 -4.574 259.560
1988-07-15 6.480 6.770 6.270 6.340 -3.206 198.080
1988-07-08 6.550 6.620 6.480 6.550 na 132.400
1988-07-01 6.480 6.700 6.410 6.550 na 181.560
1988-06-24 6.410 6.620 6.340 6.550 1.080 179.040
1988-06-17 6.550 6.620 6.410 6.480 -1.069 255.920
1988-06-10 6.480 6.620 6.410 6.550 1.080 240.560
1988-06-03 6.410 6.550 6.340 6.480 1.092 290.750
1988-05-27 6.270 6.410 6.200 6.410 2.233 322.160
1988-05-20 6.200 6.340 6.130 6.270 2.284 315.640
1988-05-13 5.980 6.200 5.840 6.130 3.723 206.200
1988-05-06 5.840 6.050 5.770 5.910 na 279.320
1988-04-29 5.910 6.130 5.840 5.910 -1.005 310.160
1988-04-22 6.180 6.180 5.900 5.970 -2.291 305.680
1988-04-15 6.110 6.180 5.900 6.110 1.159 324.760
1988-04-08 6.040 6.180 5.970 6.040 na 306.040
1988-04-01 6.040 6.180 5.970 6.040 1.173 121.000
1988-03-25 6.180 6.250 5.900 5.970 -3.398 162.640
1988-03-18 5.830 6.180 5.830 6.180 4.746 242.560
1988-03-11 5.900 6.040 5.830 5.900 -2.318 157.840
1988-03-04 5.900 6.040 5.760 6.040 3.602 138.960
1988-02-26 5.900 6.110 5.760 5.830 na 168.240
1988-02-19 6.040 6.040 5.830 5.830 -3.477 187.700
1988-02-12 5.760 6.320 5.690 6.040 4.861 278.960
1988-02-05 5.760 6.110 5.760 5.760 na 498.400
1988-01-29 5.620 5.830 5.550 5.760 1.587 213.440
1988-01-22 5.470 5.740 5.400 5.670 3.656 2241.28
1988-01-15 5.050 5.470 4.980 5.470 8.317 235.200
1988-01-08 4.840 5.260 4.770 5.050 7.219 529.280
1988-01-01 4.840 4.840 4.570 4.710 -2.686 455.800
1987-12-25 4.770 4.910 4.640 4.840 2.760 554.400
1987-12-18 4.710 4.840 4.570 4.710 na 581.440
1987-12-11 4.710 4.840 4.640 4.710 -1.258 277.560
1987-12-04 4.770 4.840 4.570 4.770 -2.851 239.480
1987-11-27 4.910 4.980 4.640 4.910 na 253.650
1987-11-20 4.910 4.980 4.770 4.910 na 209.320
1987-11-13 5.120 5.120 4.770 4.910 -4.102 214.880
1987-11-06 4.980 5.120 4.840 5.120 1.386 240.560
1987-10-30 5.120 5.190 4.570 5.050 -2.510 447.320
1987-10-23 5.920 5.920 4.360 5.180 -12.500 1225.92
1987-10-16 5.860 5.990 5.720 5.920 2.245 1096.80
1987-10-09 5.790 5.860 5.650 5.790 na 741.040
1987-10-02 5.860 5.860 5.720 5.790 -1.195 322.840
1987-09-25 5.790 5.920 5.720 5.860 2.448 310.640
1987-09-18 5.790 5.860 5.650 5.720 -1.209 235.680
1987-09-11 6.130 6.130 5.720 5.790 -5.546 448.150
1987-09-04 6.130 6.270 6.130 6.130 -1.129 313.120
1987-08-28 6.270 6.610 5.310 6.200 na 1008.40
1987-08-21 6.330 6.330 5.990 6.200 -2.054 272.880
1987-08-14 5.920 6.330 5.860 6.330 6.926 419.480
1987-08-07 5.790 6.130 5.520 5.920 1.024 1476.76
1987-07-31 5.860 5.990 5.720 5.860 -1.014 467.040
1987-07-24 5.990 6.270 5.860 5.920 -4.516 788.800
1987-07-17 6.400 6.810 6.130 6.200 -3.125 921.600
1987-07-10 6.330 6.470 6.270 6.400 1.106 153.320
1987-07-03 6.540 6.540 6.330 6.330 -3.211 241.550
1987-06-26 6.740 6.810 6.400 6.540 -1.949 241.080
1987-06-19 6.400 6.740 6.330 6.670 4.219 576.360
1987-06-12 6.400 6.470 5.990 6.400 na 425.160
1987-06-05 6.330 6.400 6.270 6.400 1.106 182.760
1987-05-29 5.860 6.400 5.790 6.330 8.020 433.850
1987-05-22 5.990 6.060 5.860 5.860 -2.170 391.200
1987-05-15 6.270 6.400 5.990 5.990 -5.371 195.000
1987-05-08 5.920 6.540 5.920 6.330 6.926 255.240
1987-05-01 5.860 6.060 5.650 5.920 1.024 263.080
1987-04-24 5.650 5.860 5.450 5.860 3.717 368.440
1987-04-17 5.920 6.060 5.520 5.650 -5.676 677.950
1987-04-10 6.270 6.270 5.920 5.990 -5.371 298.320
1987-04-03 6.270 6.330 5.990 6.330 -1.094 515.120
1987-03-27 6.540 6.670 6.400 6.400 -2.141 248.440
1987-03-20 6.610 6.610 6.330 6.540 na 397.480
1987-03-13 6.670 6.810 6.400 6.540 -1.949 569.320
1987-03-06 6.270 6.740 5.990 6.670 6.380 1109.32
1987-02-27 6.400 6.400 6.270 6.270 -3.091 782.400
1987-02-20 6.670 6.670 6.330 6.470 -2.999 1144.15
1987-02-13 6.330 6.670 6.060 6.670 4.219 1011.56
1987-02-06 6.400 6.470 6.270 6.400 na 689.880
1987-01-30 6.470 6.540 6.330 6.400 na 285.200
1987-01-23 6.400 6.610 6.330 6.400 na 809.120
1987-01-16 7.080 7.080 6.330 6.400 -9.605 781.320
1987-01-09 6.400 7.080 6.400 7.080 10.625 265.280
1987-01-02 6.470 6.540 6.270 6.400 -1.082 231.050
1986-12-26 6.270 6.610 6.270 6.470 -1.070 235.300
1986-12-19 7.010 7.010 6.200 6.540 -6.705 382.160
1986-12-12 7.010 7.350 6.950 7.010 na 822.920
1986-12-05 6.610 7.080 6.540 7.010 6.051 855.960
1986-11-28 6.540 6.670 6.470 6.610 1.070 253.850
1986-11-21 6.670 6.670 6.470 6.540 -2.967 268.400
1986-11-14 6.670 6.950 6.470 6.740 na 328.120
1986-11-07 7.010 7.080 6.670 6.740 -4.802 255.600
1986-10-31 6.470 7.290 6.470 7.080 9.428 567.920
1986-10-24 6.540 6.610 6.400 6.470 -1.070 334.840
1986-10-17 5.720 6.540 5.720 6.540 14.336 614.840
1986-10-10 5.790 5.860 5.520 5.720 -2.389 267.520
1986-10-03 5.990 5.990 5.720 5.860 -3.300 426.440
1986-09-26 5.990 6.270 5.860 6.060 2.365 234.280
1986-09-19 6.200 6.270 5.920 5.920 -3.426 210.080
1986-09-12 6.470 6.540 6.060 6.130 -5.255 386.240
1986-09-05 6.330 6.540 6.060 6.470 3.190 764.100
1986-08-29 6.330 6.470 6.200 6.270 -0.948 869.560
1986-08-22 5.720 6.470 5.720 6.330 10.664 887.320
1986-08-15 5.650 5.860 5.580 5.720 na 509.360
1986-08-08 5.920 6.060 5.720 5.720 -4.508 298.320
1986-08-01 6.060 6.060 5.790 5.990 -1.155 264.320
1986-07-25 5.990 6.130 5.790 6.060 1.169 278.520
1986-07-18 6.270 6.270 5.860 5.990 -4.466 444.440
1986-07-11 6.400 6.470 6.130 6.270 -2.031 314.880
1986-07-04 6.400 6.470 6.330 6.400 na 247.950
1986-06-27 6.130 6.400 6.060 6.400 4.405 275.320
1986-06-20 6.200 6.400 6.060 6.130 -1.129 239.800
1986-06-13 6.200 6.330 6.060 6.200 -1.116 241.840
1986-06-06 6.470 6.470 6.130 6.270 -2.031 261.320
1986-05-30 6.540 6.540 6.270 6.400 -2.141 320.600
1986-05-23 6.470 6.610 6.270 6.540 2.188 489.880
1986-05-16 6.330 6.470 6.270 6.400 1.106 283.400
1986-05-09 5.990 6.400 5.920 6.330 6.926 503.080
1986-05-02 6.060 6.130 5.720 5.920 -3.426 439.240
1986-04-25 6.130 6.200 5.990 6.130 -1.129 466.560
1986-04-18 6.200 6.270 6.060 6.200 na 213.200
1986-04-11 6.200 6.270 6.130 6.200 na 217.600
1986-04-04 6.270 6.400 5.990 6.200 na 526.480
1986-03-28 6.060 6.330 5.920 6.200 2.310 498.800
1986-03-21 6.130 6.130 5.990 6.060 -1.142 349.200
1986-03-14 5.990 6.130 5.920 6.130 3.547 663.320
1986-03-07 5.920 6.060 5.720 5.920 -2.310 303.880
1986-02-28 6.060 6.060 5.860 6.060 na 632.320
1986-02-21 5.860 6.060 5.860 6.060 3.413 930.800
1986-02-14 5.920 5.990 5.720 5.860 -2.170 774.720
1986-02-07 5.790 5.990 5.790 5.990 3.454 513.120
1986-01-31 5.860 6.060 5.790 5.790 na 677.880
1986-01-24 5.860 5.990 5.720 5.790 -1.195 497.200
1986-01-17 5.650 5.860 5.580 5.860 3.717 558.000
1986-01-10 5.520 5.860 5.450 5.650 3.670 1005.84
1986-01-03 5.040 5.450 5.040 5.450 8.135 689.950
1985-12-27 5.040 5.110 4.970 5.040 na 462.200
1985-12-20 4.900 5.110 4.900 5.040 1.408 699.440
1985-12-13 4.840 4.970 4.770 4.970 2.686 1508.52
1985-12-06 4.840 4.900 4.430 4.840 -1.224 1377.04
1985-11-29 5.040 5.110 4.700 4.900 -2.778 2372.95
1985-11-22 5.310 5.450 4.560 5.040 -5.085 1834.96
1985-11-15 5.380 5.520 5.310 5.310 -1.301 418.360
1985-11-08 5.450 5.520 5.310 5.380 na 470.080
1985-11-01 5.520 5.720 5.310 5.380 -2.536 511.520
1985-10-25 5.570 5.640 5.450 5.520 -0.898 1560.96
1985-10-18 5.570 5.640 5.380 5.570 na 1160.60
1985-10-11 5.840 5.840 5.050 5.570 -7.629 1415.68
1985-10-04 5.840 6.100 5.770 6.030 3.253 455.400
1985-09-27 6.030 6.100 5.840 5.840 -3.151 552.950
1985-09-20 6.230 6.290 6.030 6.030 -3.210 613.400
1985-09-13 6.230 6.560 6.160 6.230 na 987.400
1985-09-06 5.840 6.360 5.570 6.230 5.593 1751.80
1985-08-30 6.030 6.100 5.840 5.900 -3.279 423.440
1985-08-23 6.290 6.290 6.030 6.100 -3.021 357.760
1985-08-16 6.160 6.360 6.160 6.290 2.110 254.240
1985-08-09 6.100 6.160 6.030 6.160 0.984 396.760
1985-08-02 6.100 6.160 5.970 6.100 -2.087 615.600
1985-07-26 6.410 6.410 6.100 6.230 -1.890 759.520
1985-07-19 6.350 6.540 6.290 6.350 na 883.120
1985-07-12 6.290 6.350 6.160 6.350 0.954 1620.28
1985-07-05 6.220 6.350 6.160 6.290 2.110 729.750
1985-06-28 6.160 6.220 5.970 6.160 -0.965 808.240
1985-06-21 5.970 6.350 5.910 6.220 4.188 1281.72
1985-06-14 5.780 5.970 5.780 5.970 2.226 684.560
1985-06-07 5.590 5.910 5.590 5.840 3.363 964.280
1985-05-31 5.650 5.720 5.460 5.650 na 830.300
1985-05-24 6.030 6.100 5.590 5.650 -4.399 1313.28
1985-05-17 5.650 5.970 5.520 5.910 4.602 556.440
1985-05-10 5.780 5.840 5.460 5.650 -2.249 918.880
1985-05-03 6.030 6.030 5.780 5.780 -4.146 221.240
1985-04-26 6.030 6.160 5.910 6.030 na 393.000
1985-04-19 6.030 6.090 5.900 6.030 na 553.080
1985-04-12 6.090 6.150 5.970 6.030 -1.951 393.000
1985-04-05 6.090 6.150 6.030 6.150 0.985 558.550
1985-03-29 5.970 6.090 5.900 6.090 2.010 268.760
1985-03-22 5.970 6.150 5.900 5.970 1.186 365.520
1985-03-15 5.900 6.030 5.840 5.900 -1.173 380.120
1985-03-08 5.900 5.970 5.840 5.970 1.186 443.800
1985-03-01 5.970 5.970 5.840 5.900 -2.156 271.200
1985-02-22 5.840 6.030 5.780 6.030 2.203 371.300
1985-02-15 5.720 5.900 5.660 5.900 3.147 697.760
1985-02-08 5.840 5.840 5.600 5.720 -2.055 1098.80
1985-02-01 5.900 5.900 5.780 5.840 -1.017 701.200
1985-01-25 5.830 6.130 5.710 5.900 2.253 1474.84
1985-01-18 5.890 5.890 5.710 5.770 -1.029 399.320
1985-01-11 5.480 5.950 5.360 5.830 7.565 756.320
1985-01-04 5.540 5.710 5.180 5.420 -4.071 1036.95
1984-12-28 6.550 6.610 5.300 5.650 -12.943 1415.00
1984-12-21 6.430 6.900 6.250 6.490 na 520.760
1984-12-14 6.490 6.490 6.370 6.490 na 393.760
1984-12-07 6.790 6.790 6.430 6.490 -3.566 252.240
1984-11-30 6.790 6.850 6.730 6.730 -0.884 178.000
1984-11-23 6.730 6.900 6.610 6.790 1.799 515.550
1984-11-16 6.730 6.790 6.610 6.670 -0.892 316.640
1984-11-09 6.730 6.900 6.670 6.730 -0.884 169.480
1984-11-02 6.610 6.790 6.550 6.790 3.664 820.160
1984-10-26 6.890 6.890 6.550 6.550 na 1112.20
