|
Major Indices
|
USA | Canada
|
Europe
|
Asia Pacific
|
Latin America
|
MidEast Africa
|
Global
|
Indiv Stocks
|
|
|
|
|
|
Olin Corp. Index
US
Weekly Data |
|
|
(1)
Open for Week
(2)
High for Week
(3)
Low for Week
(4)
Close for Week
(5)
%Chg for Week
(6)
Volume (thous of shares) - Average over days in Week
|
EconStats does not guarantee the accuracy of this data.
|
|
|_Olin_Corp._weekly_______________________________________________________________________|
| (1) | (2) | (3) | (4) | (5) | (6) |
| | | | | | Volume |
| | | | | |(thous) - |
| Open for | High for | Low for | Close for | %Chg for | Avg over |
| Week | Week | Week | Week | Week | days in Week |
Year-Mn-Dy |____2013-1988_|____2013-1988_|____2013-1988_|____2013-1988_|____2013-1988_|____2013-1988_|
29.61% <-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 27.210 27.580 26.900 27.530 1.028 1308.30
2013-12-06 26.480 27.460 25.930 27.250 9.746 2261.34
2013-11-29 24.900 25.200 24.570 24.830 -0.401 901.700
2013-11-22 24.540 24.980 24.280 24.930 1.507 1201.18
2013-11-15 23.620 24.650 23.500 24.560 3.980 1041.24
2013-11-08 22.530 23.680 22.470 23.620 4.699 1398.62
2013-11-01 22.140 23.460 21.880 22.560 2.313 2144.00
2013-10-25 22.810 22.910 21.790 22.050 -3.332 1591.60
2013-10-18 22.590 22.960 22.550 22.810 0.751 811.500
2013-10-11 22.750 22.790 21.950 22.640 -1.906 891.360
2013-10-04 22.770 23.300 22.520 23.080 0.348 814.220
2013-09-27 23.340 23.820 22.890 23.000 -1.667 906.400
2013-09-20 23.210 23.510 22.760 23.390 1.873 1084.20
2013-09-13 22.670 23.430 22.670 22.960 1.145 1197.96
2013-09-06 23.370 23.490 22.680 22.700 -1.732 1338.00
2013-08-30 22.880 23.380 22.500 23.100 1.138 961.240
2013-08-23 23.250 23.360 22.630 22.840 -1.890 643.360
2013-08-16 23.870 24.350 23.250 23.280 -3.000 730.900
2013-08-09 25.030 25.030 23.940 24.000 -4.153 837.140
2013-08-02 23.520 25.170 23.450 25.040 6.417 889.240
2013-07-26 24.550 24.660 23.280 23.530 -4.116 906.660
2013-07-19 24.290 24.730 23.960 24.540 1.363 735.820
2013-07-12 24.280 24.740 24.120 24.210 0.041 599.060
2013-07-05 24.060 24.530 23.850 24.200 1.171 506.025
2013-06-28 23.050 24.530 22.740 23.920 2.926 768.280
2013-06-21 24.250 24.350 23.080 23.240 -3.568 721.360
2013-06-14 24.760 24.820 24.040 24.100 -2.469 391.040
2013-06-07 24.950 25.260 23.950 24.710 -0.882 582.220
2013-05-31 25.280 25.420 24.810 24.930 0.080 415.325
2013-05-24 24.960 25.160 24.230 24.910 -0.479 458.820
2013-05-17 24.100 25.160 23.950 25.030 3.601 524.080
2013-05-10 23.900 24.310 23.630 24.160 1.300 538.740
2013-05-03 24.590 24.690 23.090 23.850 -2.414 1020.16
2013-04-26 24.890 26.050 24.310 24.440 -1.531 895.240
2013-04-19 25.100 25.210 23.970 24.820 -2.168 784.080
2013-04-12 24.810 25.770 24.610 25.370 2.588 578.180
2013-04-05 25.250 25.340 24.380 24.730 -1.943 798.020
2013-03-29 25.090 25.420 24.780 25.220 1.163 640.550
2013-03-22 24.760 25.110 24.530 24.930 -0.638 708.920
2013-03-15 24.230 25.150 24.090 25.090 4.585 907.840
2013-03-08 22.970 24.000 22.830 23.990 4.350 802.720
2013-03-01 22.710 23.370 22.090 22.990 1.278 674.620
2013-02-22 23.320 23.500 22.120 22.700 -2.366 696.700
2013-02-15 23.310 23.610 23.080 23.250 -0.343 526.140
2013-02-08 23.650 23.930 22.980 23.330 -1.520 760.240
2013-02-01 23.350 24.130 21.290 23.690 1.892 1638.00
2013-01-25 22.830 23.340 22.650 23.250 1.974 752.075
2013-01-18 22.410 23.000 22.410 22.800 1.514 691.000
2013-01-11 22.520 22.630 22.080 22.460 -0.751 658.940
2013-01-04 22.520 22.720 22.490 22.630 6.544 480.600
2012-12-28 21.080 21.540 20.970 21.240 0.568 376.875
2012-12-21 21.380 21.690 20.970 21.120 -1.493 953.580
2012-12-14 21.310 21.940 20.970 21.440 0.989 451.380
2012-12-07 20.860 21.350 20.560 21.230 2.412 423.100
2012-11-30 20.830 21.210 20.480 20.730 -0.623 477.040
2012-11-23 20.120 21.000 20.010 20.860 5.088 413.400
2012-11-16 20.760 20.890 19.500 19.850 -4.245 526.460
2012-11-09 20.890 21.650 20.660 20.730 -1.003 443.620
2012-11-02 20.840 21.500 20.270 20.940 0.239 699.267
2012-10-26 21.700 21.810 20.560 20.890 -3.332 538.180
2012-10-19 21.310 22.320 21.260 21.610 1.408 393.800
2012-10-12 21.870 21.930 21.230 21.310 -2.738 269.380
2012-10-05 21.710 22.160 20.930 21.910 0.828 517.200
2012-09-28 22.070 22.290 21.590 21.730 -2.205 578.940
2012-09-21 23.150 23.260 22.100 22.220 -4.183 608.820
2012-09-14 22.450 23.480 22.280 23.190 3.434 538.840
2012-09-07 21.400 22.500 21.100 22.420 4.620 719.300
2012-08-31 21.480 21.590 21.210 21.430 0.234 299.840
2012-08-24 21.240 21.640 21.210 21.380 0.187 354.120
2012-08-17 20.870 21.350 20.490 21.340 2.252 326.660
2012-08-10 20.680 21.240 20.540 20.870 1.114 510.760
2012-08-03 20.080 20.690 19.770 20.640 2.483 516.520
2012-07-27 21.220 21.280 19.340 20.140 -6.932 1073.80
2012-07-20 20.790 21.830 20.610 21.640 4.139 560.400
2012-07-13 20.610 21.050 20.200 20.780 0.386 487.120
2012-07-06 20.890 21.130 20.250 20.700 -0.910 602.400
2012-06-29 19.920 21.040 19.610 20.890 3.570 410.440
2012-06-22 19.890 20.890 19.650 20.170 0.498 595.180
2012-06-15 20.660 20.730 19.740 20.070 -1.666 574.080
2012-06-08 19.020 20.630 18.960 20.410 7.421 720.360
2012-06-01 19.460 19.770 18.810 19.000 -1.554 572.175
2012-05-25 18.550 19.430 18.400 19.300 4.268 520.140
2012-05-18 19.950 20.080 18.470 18.510 -8.185 563.040
2012-05-11 19.880 20.360 19.590 20.160 1.205 664.080
2012-05-04 21.210 21.210 19.920 19.920 -7.778 925.620
2012-04-27 21.030 22.200 21.000 21.600 0.793 675.180
2012-04-20 20.920 21.740 20.730 21.430 2.683 462.720
2012-04-13 21.190 21.470 20.580 20.870 -2.795 498.560
2012-04-06 21.760 22.240 21.400 21.470 -1.287 630.000
2012-03-30 21.670 22.150 21.440 21.750 1.731 499.580
2012-03-23 21.600 21.890 20.780 21.380 -1.338 649.600
2012-03-16 21.780 22.000 21.440 21.670 -0.230 492.760
2012-03-09 21.310 22.170 20.690 21.720 1.543 615.300
2012-03-02 21.310 21.840 21.020 21.390 na 602.800
2012-02-24 21.430 21.620 21.150 21.390 0.187 443.650
2012-02-17 22.160 22.290 21.010 21.350 -2.244 717.520
2012-02-10 22.870 23.040 21.700 21.840 -4.961 491.080
2012-02-03 22.560 23.460 21.970 22.980 1.233 907.580
2012-01-27 22.280 22.810 21.900 22.700 2.252 716.440
2012-01-20 21.580 22.250 21.460 22.200 3.593 595.250
2012-01-13 20.740 22.620 20.580 21.430 3.777 861.500
2012-01-06 20.220 20.860 19.750 20.650 5.089 804.450
2011-12-30 20.100 20.340 19.580 19.650 -2.384 359.325
2011-12-23 19.520 20.290 18.950 20.130 4.301 544.240
2011-12-16 19.210 19.920 18.750 19.300 -0.567 2711.28
2011-12-09 19.550 19.780 18.270 19.410 1.199 1340.54
2011-12-02 18.620 19.570 17.920 19.180 7.511 959.200
2011-11-25 18.640 18.910 17.800 17.840 -6.303 678.200
2011-11-18 19.220 19.860 18.900 19.040 -1.449 644.640
2011-11-11 19.660 19.810 18.610 19.320 -1.729 856.420
2011-11-04 19.070 19.670 18.000 19.660 0.306 1260.66
2011-10-28 20.270 21.750 19.290 19.600 -2.874 1378.38
2011-10-21 20.160 20.260 19.000 20.180 -0.689 665.500
2011-10-14 19.010 20.390 18.880 20.320 9.306 505.600
2011-10-07 17.990 19.310 16.110 18.590 3.220 1018.78
2011-09-30 18.390 19.980 17.830 18.010 -0.771 913.200
2011-09-23 19.200 20.000 17.710 18.150 -7.868 806.800
2011-09-16 18.000 19.960 17.800 19.700 7.827 670.740
2011-09-09 18.180 19.320 18.090 18.270 -2.195 631.050
2011-09-02 19.170 20.300 18.630 18.680 -1.164 723.240
2011-08-26 18.650 19.220 17.650 18.900 4.825 859.760
2011-08-19 19.730 20.190 18.010 18.030 -7.822 822.580
2011-08-12 18.750 19.700 17.640 19.560 0.462 1629.96
2011-08-05 21.300 21.600 18.800 19.470 -6.887 1253.54
2011-07-29 21.550 21.780 20.590 20.910 -4.258 1011.32
2011-07-22 22.400 23.360 20.560 21.840 -2.847 1722.98
2011-07-15 23.300 23.770 22.170 22.480 -5.308 615.660
2011-07-08 23.000 24.090 22.950 23.740 2.994 628.425
2011-07-01 21.770 23.080 21.510 23.050 5.977 635.640
2011-06-24 20.860 22.190 20.860 21.750 3.918 588.960
2011-06-17 21.360 22.200 20.600 20.930 -2.379 787.860
2011-06-10 22.100 22.210 21.430 21.440 -2.943 857.420
2011-06-03 23.890 24.160 22.080 22.090 -6.478 908.675
2011-05-27 22.550 23.730 22.070 23.620 2.428 744.100
2011-05-20 23.380 23.870 22.620 23.060 -1.956 804.280
2011-05-13 24.360 25.360 23.450 23.520 -4.156 774.540
2011-05-06 25.890 26.350 24.170 24.540 -4.662 1122.66
2011-04-29 26.030 27.160 25.320 25.740 -1.114 1271.64
2011-04-22 24.850 26.150 24.660 26.030 3.458 1047.98
2011-04-15 25.170 25.330 23.680 25.160 0.479 933.800
2011-04-08 23.220 25.450 23.040 25.040 8.305 1328.74
2011-04-01 21.230 23.540 21.110 23.120 8.903 1549.86
2011-03-25 20.470 21.420 20.380 21.230 4.530 915.060
2011-03-18 19.380 20.320 18.950 20.310 3.887 927.120
2011-03-11 19.870 19.980 19.070 19.550 -0.862 731.360
2011-03-04 18.560 19.990 18.490 19.720 6.652 1005.04
2011-02-25 18.960 18.980 17.970 18.490 -3.396 941.400
2011-02-18 18.750 19.150 18.650 19.140 2.080 636.640
2011-02-11 18.910 19.230 18.540 18.750 -0.160 759.120
2011-02-04 19.340 20.690 18.660 18.780 -2.543 1393.08
2011-01-28 19.660 19.930 19.250 19.270 -2.083 699.700
2011-01-21 20.610 20.670 19.600 19.680 -4.928 676.700
2011-01-14 20.070 20.830 19.790 20.700 2.475 467.820
2011-01-07 20.750 21.090 19.940 20.200 -1.559 536.980
2010-12-31 20.890 20.940 20.490 20.520 -2.053 292.060
2010-12-24 20.770 21.020 20.740 20.950 1.013 397.450
2010-12-17 20.690 20.950 20.160 20.740 0.826 836.980
2010-12-10 19.020 20.770 19.010 20.570 7.809 885.480
2010-12-03 18.300 19.310 18.030 19.080 3.639 606.780
2010-11-26 18.330 18.620 17.900 18.410 0.163 822.575
2010-11-19 19.030 19.100 18.060 18.380 -3.212 847.940
2010-11-12 19.600 19.780 18.810 18.990 -4.284 747.060
2010-11-05 20.080 20.230 19.410 19.840 -0.750 1015.42
2010-10-29 20.910 21.570 18.700 19.990 -3.663 1355.68
2010-10-22 21.110 21.440 20.490 20.750 -1.612 723.560
2010-10-15 21.030 21.490 20.590 21.090 0.238 406.580
2010-10-08 20.220 21.130 19.630 21.040 3.645 649.800
2010-10-01 19.670 20.850 19.480 20.300 3.046 958.800
2010-09-24 19.720 20.690 19.460 19.700 0.051 839.660
2010-09-17 19.500 20.070 19.080 19.690 1.968 659.100
2010-09-10 19.130 19.390 18.630 19.310 0.678 535.550
2010-09-03 18.400 19.320 17.560 19.180 3.900 775.960
2010-08-27 18.380 18.590 17.250 18.460 0.985 513.400
2010-08-20 18.600 19.250 17.950 18.280 -2.818 630.280
2010-08-13 20.350 20.750 18.610 18.810 -6.650 553.700
2010-08-06 20.750 20.990 19.800 20.150 -0.739 397.860
2010-07-30 19.990 20.990 19.770 20.300 1.399 685.780
2010-07-23 18.420 20.020 18.000 20.020 8.804 800.600
2010-07-16 18.870 19.540 18.320 18.400 -2.646 485.480
2010-07-09 17.960 19.090 17.280 18.900 6.780 573.075
2010-07-02 19.430 19.550 17.480 17.700 -9.044 783.320
2010-06-25 20.970 21.240 19.280 19.460 -6.036 809.160
2010-06-18 20.000 21.100 19.800 20.710 4.385 767.420
2010-06-11 18.200 19.840 17.300 19.840 10.345 1020.78
2010-06-04 18.950 19.340 17.950 17.980 -6.208 704.200
2010-05-28 18.360 19.650 17.310 19.170 3.734 668.860
2010-05-21 19.610 20.000 17.570 18.480 -5.473 1109.72
2010-05-14 19.970 20.650 19.350 19.550 3.769 952.980
2010-05-07 21.070 21.400 14.350 18.840 -10.286 1409.48
2010-04-30 22.390 22.390 20.110 21.000 -5.956 2065.30
2010-04-23 20.900 22.350 20.650 22.330 6.587 794.900
2010-04-16 20.760 21.190 20.540 20.950 0.770 897.800
2010-04-09 19.820 20.800 19.690 20.790 5.533 1093.56
2010-04-02 19.370 19.940 19.140 19.700 2.178 896.450
2010-03-26 18.500 19.660 18.470 19.280 2.936 1168.20
2010-03-19 18.770 19.290 18.510 18.730 -0.213 629.260
2010-03-12 18.520 18.970 18.460 18.770 0.968 616.700
2010-03-05 17.560 18.630 17.440 18.590 6.168 789.500
2010-02-26 17.310 17.640 17.060 17.510 1.684 800.000
2010-02-19 16.500 17.340 16.290 17.220 5.000 602.500
2010-02-12 15.980 16.400 15.300 16.400 2.886 930.160
2010-02-05 16.640 16.950 15.340 15.940 -3.394 860.960
2010-01-29 17.000 17.600 16.500 16.500 -0.602 1087.64
2010-01-22 17.690 18.130 16.540 16.600 -6.109 1012.68
2010-01-15 17.780 17.940 17.300 17.680 -0.282 741.580
2010-01-08 17.630 18.240 17.060 17.730 1.199 1370.36
2010-01-01 17.690 18.030 17.490 17.520 -0.171 547.800
2009-12-25 17.700 17.900 17.240 17.550 0.286 624.625
2009-12-18 17.810 18.030 17.310 17.500 -1.242 884.220
2009-12-11 16.970 17.820 16.560 17.720 4.420 771.200
2009-12-04 16.900 17.460 16.600 16.970 0.236 716.880
2009-11-27 17.270 17.580 16.680 16.930 -0.646 640.575
2009-11-20 16.690 17.310 16.400 17.040 3.148 780.720
2009-11-13 15.960 17.020 15.960 16.520 4.623 1012.24
2009-11-06 15.310 16.040 15.000 15.790 3.405 1173.98
2009-10-30 16.190 16.820 15.040 15.270 -5.273 1904.42
2009-10-23 17.120 17.350 16.040 16.120 -5.731 1071.56
2009-10-16 16.480 17.310 16.350 17.100 4.459 739.860
2009-10-09 16.550 17.290 16.300 16.370 -0.728 1165.58
2009-10-02 17.140 17.960 16.190 16.490 -3.398 837.960
2009-09-25 17.670 18.400 16.940 17.070 -4.743 821.640
2009-09-18 16.610 18.150 16.350 17.920 7.113 1857.92
2009-09-11 16.760 16.900 16.440 16.730 1.088 1056.73
2009-09-04 16.560 16.890 15.830 16.550 -1.429 1246.60
2009-08-28 15.120 17.370 14.800 16.790 10.898 1958.48
2009-08-21 14.510 15.200 14.350 15.140 0.933 980.420
2009-08-14 14.090 15.050 13.970 15.000 6.082 1298.94
2009-08-07 14.000 14.650 13.930 14.140 2.538 1404.42
2009-07-31 14.130 14.390 12.450 13.790 -1.711 2529.10
2009-07-24 12.810 14.100 12.760 14.030 10.560 1585.32
2009-07-17 11.330 12.710 11.000 12.690 12.202 1212.18
2009-07-10 11.840 12.060 10.970 11.310 -1.652 1314.00
2009-07-03 12.340 12.480 11.500 11.500 -6.807 1137.13
2009-06-26 11.850 12.420 10.640 12.340 4.311 2025.02
2009-06-19 12.840 12.840 11.780 11.830 -8.223 1272.00
2009-06-12 13.490 13.830 12.700 12.890 -5.706 1216.28
2009-06-05 13.580 13.970 13.220 13.670 2.320 1028.34
2009-05-29 12.590 13.400 12.570 13.360 6.200 1328.55
2009-05-22 12.890 13.500 12.380 12.580 -0.632 1250.52
2009-05-15 12.840 12.940 12.000 12.660 -1.860 1520.00
2009-05-08 12.640 13.350 12.530 12.900 3.283 1905.80
2009-05-01 14.180 14.640 11.920 12.490 -13.324 2767.22
2009-04-24 15.680 15.680 13.350 14.410 -9.768 2238.02
2009-04-17 16.400 16.700 15.410 15.970 -2.741 1269.60
2009-04-10 15.030 16.500 14.540 16.420 7.672 1509.50
2009-04-03 13.750 15.250 13.150 15.250 7.470 2482.42
2009-03-27 13.690 15.440 13.500 14.190 6.692 2001.94
2009-03-20 11.300 14.340 11.050 13.300 19.497 1981.54
2009-03-13 9.190 11.200 9.010 11.130 19.935 1415.76
2009-03-06 10.790 11.220 8.970 9.280 -11.111 1663.86
2009-02-27 12.250 12.450 10.120 10.440 -13.932 1561.02
2009-02-20 14.020 14.020 11.710 12.130 -14.758 1371.90
2009-02-13 14.620 15.310 13.550 14.230 -2.601 952.220
2009-02-06 13.830 14.660 13.780 14.610 3.986 1366.64
2009-01-30 16.390 16.970 13.650 14.050 -13.272 1929.60
2009-01-23 16.800 16.990 15.190 16.200 -4.762 1174.85
2009-01-16 17.770 17.970 15.580 17.010 -5.078 1023.76
2009-01-09 18.080 19.790 17.560 17.920 -1.376 1006.06
2009-01-02 16.280 18.390 16.130 18.170 11.472 1330.53
2008-12-26 16.870 16.870 15.650 16.300 -3.149 728.300
2008-12-19 18.150 18.540 16.610 16.830 -6.500 1315.70
2008-12-12 17.220 18.570 16.450 18.000 9.223 1114.74
2008-12-05 15.880 16.500 14.150 16.480 0.611 1156.98
2008-11-28 14.340 16.390 14.190 16.380 16.170 1267.75
2008-11-21 15.770 16.220 12.520 14.100 -13.017 1380.16
2008-11-14 17.700 18.020 15.000 16.210 -5.260 1264.10
2008-11-07 18.150 19.350 16.480 17.110 -5.782 1292.26
2008-10-31 16.050 18.660 14.980 18.160 10.597 1731.90
2008-10-24 16.180 17.400 14.650 16.420 2.561 1550.50
2008-10-17 14.660 18.320 14.220 16.010 16.947 1975.10
2008-10-10 16.380 17.410 12.560 13.690 -19.138 2019.60
2008-10-03 20.130 20.620 16.810 16.930 -19.611 1244.58
2008-09-26 22.900 23.260 20.630 21.060 -9.067 1203.92
2008-09-19 22.220 24.570 18.840 23.160 -0.941 1952.54
2008-09-12 24.720 24.770 20.070 23.380 -2.012 1406.32
2008-09-05 26.980 27.410 22.800 23.860 -11.334 1634.78
2008-08-29 27.300 27.420 26.320 26.910 -2.145 806.060
2008-08-22 28.440 28.520 26.520 27.500 -2.551 784.240
2008-08-15 28.300 29.200 27.280 28.220 0.071 1107.50
2008-08-08 29.210 30.020 27.720 28.200 -3.259 1377.56
2008-08-01 28.500 30.390 27.650 29.150 2.281 2093.48
2008-07-25 28.100 29.160 26.180 28.500 2.114 2145.48
2008-07-18 26.300 28.440 24.680 27.910 7.222 1750.78
2008-07-11 24.530 26.750 24.530 26.030 5.470 1421.28
2008-07-04 25.690 27.720 24.660 24.680 -3.894 2026.23
2008-06-27 26.510 27.950 25.250 25.680 -2.022 1883.62
2008-06-20 24.490 26.290 24.310 26.210 6.805 1715.62
2008-06-13 23.100 24.550 22.300 24.540 6.234 1412.00
2008-06-06 22.320 23.270 21.840 23.100 2.667 925.780
2008-05-30 21.020 22.540 20.750 22.500 7.092 773.850
2008-05-23 21.620 21.800 20.690 21.010 -2.641 743.180
2008-05-16 20.750 21.930 20.560 21.580 4.100 564.840
2008-05-09 20.460 21.300 20.250 20.730 1.817 693.020
2008-05-02 23.150 24.250 19.800 20.360 -12.204 2346.84
2008-04-25 22.200 23.500 21.340 23.190 3.851 978.040
2008-04-18 20.690 22.450 20.290 22.330 7.150 878.860
2008-04-11 21.580 21.810 20.440 20.840 -2.799 738.960
2008-04-04 19.300 21.720 19.130 21.440 11.609 922.200
2008-03-28 18.060 20.480 18.060 19.210 6.841 1107.66
2008-03-21 17.520 18.590 17.250 17.980 0.616 1102.58
2008-03-14 18.330 19.240 17.330 17.870 -2.669 1045.08
2008-03-07 19.320 19.970 18.210 18.360 -4.474 996.520
2008-02-29 19.150 21.170 19.050 19.220 0.104 1364.02
2008-02-22 21.000 21.930 18.330 19.200 -7.291 1698.98
2008-02-15 20.200 21.400 20.050 20.710 2.423 1253.32
2008-02-08 20.790 21.040 19.840 20.220 -2.788 1212.50
2008-02-01 17.360 20.900 17.070 20.800 18.993 1583.52
2008-01-25 15.860 17.760 15.700 17.480 5.619 1120.60
2008-01-18 17.670 18.400 16.200 16.550 -5.912 1121.98
2008-01-11 18.120 18.210 16.950 17.590 -2.278 918.880
2008-01-04 19.560 19.660 17.940 18.000 -7.928 652.325
2007-12-28 20.010 20.300 19.230 19.550 -2.103 603.050
2007-12-21 19.370 20.300 18.730 19.970 2.410 890.180
2007-12-14 20.890 21.090 19.370 19.500 -6.564 791.520
2007-12-07 21.160 21.160 20.060 20.870 -0.334 683.820
2007-11-30 19.360 20.990 18.510 20.940 8.329 1045.80
2007-11-23 18.990 19.640 18.740 19.330 0.835 932.800
2007-11-16 19.690 20.330 19.000 19.170 -3.958 1014.16
2007-11-09 21.950 22.350 19.620 19.960 -10.853 1218.88
2007-11-02 22.610 23.100 21.590 22.390 -0.754 1132.50
2007-10-26 22.500 23.090 22.050 22.560 -0.966 868.060
2007-10-19 23.050 24.530 22.240 22.780 -1.214 1188.70
2007-10-12 22.290 23.090 21.960 23.060 2.992 539.660
2007-10-05 22.250 22.900 21.760 22.390 0.045 580.860
2007-09-28 22.010 22.990 21.440 22.380 1.313 636.740
2007-09-21 20.230 22.200 19.630 22.090 8.125 882.660
2007-09-14 20.960 21.100 20.000 20.430 -2.482 678.840
2007-09-07 21.420 21.720 20.790 20.950 -2.285 780.000
2007-08-31 21.560 21.620 20.360 21.440 -0.787 741.720
2007-08-24 19.780 21.610 19.470 21.610 10.255 691.360
2007-08-17 20.210 20.920 18.220 19.600 -1.804 1245.12
2007-08-10 20.990 21.050 17.450 19.960 -3.807 2235.46
2007-08-03 20.420 21.680 20.390 20.750 1.616 1749.14
2007-07-27 21.800 21.980 19.450 20.420 -4.979 1930.30
2007-07-20 22.300 22.710 21.120 21.490 -2.936 1016.88
2007-07-13 21.780 22.280 21.380 22.140 1.793 938.780
2007-07-06 21.310 21.790 20.940 21.750 3.571 820.900
2007-06-29 20.090 21.200 19.600 21.000 4.426 1156.38
2007-06-22 20.120 20.480 19.750 20.110 0.050 810.020
2007-06-15 19.850 20.280 19.270 20.100 1.158 822.600
2007-06-08 20.310 20.580 19.350 19.870 -2.789 763.840
2007-06-01 20.200 20.450 19.980 20.440 1.945 981.850
2007-05-25 19.500 20.800 19.000 20.050 5.526 2887.96
2007-05-18 18.200 19.200 17.800 19.000 4.396 1544.20
2007-05-11 18.700 18.700 17.970 18.200 -1.887 795.020
2007-05-04 17.900 18.970 16.960 18.550 3.631 1569.80
2007-04-27 17.020 18.000 16.810 17.900 4.985 1064.82
2007-04-20 16.840 17.200 16.750 17.050 2.096 787.620
2007-04-13 16.900 17.000 16.450 16.700 -0.358 797.080
2007-04-06 17.020 17.110 16.690 16.760 -1.063 528.675
2007-03-30 17.150 17.260 16.530 16.940 -1.224 699.140
2007-03-23 16.240 17.190 16.240 17.150 6.258 562.140
2007-03-16 16.900 16.950 15.970 16.140 -4.440 657.940
2007-03-09 16.650 17.080 16.390 16.890 0.178 781.600
2007-03-02 18.180 18.330 16.760 16.860 -6.125 995.380
2007-02-23 16.620 18.070 16.310 17.960 7.738 1057.95
2007-02-16 16.150 16.820 16.150 16.670 3.028 523.580
2007-02-09 17.060 17.060 16.140 16.180 -5.158 660.840
2007-02-02 17.050 17.280 16.100 17.060 0.059 895.460
2007-01-26 16.860 17.080 16.470 17.050 1.127 549.680
2007-01-19 17.050 17.200 16.750 16.860 -1.230 404.225
2007-01-12 16.530 17.100 16.170 17.070 3.329 526.940
2007-01-05 16.650 16.870 16.420 16.520 na 457.600
2006-12-29 16.400 16.980 16.360 16.520 0.732 350.825
2006-12-22 17.000 17.100 16.310 16.400 -3.416 531.200
2006-12-15 17.290 17.300 16.730 16.980 -1.222 530.060
2006-12-08 16.750 17.350 16.700 17.190 2.811 482.620
2006-12-01 16.720 16.820 16.410 16.720 na 576.920
2006-11-24 17.000 17.070 16.660 16.720 -0.535 603.875
2006-11-17 16.990 17.700 16.710 16.810 -1.118 783.020
2006-11-10 17.200 17.360 16.610 17.000 -0.643 560.880
2006-11-03 16.800 17.600 16.800 17.110 2.088 741.060
2006-10-27 17.270 17.550 16.620 16.760 -2.897 741.220
2006-10-20 17.300 17.590 16.990 17.260 0.466 484.820
2006-10-13 16.170 17.380 16.090 17.180 6.246 785.720
2006-10-06 15.340 16.310 15.200 16.170 5.273 782.320
2006-09-29 15.200 15.800 15.020 15.360 1.386 554.840
2006-09-22 15.710 15.820 15.100 15.150 -3.565 508.780
2006-09-15 15.580 15.980 15.160 15.710 0.834 689.780
2006-09-08 15.870 15.990 15.320 15.580 1.366 965.075
2006-09-01 14.600 15.560 14.220 15.370 5.927 1566.80
2006-08-25 15.250 15.380 14.450 14.510 -5.411 660.600
2006-08-18 15.000 15.460 14.660 15.340 2.335 678.960
2006-08-11 15.750 15.950 14.910 14.990 -5.247 507.800
2006-08-04 16.560 16.570 15.430 15.820 -5.042 855.320
2006-07-28 16.200 17.000 16.110 16.660 3.030 539.620
2006-07-21 16.530 17.130 16.000 16.170 -3.116 539.440
2006-07-14 17.520 17.960 16.500 16.690 -4.629 364.920
2006-07-07 17.920 18.320 17.400 17.500 -2.398 363.625
2006-06-30 17.190 17.980 16.820 17.930 4.366 402.480
2006-06-23 16.960 17.500 16.630 17.180 1.297 368.340
2006-06-16 17.030 17.220 16.390 16.960 -0.059 699.360
2006-06-09 18.020 18.020 16.450 16.970 -5.565 552.320
2006-06-02 17.580 18.170 17.150 17.970 1.640 585.025
2006-05-26 17.600 18.070 17.150 17.680 -0.618 590.040
2006-05-19 18.290 18.640 17.520 17.790 -4.045 640.820
2006-05-12 19.110 19.530 18.380 18.540 -4.433 623.680
2006-05-05 19.750 20.220 19.100 19.400 -5.596 1055.20
2006-04-28 22.400 22.570 20.000 20.550 -8.707 764.400
2006-04-21 21.400 22.650 21.400 22.510 4.893 532.880
2006-04-14 21.490 21.730 21.160 21.460 0.468 441.200
2006-04-07 21.450 21.860 21.220 21.360 -0.512 461.960
2006-03-31 21.240 21.830 21.070 21.470 0.421 387.620
2006-03-24 21.110 22.000 20.700 21.380 -0.835 446.160
2006-03-17 20.810 21.770 20.410 21.560 3.554 495.920
2006-03-10 21.240 21.610 20.450 20.820 -3.745 382.180
2006-03-03 21.280 22.000 20.620 21.630 1.311 531.320
2006-02-24 21.240 21.500 21.100 21.350 0.282 378.575
2006-02-17 20.400 21.290 20.120 21.290 4.057 425.120
2006-02-10 20.500 21.000 20.170 20.460 -0.341 556.040
2006-02-03 21.200 21.600 20.300 20.530 -2.192 788.640
2006-01-27 20.000 21.020 19.890 20.990 5.055 500.020
2006-01-20 20.050 20.540 19.900 19.980 -0.349 411.875
2006-01-13 19.940 20.380 19.630 20.050 0.653 480.640
2006-01-06 19.790 20.110 19.470 19.920 1.220 446.475
2005-12-30 19.720 20.060 19.380 19.680 -0.203 374.175
2005-12-23 19.340 19.800 19.010 19.720 1.965 302.160
2005-12-16 19.630 19.820 19.210 19.340 -1.125 477.460
2005-12-09 19.420 20.150 19.270 19.560 0.411 447.780
2005-12-02 19.520 19.740 19.090 19.480 0.051 433.960
2005-11-25 19.350 19.610 19.210 19.470 0.620 310.725
2005-11-18 19.350 19.400 18.600 19.350 0.729 328.960
2005-11-11 19.060 19.400 18.560 19.210 1.640 472.220
2005-11-04 17.250 18.900 17.250 18.900 10.204 979.400
2005-10-28 18.100 18.500 16.650 17.150 -5.144 696.900
2005-10-21 18.000 18.330 17.610 18.080 -0.166 355.040
2005-10-14 18.200 18.550 17.620 18.110 -0.440 501.020
2005-10-07 18.960 19.180 17.750 18.190 -4.213 813.380
2005-09-30 18.540 19.100 18.500 18.990 2.983 393.060
2005-09-23 19.260 19.470 18.050 18.440 -3.908 528.000
2005-09-16 19.110 19.530 18.520 19.190 0.471 543.540
2005-09-09 19.100 19.290 18.840 19.100 0.262 549.650
2005-09-02 18.400 19.340 18.000 19.050 3.533 681.720
2005-08-26 18.000 18.590 17.510 18.400 2.793 830.680
2005-08-19 18.180 18.450 17.660 17.900 -1.540 540.160
2005-08-12 17.880 18.400 17.750 18.180 1.564 512.300
2005-08-05 18.500 18.730 17.800 17.900 -2.452 905.760
2005-07-29 19.750 19.880 17.700 18.350 -7.089 1191.50
2005-07-22 19.100 20.000 19.050 19.750 3.457 545.960
2005-07-15 18.300 19.540 18.300 19.090 4.603 698.200
2005-07-08 18.310 18.370 17.850 18.250 na 914.000
2005-07-01 17.690 18.590 17.670 18.250 2.241 511.060
2005-06-24 19.050 19.170 17.750 17.850 -7.225 431.520
2005-06-17 18.430 19.470 18.340 19.240 4.113 549.960
2005-06-10 18.850 19.170 18.040 18.480 -1.702 631.340
2005-06-03 18.910 19.290 18.650 18.800 -0.476 467.700
2005-05-27 18.650 18.920 18.190 18.890 1.559 441.140
2005-05-20 17.450 18.940 17.300 18.600 6.468 585.140
2005-05-13 18.710 18.950 17.090 17.470 -6.075 1026.90
2005-05-06 18.000 18.850 17.550 18.600 4.848 1354.32
2005-04-29 21.090 21.690 17.650 17.740 -15.644 1326.32
2005-04-22 20.140 21.580 19.900 21.030 4.264 511.480
2005-04-15 22.840 22.900 19.900 20.170 -11.883 773.440
2005-04-08 23.200 23.790 22.830 22.890 -0.780 477.100
2005-04-01 22.970 23.140 21.840 23.070 0.523 773.340
2005-03-25 23.420 23.740 22.770 22.950 -1.755 378.775
2005-03-18 24.300 24.320 23.020 23.360 -2.869 614.440
2005-03-11 25.110 25.150 23.620 24.050 -3.800 623.820
2005-03-04 24.990 25.350 24.350 25.000 0.929 795.600
2005-02-25 24.300 24.850 23.500 24.770 1.725 822.375
2005-02-18 24.310 24.760 23.760 24.350 0.537 610.920
2005-02-11 24.550 24.920 23.500 24.220 -1.384 716.160
2005-02-04 22.140 24.570 22.050 24.560 11.687 1472.92
2005-01-28 21.100 22.850 20.820 21.990 5.316 844.560
2005-01-21 20.750 21.300 20.590 20.880 -0.048 453.250
2005-01-14 20.610 21.050 20.230 20.890 1.359 511.040
2005-01-07 22.020 22.020 20.220 20.610 -6.403 643.280
2004-12-31 22.000 22.370 21.640 22.020 0.182 425.660
2004-12-24 21.980 22.240 21.710 21.980 0.826 471.425
2004-12-17 22.000 22.800 21.800 21.800 -0.229 659.780
2004-12-10 22.100 22.110 20.550 21.850 -1.399 807.100
2004-12-03 22.600 22.990 21.800 22.160 -1.947 642.900
2004-11-26 21.600 22.620 21.440 22.600 4.970 548.600
2004-11-19 21.230 21.980 20.960 21.530 1.557 1031.48
2004-11-12 20.900 21.440 20.610 21.200 1.290 820.600
2004-11-05 18.820 21.000 18.510 20.930 11.925 928.280
2004-10-29 18.770 19.660 18.600 18.700 -1.058 498.840
2004-10-22 18.750 19.340 18.180 18.900 0.746 454.260
2004-10-15 19.500 19.720 18.590 18.760 -4.481 371.000
2004-10-08 19.700 20.030 19.300 19.640 -0.051 559.700
2004-10-01 18.180 20.480 17.850 19.650 8.086 1127.34
2004-09-24 17.670 18.240 17.450 18.180 2.596 429.280
2004-09-17 17.580 17.800 17.240 17.720 0.796 468.040
2004-09-10 17.380 17.610 17.100 17.580 1.093 584.675
2004-09-03 16.700 17.520 16.580 17.390 3.635 421.940
2004-08-27 16.430 16.800 16.310 16.780 2.192 381.820
2004-08-20 16.010 16.730 16.010 16.420 2.818 310.100
2004-08-13 16.370 16.700 15.930 15.970 -1.844 437.740
2004-08-06 17.180 17.900 16.250 16.270 -5.845 488.380
2004-07-30 16.710 17.750 16.540 17.280 4.159 385.520
2004-07-23 17.600 17.620 16.590 16.590 -5.899 387.540
2004-07-16 17.590 17.900 17.080 17.630 0.227 402.020
2004-07-09 17.290 17.640 17.180 17.590 0.976 359.800
2004-07-02 17.780 17.780 16.990 17.420 -1.191 464.240
2004-06-25 17.100 17.700 16.860 17.630 2.859 471.400
2004-06-18 16.710 17.170 16.430 17.140 2.635 298.640
2004-06-11 16.550 16.940 16.510 16.700 2.078 350.775
2004-06-04 16.550 16.750 16.260 16.360 -0.547 506.025
2004-05-28 16.170 16.700 15.800 16.450 3.006 340.820
2004-05-21 15.500 16.280 15.200 15.970 1.590 407.820
2004-05-14 16.000 16.160 15.420 15.720 -2.056 553.440
2004-05-07 17.270 17.630 15.940 16.050 -7.064 553.460
2004-04-30 18.600 18.990 17.210 17.270 -7.051 423.200
2004-04-23 18.350 18.780 17.900 18.580 1.253 336.860
2004-04-16 17.900 18.390 17.510 18.350 2.514 445.520
2004-04-09 18.300 18.460 17.870 17.900 -2.186 304.725
2004-04-02 17.500 18.520 17.390 18.300 6.395 381.720
2004-03-26 16.950 17.500 16.370 17.200 na 569.420
2004-03-19 18.140 18.140 17.060 17.200 -5.182 449.560
2004-03-12 18.980 18.980 17.410 18.140 -3.511 352.420
2004-03-05 18.300 18.950 17.990 18.800 3.524 464.280
2004-02-27 18.000 18.330 17.800 18.160 0.889 520.120
2004-02-20 18.400 18.630 17.900 18.000 -1.370 424.150
2004-02-13 17.810 18.700 17.650 18.250 2.471 675.220
2004-02-06 19.080 19.370 17.380 17.810 -6.607 1419.90
2004-01-30 18.710 20.350 18.080 19.070 1.382 692.440
2004-01-23 19.450 19.550 18.480 18.810 -2.791 553.200
2004-01-16 19.740 20.420 19.350 19.350 -1.477 351.220
2004-01-09 20.200 20.510 19.550 19.640 -2.337 423.620
2004-01-02 20.270 20.530 19.990 20.110 -0.740 283.200
2003-12-26 19.890 20.320 19.790 20.260 1.860 205.275
2003-12-19 19.980 20.000 19.370 19.890 na 292.120
2003-12-12 19.000 19.980 18.820 19.890 4.136 416.440
2003-12-05 18.210 19.330 18.210 19.100 4.887 505.220
2003-11-28 17.060 18.280 17.060 18.210 6.491 298.675
2003-11-21 17.310 17.610 16.700 17.100 -1.213 322.320
2003-11-14 17.250 17.820 16.460 17.310 0.348 406.680
2003-11-07 17.450 17.700 17.190 17.250 -0.919 408.120
2003-10-31 16.950 18.000 16.750 17.410 3.079 498.740
2003-10-24 17.320 17.570 16.600 16.890 -2.313 268.460
2003-10-17 16.990 17.650 16.900 17.290 2.794 271.760
2003-10-10 16.750 17.120 16.280 16.820 na 378.320
2003-10-03 16.300 16.820 15.790 16.820 3.571 644.220
2003-09-26 16.950 17.060 16.210 16.240 -5.526 387.680
2003-09-19 18.160 18.200 17.110 17.190 -4.659 467.440
2003-09-12 18.100 18.540 17.620 18.030 -0.055 230.560
2003-09-05 18.400 18.730 17.950 18.040 -0.934 203.100
2003-08-29 17.900 18.330 17.550 18.210 2.303 210.900
2003-08-22 17.390 18.410 17.250 17.800 2.653 345.280
2003-08-15 16.570 17.390 16.520 17.340 4.647 432.520
2003-08-08 16.750 17.150 16.150 16.570 -1.075 505.900
2003-08-01 18.960 19.000 16.740 16.750 -11.610 600.680
2003-07-25 18.300 18.980 17.840 18.950 3.779 309.000
2003-07-18 17.600 18.400 17.200 18.260 3.515 342.360
2003-07-11 17.150 17.750 17.040 17.640 3.765 278.420
2003-07-04 17.300 17.350 16.900 17.000 -2.411 268.750
2003-06-27 17.050 17.870 16.550 17.420 1.044 278.460
2003-06-20 17.660 18.250 17.160 17.240 -2.378 301.780
2003-06-13 17.700 17.950 17.330 17.660 -1.175 234.160
2003-06-06 17.830 18.360 17.650 17.870 1.189 256.480
2003-05-30 17.020 17.800 16.820 17.660 3.456 291.900
2003-05-23 16.750 17.190 16.530 17.070 0.708 351.120
2003-05-16 17.730 17.830 16.900 16.950 -4.399 495.780
2003-05-09 18.160 18.380 17.230 17.730 -1.827 491.080
2003-05-02 17.400 18.410 17.210 18.060 3.793 554.220
2003-04-25 18.500 19.700 16.400 17.400 -6.552 750.800
2003-04-18 18.380 19.090 18.380 18.620 1.361 257.125
2003-04-11 18.800 19.290 18.080 18.370 -1.183 258.960
2003-04-04 18.400 19.000 17.800 18.590 -0.054 257.160
2003-03-28 18.750 19.040 17.750 18.600 -4.664 289.240
2003-03-21 16.500 20.000 16.500 19.510 16.826 570.380
2003-03-14 16.310 16.970 15.950 16.700 1.767 402.020
2003-03-07 16.500 16.850 16.200 16.410 -0.545 509.180
2003-02-28 15.700 16.720 15.200 16.500 6.383 494.900
2003-02-21 15.700 16.080 15.100 15.510 -0.577 246.425
2003-02-14 15.750 16.070 15.140 15.600 0.064 245.380
2003-02-07 16.130 16.680 15.530 15.590 -3.288 368.380
2003-01-31 15.970 16.310 14.970 16.120 0.687 355.240
2003-01-24 16.120 16.200 15.700 16.010 -0.621 353.475
2003-01-17 16.500 16.680 16.000 16.110 -2.364 484.820
2003-01-10 16.030 16.500 15.500 16.500 3.319 496.920
2003-01-03 15.200 16.050 15.190 15.970 5.204 301.075
2002-12-27 15.520 15.650 15.050 15.180 -3.003 291.400
2002-12-20 15.000 15.800 15.000 15.650 4.403 367.260
2002-12-13 15.000 15.180 14.670 14.990 -0.860 200.200
2002-12-06 15.250 15.430 14.120 15.120 0.199 295.840
2002-11-29 14.260 15.270 14.000 15.090 5.895 327.050
2002-11-22 14.880 14.940 14.120 14.250 -3.586 378.120
2002-11-15 14.630 15.250 14.050 14.780 -0.337 237.700
2002-11-08 14.900 15.710 14.350 14.830 -0.470 375.720
2002-11-01 16.300 16.820 14.100 14.900 -8.364 384.220
2002-10-25 16.450 16.970 15.490 16.260 -1.155 211.020
2002-10-18 15.300 17.060 15.060 16.450 7.306 297.420
2002-10-11 15.100 15.610 13.900 15.330 na 618.380
2002-10-04 15.870 16.980 15.100 15.330 -5.195 404.980
2002-09-27 17.550 17.550 15.590 16.170 -7.863 787.680
2002-09-20 18.330 18.500 16.750 17.550 -5.442 391.120
2002-09-13 18.400 18.780 18.000 18.560 -0.215 154.800
2002-09-06 18.900 18.920 17.700 18.600 -2.105 190.700
2002-08-30 18.600 19.400 18.000 19.000 2.371 217.420
2002-08-23 19.000 19.500 18.560 18.560 -2.572 234.720
2002-08-16 18.400 19.250 17.800 19.050 2.035 300.120
2002-08-09 17.610 18.940 17.150 18.670 6.019 322.900
2002-08-02 18.620 19.420 17.580 17.610 -5.323 404.600
2002-07-26 19.090 19.610 17.300 18.600 -3.826 417.120
2002-07-19 21.240 21.240 18.900 19.340 -9.031 442.180
2002-07-12 21.950 22.600 20.600 21.260 -3.144 347.180
2002-07-05 22.150 22.150 20.500 21.950 -0.903 291.225
2002-06-28 20.590 22.250 20.410 22.150 7.576 532.820
2002-06-21 20.190 21.130 19.730 20.590 1.981 361.220
2002-06-14 19.310 20.500 19.120 20.190 4.611 564.120
2002-06-07 19.450 19.650 18.590 19.300 -1.931 359.120
2002-05-31 19.200 20.400 18.590 19.680 3.743 472.100
2002-05-24 18.420 19.040 18.140 18.970 1.716 311.600
2002-05-17 18.060 18.660 18.010 18.650 3.324 349.360
2002-05-10 18.880 19.000 17.870 18.050 -3.113 294.260
2002-05-03 17.400 18.740 17.210 18.630 7.750 307.580
2002-04-26 18.280 18.280 17.050 17.290 -5.416 233.120
2002-04-19 18.510 19.300 18.130 18.280 -2.559 260.240
2002-04-12 17.350 18.800 17.300 18.760 6.591 137.200
2002-04-05 18.550 18.630 16.980 17.600 -6.383 245.700
2002-03-29 17.550 18.800 17.320 18.800 6.636 198.425
2002-03-22 18.410 18.410 17.310 17.630 -4.185 257.220
2002-03-15 17.250 18.500 17.240 18.400 6.052 259.660
2002-03-08 17.380 18.230 17.050 17.350 1.048 438.200
2002-03-01 16.550 17.370 16.050 17.170 2.507 196.300
2002-02-22 16.050 17.050 16.000 16.750 1.577 222.300
2002-02-15 15.510 16.850 15.400 16.490 8.060 229.440
2002-02-08 14.500 15.330 14.250 15.260 6.046 183.040
2002-02-01 15.450 15.450 14.200 14.390 -5.453 203.700
2002-01-25 13.900 15.390 13.850 15.220 8.327 127.200
2002-01-18 15.500 15.620 14.050 14.050 -9.120 277.120
2002-01-11 17.170 17.180 15.460 15.460 -10.012 302.660
2002-01-04 16.250 17.410 15.150 17.180 4.311 265.775
2001-12-28 15.510 16.500 15.510 16.470 4.838 126.675
2001-12-21 15.700 16.100 15.250 15.710 0.770 237.000
2001-12-14 16.150 16.350 15.300 15.590 -4.062 186.060
2001-12-07 16.420 16.800 16.010 16.250 -1.634 194.640
2001-11-30 16.800 17.250 16.200 16.520 -2.824 330.160
2001-11-23 16.700 17.100 16.460 17.000 1.796 196.900
2001-11-16 14.700 17.080 14.520 16.700 15.014 468.280
2001-11-09 14.550 15.000 14.500 14.520 -0.752 246.880
2001-11-02 15.240 15.240 14.300 14.630 -2.726 214.720
2001-10-26 14.910 16.240 14.000 15.040 2.943 445.420
2001-10-19 12.590 15.220 12.500 14.610 14.230 506.080
2001-10-12 13.270 13.800 12.050 12.790 -3.544 257.000
2001-10-05 14.700 14.850 12.620 13.260 -9.796 279.520
2001-09-28 14.300 15.500 14.000 14.700 5.000 193.540
2001-09-21 15.950 16.420 13.300 14.000 -15.408 191.560
2001-09-14 17.070 17.070 16.410 16.550 -1.312 203.700
2001-09-07 16.800 17.140 16.500 16.770 1.268 149.200
2001-08-31 16.600 16.670 16.100 16.560 1.161 82.720
2001-08-24 16.000 16.370 15.510 16.370 3.739 103.220
2001-08-17 15.850 16.180 15.500 15.780 -0.755 146.980
2001-08-10 16.520 17.000 15.320 15.900 -5.131 136.280
2001-08-03 16.750 17.250 16.200 16.760 0.540 87.000
2001-07-27 17.900 17.900 16.430 16.670 -6.924 150.720
2001-07-20 16.850 18.000 16.760 17.910 6.354 98.840
2001-07-13 17.350 17.550 16.780 16.840 -0.649 122.820
2001-07-06 17.200 17.500 16.910 16.950 -0.235 103.450
2001-06-29 16.220 17.400 15.000 16.990 2.535 435.820
2001-06-22 17.900 18.400 16.560 16.570 -8.199 215.840
2001-06-15 18.430 18.760 18.050 18.050 -3.113 140.420
2001-06-08 19.000 19.230 18.550 18.630 -0.374 94.180
2001-06-01 18.790 18.870 18.170 18.700 -0.479 154.750
2001-05-25 18.900 19.390 18.550 18.790 -0.582 188.500
2001-05-18 18.150 19.730 18.040 18.900 2.997 191.880
2001-05-11 18.440 18.690 17.900 18.350 -2.859 209.760
2001-05-04 17.810 19.260 17.740 18.890 5.531 289.220
2001-04-27 21.320 22.530 14.900 17.900 -16.433 888.160
2001-04-20 22.100 22.380 21.100 21.420 -4.118 216.940
2001-04-13 20.850 22.340 20.850 22.340 6.078 177.050
2001-04-06 20.590 21.300 19.540 21.060 3.286 167.060
2001-03-30 20.150 20.650 19.500 20.390 3.450 135.140
2001-03-23 19.750 21.190 18.800 19.710 0.356 187.820
2001-03-16 22.530 22.700 19.200 19.640 -12.827 323.640
2001-03-09 20.700 22.750 20.500 22.530 8.788 242.340
2001-03-02 20.470 20.950 20.010 20.710 1.172 209.460
2001-02-23 19.400 21.000 19.200 20.470 6.062 237.750
2001-02-16 18.400 20.120 18.010 19.300 5.177 202.320
2001-02-09 17.980 19.050 17.880 18.350 2.514 132.140
2001-02-02 18.240 18.500 17.760 17.900 -0.886 240.300
2001-01-26 18.880 20.380 17.880 18.060 -4.947 352.660
2001-01-19 19.880 20.000 19.000 19.000 -4.714 101.500
2001-01-12 20.690 21.310 19.690 19.940 -3.016 165.680
2001-01-05 21.380 21.560 19.120 20.560 -7.052 536.225
2000-12-29 20.380 23.190 20.060 22.120 7.588 281.000
2000-12-22 19.380 20.620 19.250 20.560 6.089 262.900
2000-12-15 19.380 20.000 18.880 19.380 na 329.580
2000-12-08 17.500 19.440 17.500 19.380 10.364 230.400
2000-12-01 17.120 17.690 17.060 17.560 2.931 135.680
2000-11-24 17.120 17.620 16.810 17.060 -0.350 100.450
2000-11-17 17.500 18.120 16.810 17.120 -2.838 138.900
2000-11-10 17.750 18.250 17.060 17.620 0.342 108.400
2000-11-03 16.810 18.440 16.690 17.560 3.294 131.820
2000-10-27 17.120 18.000 16.500 17.000 -1.791 91.620
2000-10-20 17.380 17.620 16.380 17.310 -1.759 87.200
2000-10-13 17.060 17.880 16.560 17.620 2.145 170.880
2000-10-06 16.000 17.380 16.000 17.250 6.547 209.520
2000-09-29 16.120 16.500 15.120 16.190 0.809 158.180
2000-09-22 16.810 16.810 15.000 16.060 -2.311 149.720
2000-09-15 17.880 17.880 16.380 16.440 -7.380 104.460
2000-09-08 17.060 18.000 17.060 17.750 4.045 131.550
2000-09-01 16.620 17.440 16.250 17.060 1.851 149.500
2000-08-25 17.560 17.620 16.500 16.750 -5.314 105.680
2000-08-18 17.190 17.810 16.500 17.690 2.909 138.020
2000-08-11 16.120 17.190 16.000 17.190 7.842 180.640
2000-08-04 15.750 16.310 15.440 15.940 1.206 184.360
2000-07-28 15.620 16.380 15.500 15.750 1.221 272.300
2000-07-21 16.310 16.310 15.440 15.560 -4.598 107.600
2000-07-14 16.750 17.500 16.120 16.310 -3.377 204.300
2000-07-07 16.380 17.000 16.120 16.880 2.303 106.350
2000-06-30 14.880 17.440 14.190 16.500 10.000 329.440
2000-06-23 16.380 16.750 14.440 15.000 -11.765 225.440
2000-06-16 15.250 17.750 15.250 17.000 12.882 228.940
2000-06-09 15.880 15.880 15.060 15.060 -5.875 78.875
2000-06-02 17.190 17.190 15.560 16.000 -5.882 218.167
2000-05-26 17.380 19.120 16.440 17.000 -2.523 204.460
2000-05-19 17.440 18.440 16.690 17.440 na 110.720
2000-05-12 17.620 18.310 17.310 17.440 -2.077 188.240
2000-05-05 17.690 17.940 17.190 17.810 0.338 245.840
2000-04-28 16.750 17.940 15.560 17.750 6.351 250.260
2000-04-21 17.060 17.810 16.440 16.690 -1.476 143.100
2000-04-14 16.880 19.250 16.690 16.940 -0.353 193.760
2000-04-07 17.560 18.130 16.000 17.000 -4.225 136.140
2000-03-31 16.370 18.190 15.750 17.750 8.829 193.440
2000-03-24 16.880 17.440 15.750 16.310 -3.719 113.260
2000-03-17 16.190 17.440 15.500 16.940 3.863 126.940
2000-03-10 15.880 16.500 15.000 16.310 0.369 180.240
2000-03-03 15.440 16.250 14.870 16.250 3.569 193.840
2000-02-25 16.060 16.500 15.000 15.690 -2.304 254.933
2000-02-18 15.690 17.120 15.500 16.060 2.358 199.880
2000-02-11 17.610 18.000 15.380 15.690 -9.672 244.340
2000-02-04 18.540 18.600 17.060 17.370 -5.341 255.420
2000-01-28 18.480 19.280 17.800 18.350 -1.661 226.900
2000-01-21 20.020 20.080 18.540 18.660 -6.793 159.225
2000-01-14 20.460 20.830 19.160 20.020 -2.151 174.080
2000-01-07 19.340 21.260 18.290 20.460 4.441 390.900
1999-12-31 18.660 19.650 18.480 19.590 4.984 119.920
1999-12-24 19.100 19.100 17.980 18.660 -3.216 233.975
1999-12-17 18.790 19.280 17.610 19.280 1.957 304.080
1999-12-10 18.420 18.970 18.050 18.910 2.327 198.400
1999-12-03 17.120 18.790 16.990 18.480 7.567 264.100
1999-11-26 17.430 17.550 16.220 17.180 -2.442 171.025
1999-11-19 14.580 18.540 14.460 17.610 20.782 492.480
1999-11-12 15.260 15.330 14.090 14.580 -4.768 257.660
1999-11-05 13.420 15.500 13.060 15.310 13.576 484.740
1999-10-29 13.240 13.670 12.080 13.480 0.898 340.080
1999-10-22 12.390 13.540 12.200 13.360 7.309 287.660
1999-10-15 12.570 12.570 12.020 12.450 -0.955 413.300
1999-10-08 12.870 12.870 11.840 12.570 -1.874 485.300
1999-10-01 12.450 13.480 12.450 12.810 2.398 148.860
1999-09-24 13.240 13.240 12.320 12.510 -5.940 235.300
1999-09-17 13.790 13.790 13.240 13.300 -3.553 187.060
1999-09-10 14.030 14.150 13.420 13.790 -1.711 275.150
1999-09-03 14.460 14.460 13.180 14.030 -2.569 193.440
1999-08-27 13.850 14.460 13.790 14.400 3.523 201.980
1999-08-20 12.570 14.460 12.450 13.910 9.614 301.360
1999-08-13 12.390 12.930 11.900 12.690 2.421 173.980
1999-08-06 12.670 12.790 12.070 12.390 -2.210 245.720
1999-07-30 12.190 12.910 11.950 12.670 3.429 307.660
1999-07-23 12.070 12.430 11.950 12.250 1.491 200.420
1999-07-16 12.130 12.250 11.830 12.070 na 181.540
1999-07-09 12.190 12.190 11.770 12.070 -1.469 236.100
1999-07-02 12.430 12.730 11.950 12.250 -0.970 206.040
1999-06-25 12.250 12.430 12.010 12.370 1.979 128.320
1999-06-18 12.490 12.790 12.130 12.130 -2.414 217.080
1999-06-11 12.910 12.910 12.370 12.430 -2.815 109.880
1999-06-04 12.610 12.790 12.250 12.790 0.471 93.125
1999-05-28 13.150 13.150 12.070 12.730 -2.750 149.180
1999-05-21 13.690 13.690 12.790 13.090 -3.962 103.940
1999-05-14 14.350 14.590 13.630 13.630 -5.017 170.940
1999-05-07 13.860 14.410 13.750 14.350 3.535 202.160
1999-04-30 12.740 14.160 12.440 13.860 10.880 266.160
1999-04-23 13.630 14.220 11.970 12.500 -6.227 398.220
1999-04-16 9.950 13.570 9.890 13.330 33.970 1070.34
1999-04-09 9.890 10.660 9.600 9.950 3.646 359.380
1999-04-02 9.660 9.780 9.010 9.600 na 510.200
1999-03-26 10.130 10.370 9.300 9.600 -5.232 939.660
1999-03-19 10.430 10.780 9.830 10.130 -2.876 251.280
1999-03-12 10.430 11.020 10.370 10.430 2.355 308.920
1999-03-05 12.200 12.440 10.190 10.190 -15.295 251.200
1999-02-26 13.150 13.390 11.850 12.030 -7.675 148.460
1999-02-19 14.220 14.220 12.200 13.030 -7.589 291.000
1999-02-12 24.650 24.940 13.860 14.100 -42.660 212.180
1999-02-05 22.750 25.530 22.750 24.590 9.826 277.740
1999-01-29 24.470 24.650 22.040 22.390 -8.724 238.360
1999-01-22 26.190 26.360 24.470 24.530 -6.765 142.425
1999-01-15 27.020 27.430 25.120 26.310 -2.628 172.860
1999-01-08 26.320 27.260 25.320 27.020 1.770 228.740
1999-01-01 25.320 26.610 25.260 26.550 4.363 202.775
1998-12-25 26.020 26.200 25.030 25.440 -3.123 210.575
1998-12-18 27.670 28.080 26.020 26.260 -5.096 164.040
1998-12-11 27.960 28.780 27.670 27.670 -1.460 134.780
1998-12-04 28.720 28.960 27.550 28.080 -2.228 146.820
1998-11-27 28.080 28.840 27.670 28.720 2.498 104.625
1998-11-20 28.600 28.600 27.840 28.020 -1.650 157.720
1998-11-13 28.370 28.900 27.960 28.490 -0.385 109.520
1998-11-06 25.770 28.780 25.770 28.600 11.241 175.700
1998-10-30 23.970 26.170 23.790 25.710 7.528 234.120
1998-10-23 23.790 26.350 23.790 23.910 0.716 143.440
1998-10-16 24.380 24.840 23.040 23.740 -1.657 151.140
1998-10-09 25.880 26.120 23.850 24.140 -6.723 144.900
1998-10-02 24.430 26.750 24.430 25.880 6.153 142.980
1998-09-25 26.990 27.680 22.170 24.380 -10.037 327.420
1998-09-18 28.380 29.080 26.930 27.100 -2.728 146.380
1998-09-11 28.030 28.380 26.990 27.860 0.650 129.850
1998-09-04 27.970 28.210 26.120 27.680 -1.037 137.740
1998-08-28 29.540 30.180 27.680 27.970 -5.122 114.000
1998-08-21 30.470 31.510 29.190 29.480 -3.786 125.400
1998-08-14 31.630 31.630 29.950 30.640 -2.046 102.220
1998-08-07 35.950 35.950 30.260 31.280 -12.990 194.020
1998-07-31 35.150 36.180 33.130 35.950 2.276 210.140
1998-07-24 35.430 35.660 34.050 35.150 -1.430 137.160
1998-07-17 35.720 36.410 35.090 35.660 0.140 81.700
1998-07-10 37.330 37.330 35.320 35.610 -4.454 138.220
1998-07-03 37.270 38.830 37.040 37.270 na 201.175
1998-06-26 38.370 38.370 36.700 37.270 -3.144 169.060
1998-06-19 39.690 40.210 38.140 38.480 -3.607 191.000
1998-06-12 39.800 40.440 38.830 39.920 -0.275 167.900
1998-06-05 39.690 40.380 38.830 40.030 0.578 280.760
1998-05-29 41.650 41.650 39.230 39.800 -4.304 208.175
1998-05-22 41.880 42.680 40.780 41.590 -0.692 303.280
1998-05-15 41.760 42.340 41.240 41.880 0.843 221.400
1998-05-08 43.320 44.350 41.070 41.530 -1.541 251.720
1998-05-01 42.400 43.200 41.600 42.180 -1.056 121.560
1998-04-24 43.890 44.580 42.630 42.630 -3.003 97.040
1998-04-17 42.920 44.520 42.000 43.950 2.400 192.620
1998-04-10 42.920 43.260 42.060 42.920 na 209.000
1998-04-03 42.690 43.260 42.120 42.920 0.539 300.600
1998-03-27 43.780 45.090 42.630 42.690 -2.734 220.400
1998-03-20 43.720 44.350 42.690 43.890 0.781 139.760
1998-03-13 43.660 44.800 43.090 43.550 -0.525 135.640
1998-03-06 42.120 43.890 42.120 43.780 4.512 169.240
1998-02-27 41.720 42.120 41.090 41.890 0.407 117.080
1998-02-20 41.780 42.350 41.200 41.720 -0.667 109.775
1998-02-13 41.890 42.860 41.380 42.000 na 127.420
1998-02-06 39.400 43.380 39.350 42.000 7.527 255.680
1998-01-30 38.720 40.260 38.440 39.060 0.878 111.940
1998-01-23 40.140 40.310 38.720 38.720 -3.944 109.825
1998-01-16 40.030 41.340 39.800 40.310 0.124 197.860
1998-01-09 41.560 42.870 40.200 40.260 -3.011 145.040
1998-01-02 42.810 43.380 41.280 41.510 -2.513 214.825
1997-12-26 42.360 43.550 41.220 42.580 0.118 130.550
1997-12-19 44.120 44.460 42.070 42.530 -3.341 286.220
1997-12-12 45.420 45.590 43.660 44.000 -3.382 142.240
1997-12-05 44.740 45.590 44.740 45.540 1.268 150.440
1997-11-28 45.480 45.540 44.230 44.970 -1.360 110.625
1997-11-21 45.370 46.670 44.630 45.590 0.618 248.540
1997-11-14 43.490 45.930 43.270 45.310 4.185 378.520
1997-11-07 41.090 45.150 41.090 43.490 5.996 727.140
1997-10-31 39.280 41.310 36.800 41.030 3.847 287.200
1997-10-24 40.350 42.380 38.720 39.510 -1.814 205.700
1997-10-17 39.840 40.470 39.620 40.240 1.131 117.280
1997-10-10 41.880 41.880 39.730 39.790 -4.990 198.980
1997-10-03 42.500 42.840 41.590 41.880 -1.713 124.220
1997-09-26 42.780 42.950 42.050 42.610 -0.930 132.740
1997-09-19 40.410 43.340 40.350 43.010 6.145 169.220
1997-09-12 39.960 40.630 39.220 40.520 1.988 112.980
1997-09-05 40.130 40.690 39.730 39.730 -1.120 283.950
1997-08-29 39.900 40.470 39.390 40.180 0.702 261.120
1997-08-22 40.070 40.410 39.620 39.900 -0.424 227.840
1997-08-15 39.790 40.970 39.620 40.070 0.704 169.160
1997-08-08 37.940 40.010 37.940 39.790 4.408 335.880
1997-08-01 36.820 38.560 36.320 38.110 3.504 361.600
1997-07-25 35.650 36.820 35.030 36.820 2.648 415.500
1997-07-18 36.430 36.430 35.530 35.870 -1.537 273.820
1997-07-11 34.520 36.600 34.300 36.430 5.350 510.780
1997-07-04 35.200 35.250 34.300 34.580 -0.974 532.625
1997-06-27 35.870 36.090 34.750 34.920 -2.946 287.560
1997-06-20 36.770 36.770 32.280 35.980 -2.148 750.240
1997-06-13 36.650 37.100 35.420 36.770 0.327 281.000
1997-06-06 36.540 37.220 36.540 36.650 -0.326 83.340
1997-05-30 36.540 37.440 36.210 36.770 na 115.900
1997-05-23 36.990 37.220 35.650 36.770 -1.209 130.380
1997-05-16 37.330 37.780 36.990 37.220 na 132.900
1997-05-09 37.290 38.560 37.100 37.220 0.108 159.880
1997-05-02 35.620 37.180 35.510 37.180 4.058 186.200
1997-04-25 35.390 36.290 35.390 35.730 0.961 100.360
1997-04-18 35.620 35.950 34.840 35.390 -1.256 131.540
1997-04-11 35.390 36.620 35.390 35.840 0.929 127.740
1997-04-04 35.170 36.620 35.060 35.510 0.652 227.300
1997-03-28 36.950 37.060 34.950 35.280 -4.235 214.250
1997-03-21 37.730 37.730 36.400 36.840 -2.925 190.020
1997-03-14 37.730 38.510 36.840 37.950 0.877 245.960
1997-03-07 35.510 38.070 35.510 37.620 5.615 444.380
1997-02-28 32.170 35.620 32.170 35.620 11.522 345.760
1997-02-21 33.060 33.060 31.500 31.940 -4.026 590.400
1997-02-14 32.500 34.060 32.390 33.280 2.055 188.620
1997-02-07 32.570 32.900 32.010 32.610 0.804 336.080
1997-01-31 34.440 35.330 31.900 32.350 -6.069 535.340
1997-01-24 35.440 35.550 33.890 34.440 -3.122 269.360
1997-01-17 35.770 36.430 35.000 35.550 1.892 360.020
1997-01-10 32.170 34.890 32.070 34.890 10.237 280.300
1997-01-03 31.330 31.960 31.230 31.650 1.021 514.600
1996-12-27 32.800 32.800 31.230 31.330 -4.482 419.100
1996-12-20 33.650 33.750 32.170 32.800 -3.131 516.920
1996-12-13 32.380 34.280 32.380 33.860 5.582 467.040
1996-12-06 33.540 33.540 31.330 32.070 -4.383 642.160
1996-11-29 34.490 34.490 33.120 33.540 -2.754 267.925
1996-11-22 35.010 35.750 34.490 34.490 -2.073 638.820
1996-11-15 34.380 35.750 34.330 35.220 2.443 174.880
1996-11-08 35.490 35.490 34.280 34.380 -3.128 162.720
1996-11-01 72.450 72.450 35.280 35.490 -50.940 425.860
1996-10-25 74.640 75.370 72.130 72.340 -2.808 443.600
1996-10-18 74.330 74.540 72.760 74.430 0.283 1084.40
1996-10-11 70.670 75.160 69.320 74.220 4.712 520.080
1996-10-04 71.400 71.930 70.150 70.880 -0.589 153.160
1996-09-27 70.150 71.510 70.050 71.300 1.480 194.500
1996-09-20 68.380 70.780 68.270 70.260 2.435 351.660
1996-09-13 62.630 69.320 62.530 68.590 9.516 546.480
1996-09-06 65.980 66.080 60.960 62.630 -5.364 551.675
1996-08-30 68.170 68.170 65.870 66.180 -3.217 190.960
1996-08-23 68.590 68.900 67.020 68.380 -0.306 176.840
1996-08-16 71.090 71.200 67.330 68.590 -3.801 212.760
1996-08-09 70.910 71.840 70.780 71.300 0.267 107.620
1996-08-02 69.350 71.370 69.140 71.110 2.228 135.340
1996-07-26 68.310 69.660 66.340 69.560 1.830 335.600
1996-07-19 72.980 72.980 67.590 68.310 -6.527 552.140
1996-07-12 74.430 75.160 72.880 73.080 -1.814 317.980
1996-07-05 74.020 74.850 72.980 74.430 0.554 184.425
1996-06-28 75.050 75.470 74.020 74.020 -1.517 105.260
1996-06-21 77.130 77.130 74.330 75.160 -2.554 165.380
1996-06-14 76.820 78.470 76.500 77.130 0.404 224.260
1996-06-07 76.820 77.750 76.090 76.820 0.143 150.620
1996-05-31 77.130 77.330 76.090 76.710 -0.802 174.925
1996-05-24 78.780 79.610 77.130 77.330 -1.841 307.680
1996-05-17 72.880 79.300 72.880 78.780 7.947 435.780
1996-05-10 74.130 74.540 70.700 72.980 -1.551 955.980
1996-05-03 72.690 74.750 72.380 74.130 1.701 188.920
1996-04-26 71.760 74.230 71.350 72.890 1.278 342.020
1996-04-19 71.250 72.480 70.830 71.970 0.728 369.300
1996-04-12 71.040 71.450 69.800 71.450 0.281 250.660
1996-04-05 71.450 71.660 70.630 71.250 -0.572 200.200
1996-03-29 70.730 72.070 70.730 71.660 1.015 341.920
1996-03-22 71.760 72.070 69.190 70.940 -1.431 294.260
1996-03-15 69.290 73.200 68.470 71.970 3.868 273.600
1996-03-08 67.950 70.530 67.950 69.290 2.122 334.160
1996-03-01 68.360 68.470 67.230 67.850 -0.455 187.120
1996-02-23 69.080 69.080 67.330 68.160 -1.631 332.150
1996-02-16 68.360 69.390 68.160 69.290 1.050 470.380
1996-02-09 68.390 69.600 67.880 68.570 -0.029 1520.96
1996-02-02 65.010 68.690 64.810 68.590 5.006 354.500
1996-01-26 59.700 66.040 59.700 65.320 9.414 883.720
1996-01-19 58.780 60.520 57.040 59.700 1.929 740.260
1996-01-12 61.640 61.640 58.470 58.570 -4.981 180.480
1996-01-05 60.520 62.150 60.410 61.640 1.515 286.800
1995-12-29 59.390 60.720 59.290 60.720 1.879 311.300
1995-12-22 59.390 60.210 58.370 59.600 na 441.580
1995-12-15 60.930 61.030 59.390 59.600 -2.006 178.600
1995-12-08 62.360 63.070 60.620 60.820 -2.626 217.720
1995-12-01 61.030 62.560 60.310 62.460 2.511 281.600
1995-11-24 60.520 61.130 58.780 60.930 0.677 562.200
1995-11-17 56.120 60.930 56.120 60.520 7.457 808.960
1995-11-10 52.680 56.430 52.280 56.320 7.317 1848.60
1995-11-03 52.170 53.090 51.360 52.480 0.383 362.380
1995-10-27 53.900 54.000 51.470 52.280 -3.364 236.000
1995-10-20 55.110 55.210 53.090 54.100 -2.188 342.640
1995-10-13 55.720 55.820 54.910 55.310 -0.557 273.380
1995-10-06 55.820 55.920 54.300 55.620 -0.179 267.620
1995-09-29 57.040 57.140 54.000 55.720 -2.485 590.960
1995-09-22 58.860 58.960 55.720 57.140 -2.922 789.000
1995-09-15 56.130 58.860 55.920 58.860 4.491 638.200
1995-09-08 52.280 56.730 52.280 56.330 7.747 830.725
1995-09-01 51.260 52.780 51.260 52.280 1.990 626.580
1995-08-25 51.360 51.470 49.840 51.260 na 550.740
1995-08-18 48.730 51.870 48.730 51.260 5.192 748.300
1995-08-11 48.550 49.250 48.220 48.730 3.571 606.380
1995-08-04 46.040 47.150 46.040 47.050 1.730 470.740
1995-07-28 45.240 46.350 45.140 46.250 2.459 307.320
1995-07-21 45.040 45.640 44.540 45.140 -0.221 342.640
1995-07-14 43.740 45.240 43.340 45.240 3.666 426.700
1995-07-07 41.330 43.840 40.930 43.640 5.589 569.125
1995-06-30 41.730 41.930 41.130 41.330 -0.721 220.600
1995-06-23 41.730 42.030 40.630 41.630 -0.478 246.420
1995-06-16 42.230 42.330 41.230 41.830 -0.712 323.500
1995-06-09 41.830 42.430 41.630 42.130 1.201 252.560
1995-06-02 43.240 43.840 40.430 41.630 -3.946 247.775
1995-05-26 43.740 43.840 42.530 43.340 -0.459 256.200
1995-05-19 45.240 46.250 43.540 43.540 -3.545 141.600
1995-05-12 44.440 45.340 44.440 45.140 1.575 116.500
1995-05-05 44.260 44.940 43.770 44.440 0.180 107.600
1995-04-28 43.970 44.460 43.970 44.360 0.658 116.720
1995-04-21 43.470 44.460 43.170 44.070 1.614 191.900
1995-04-14 42.480 43.470 42.480 43.370 2.578 110.625
1995-04-07 42.780 42.780 41.680 42.280 -1.376 101.200
1995-03-31 41.090 43.070 41.090 42.870 5.099 148.860
1995-03-24 39.700 40.890 39.300 40.790 2.487 146.220
1995-03-17 38.510 40.290 38.510 39.800 1.272 222.000
1995-03-10 39.900 39.900 38.410 39.300 -1.256 210.560
1995-03-03 40.100 40.490 39.500 39.800 -0.500 375.680
1995-02-24 40.390 40.590 39.900 40.000 -1.210 307.525
1995-02-17 39.700 40.490 38.710 40.490 1.990 485.220
1995-02-10 39.900 40.200 39.200 39.700 -0.050 400.680
1995-02-03 40.800 40.800 38.740 39.720 -2.885 589.780
1995-01-27 41.480 42.460 40.900 40.900 -1.398 622.260
1995-01-20 41.480 41.780 41.290 41.480 0.217 383.860
1995-01-13 41.680 42.560 41.190 41.390 -0.696 519.000
1995-01-06 40.600 41.970 40.410 41.680 3.143 417.150
1994-12-30 41.580 41.680 40.410 40.410 -3.047 556.225
1994-12-23 40.110 42.560 40.110 41.680 3.914 289.980
1994-12-16 40.310 40.410 39.330 40.110 -0.496 254.660
1994-12-09 39.620 40.600 39.620 40.310 1.999 274.440
1994-12-02 39.720 40.010 39.230 39.520 -0.252 225.900
1994-11-25 42.070 42.170 39.230 39.620 -6.047 227.275
1994-11-18 42.560 43.150 42.070 42.170 -0.237 243.620
1994-11-11 41.290 42.560 40.600 42.270 2.622 416.360
1994-11-04 43.390 43.390 40.600 41.190 -4.851 360.020
1994-10-28 44.260 44.260 43.190 43.290 -1.970 335.040
1994-10-21 44.840 45.720 44.160 44.160 -1.954 223.480
1994-10-14 44.650 45.810 44.650 45.040 0.648 158.120
1994-10-07 46.010 46.690 44.160 44.750 -2.527 217.160
1994-09-30 44.940 46.490 44.940 45.910 2.386 248.900
1994-09-23 45.520 45.520 44.260 44.840 -1.710 226.800
1994-09-16 43.870 45.620 43.580 45.620 3.753 435.840
1994-09-09 43.680 43.970 43.480 43.970 0.434 114.825
1994-09-02 44.070 44.650 43.780 43.780 -0.432 129.140
1994-08-26 43.780 44.360 42.800 43.970 0.434 153.240
1994-08-19 43.970 44.260 43.680 43.780 -0.861 155.800
1994-08-12 44.160 44.550 43.780 44.160 -0.226 110.480
1994-08-05 42.480 44.650 42.290 44.260 4.190 428.660
1994-07-29 43.830 43.830 42.380 42.480 -3.279 442.400
1994-07-22 43.630 44.880 43.440 43.920 0.873 251.940
1994-07-15 42.670 43.830 42.670 43.540 2.495 223.720
1994-07-08 41.420 43.060 41.420 42.480 2.312 344.775
1994-07-01 40.370 41.710 40.080 41.520 2.849 233.360
1994-06-24 41.230 41.520 40.270 40.370 -1.848 158.940
1994-06-17 39.210 41.230 39.210 41.130 6.998 246.340
1994-06-10 38.350 38.640 37.870 38.440 na 181.440
1994-06-03 37.580 38.440 37.390 38.440 2.044 179.725
1994-05-27 37.870 37.960 37.100 37.670 -0.528 134.060
1994-05-20 35.940 37.870 35.850 37.870 6.197 441.580
1994-05-13 38.640 38.640 35.370 35.660 -7.712 458.660
1994-05-06 38.800 39.560 38.130 38.640 -0.643 186.940
1994-04-29 38.320 39.840 38.320 38.890 1.993 149.700
1994-04-22 38.510 40.510 38.040 38.130 -0.987 220.460
1994-04-15 37.850 38.700 37.660 38.510 1.236 117.940
1994-04-08 35.750 38.230 35.470 38.040 4.996 271.540
1994-04-01 37.560 37.750 36.130 36.230 -3.284 145.825
1994-03-25 37.180 37.750 36.890 37.460 0.753 98.160
1994-03-18 37.370 37.560 36.890 37.180 -0.747 135.020
1994-03-11 36.990 37.850 36.800 37.460 1.025 91.420
1994-03-04 36.990 37.750 36.800 37.080 0.243 97.080
1994-02-25 36.610 37.370 36.610 36.990 0.790 90.000
1994-02-18 37.560 37.560 36.320 36.700 -2.781 127.940
1994-02-11 36.890 38.230 36.800 37.750 2.331 241.660
1994-02-04 36.390 37.330 36.290 36.890 1.653 277.900
1994-01-28 37.230 37.520 35.730 36.290 -3.020 140.760
1994-01-21 37.800 38.270 37.230 37.420 -1.240 177.860
1994-01-14 38.270 38.360 37.700 37.890 -0.734 365.460
1994-01-07 37.230 38.830 35.920 38.170 2.773 425.940
1993-12-31 37.330 37.700 37.140 37.140 -0.509 88.520
1993-12-24 36.290 37.990 36.290 37.330 2.866 289.800
1993-12-17 35.350 36.480 35.070 36.290 2.659 194.880
1993-12-10 34.980 35.920 34.980 35.350 1.347 79.320
1993-12-03 34.320 34.880 33.760 34.880 1.899 79.640
1993-11-26 34.600 34.790 33.760 34.230 -1.354 83.875
1993-11-19 35.350 35.540 34.600 34.700 -2.364 39.020
1993-11-12 35.070 35.820 34.320 35.540 1.052 136.940
1993-11-05 34.280 35.730 34.010 35.170 2.031 105.660
1993-10-29 32.430 34.470 32.430 34.470 7.854 127.640
1993-10-22 32.050 32.330 31.680 31.960 -0.868 68.480
1993-10-15 32.050 32.330 31.870 32.240 na 36.800
1993-10-08 31.590 32.700 31.500 32.240 1.447 112.140
1993-10-01 31.310 31.960 30.940 31.780 1.501 114.780
1993-09-24 30.660 31.500 30.570 31.310 2.120 105.100
1993-09-17 30.380 30.940 30.380 30.660 0.624 52.420
1993-09-10 30.290 30.850 29.640 30.470 0.296 79.400
1993-09-03 30.750 30.850 30.100 30.380 -1.203 62.880
1993-08-27 30.570 30.940 30.380 30.750 0.589 117.400
1993-08-20 30.570 31.220 30.470 30.570 -0.294 88.540
1993-08-13 31.400 31.680 30.660 30.660 -2.667 30.380
1993-08-06 31.550 31.920 31.280 31.500 0.414 91.860
1993-07-30 32.100 32.290 31.370 31.370 -2.578 53.940
1993-07-23 32.380 32.650 32.100 32.200 -1.106 127.640
1993-07-16 33.020 33.020 32.380 32.560 -1.393 52.540
1993-07-09 32.930 33.210 32.470 33.020 na 57.025
1993-07-02 32.380 33.020 32.380 33.020 1.977 93.300
1993-06-25 32.650 33.110 32.380 32.380 -0.827 97.640
1993-06-18 32.650 32.750 32.470 32.650 -0.305 74.840
1993-06-11 32.750 33.020 32.560 32.750 -0.547 36.000
1993-06-04 33.020 33.760 32.750 32.930 na 97.450
1993-05-28 32.650 33.210 32.290 32.930 na 62.180
1993-05-21 32.750 33.210 32.290 32.930 0.550 65.600
1993-05-14 33.020 33.300 32.750 32.750 -0.547 66.100
1993-05-07 31.240 33.020 30.700 32.930 5.410 103.580
1993-04-30 31.970 32.240 31.240 31.240 -2.558 75.340
1993-04-23 33.330 33.510 31.880 32.060 -4.069 167.200
1993-04-16 32.780 33.510 32.600 33.420 2.233 83.480
1993-04-09 32.240 32.780 32.150 32.690 1.114 141.475
1993-04-02 31.700 32.420 31.520 32.330 1.699 203.500
1993-03-26 32.420 32.970 31.700 31.790 -1.943 149.540
1993-03-19 31.880 32.510 31.880 32.420 1.123 42.880
1993-03-12 32.060 32.420 31.880 32.060 -0.280 50.820
1993-03-05 31.790 32.150 31.520 32.150 1.132 76.620
1993-02-26 31.610 32.150 31.610 31.790 0.857 89.880
1993-02-19 31.150 31.790 30.430 31.520 0.896 102.300
1993-02-12 30.160 31.240 30.160 31.240 2.966 131.920
1993-02-05 28.960 30.880 28.960 30.340 4.441 143.600
1993-01-29 30.210 30.210 28.870 29.050 -3.840 248.400
1993-01-22 30.750 30.930 30.120 30.210 -2.328 64.620
1993-01-15 31.820 31.910 30.660 30.930 -2.797 161.740
1993-01-08 32.800 33.070 31.020 31.820 -2.721 199.220
1993-01-01 32.800 32.800 32.180 32.710 -0.274 104.275
1992-12-25 31.280 32.890 30.750 32.800 5.432 257.375
1992-12-18 30.570 31.110 30.300 31.110 1.468 148.040
1992-12-11 29.940 30.930 29.940 30.660 2.405 241.720
1992-12-04 28.160 30.210 27.710 29.940 7.005 238.080
1992-11-27 27.710 28.330 27.620 27.980 1.303 198.050
1992-11-20 27.350 27.800 27.260 27.620 0.327 80.900
1992-11-13 26.990 28.420 26.990 27.530 1.662 133.380
1992-11-06 26.950 27.170 26.420 27.080 0.482 209.280
1992-10-30 27.830 27.830 26.780 26.950 -3.474 133.760
1992-10-23 28.100 28.890 27.920 27.920 -0.958 164.680
1992-10-16 28.360 28.360 28.010 28.190 na 73.460
1992-10-09 28.980 28.980 28.010 28.190 -2.726 219.420
1992-10-02 28.010 29.330 27.830 28.980 2.802 128.140
1992-09-25 29.070 29.070 28.010 28.190 -3.887 178.720
1992-09-18 28.630 29.770 28.630 29.330 2.445 106.040
1992-09-11 28.630 28.800 28.270 28.630 -0.590 60.875
1992-09-04 28.010 28.980 28.010 28.800 -1.235 146.160
1992-08-28 30.740 30.740 28.980 29.160 -5.692 137.420
1992-08-21 31.000 31.180 30.830 30.920 -0.258 47.380
1992-08-14 30.560 31.360 29.600 31.000 0.846 183.320
1992-08-07 31.500 31.620 30.740 30.740 -2.413 49.820
1992-07-31 30.710 32.110 30.710 31.500 2.572 116.880
1992-07-24 32.370 32.370 30.450 30.710 -5.624 125.760
1992-07-17 30.540 33.240 30.100 32.540 6.864 131.540
1992-07-10 31.580 31.930 29.760 30.450 -4.125 128.840
1992-07-03 31.230 32.280 31.150 31.760 1.958 114.900
1992-06-26 31.320 31.320 30.450 31.150 -0.543 76.740
1992-06-19 30.800 31.840 30.800 31.320 0.837 215.200
1992-06-12 33.150 33.240 30.970 31.060 -6.783 101.840
1992-06-05 34.020 34.110 33.240 33.320 -1.798 53.600
1992-05-29 35.670 35.670 33.930 33.930 -5.117 93.475
1992-05-22 36.190 36.370 35.150 35.760 -1.188 107.720
1992-05-15 37.060 37.150 36.190 36.190 -1.898 95.560
1992-05-08 36.690 37.720 36.520 36.890 0.792 88.380
1992-05-01 36.520 36.690 36.170 36.600 0.219 81.720
1992-04-24 36.690 37.210 36.090 36.520 na 137.360
1992-04-17 35.140 36.520 35.140 36.520 3.927 212.550
1992-04-10 34.540 35.740 34.450 35.140 1.502 182.880
1992-04-03 34.540 35.220 34.280 34.620 -0.259 132.820
1992-03-27 34.450 35.570 34.450 34.710 0.755 200.980
1992-03-20 34.540 34.620 33.330 34.450 -0.491 268.020
1992-03-13 35.570 35.570 34.540 34.620 -2.671 98.220
1992-03-06 35.140 36.260 35.050 35.570 1.484 109.180
1992-02-28 37.120 37.120 35.050 35.050 -6.007 130.980
1992-02-21 34.790 37.380 34.540 37.290 7.433 311.300
1992-02-14 32.810 34.790 32.810 34.710 5.214 122.920
1992-02-07 32.520 33.330 32.350 32.990 1.165 55.140
1992-01-31 32.440 33.370 32.010 32.610 1.054 161.840
1992-01-24 32.690 33.200 32.180 32.270 -1.285 160.080
1992-01-17 29.460 33.630 28.260 32.690 10.327 684.480
1992-01-10 27.240 29.710 26.820 29.630 9.094 366.900
1992-01-03 27.500 27.580 26.900 27.160 -0.912 107.675
1991-12-27 26.900 27.750 26.820 27.410 2.544 97.325
1991-12-20 25.630 26.990 25.630 26.730 3.284 80.560
1991-12-13 25.460 25.880 24.940 25.880 2.373 121.160
1991-12-06 27.920 28.090 24.940 25.280 -10.004 240.040
1991-11-29 29.460 29.460 28.090 28.090 -4.358 77.500
1991-11-22 32.010 32.180 29.370 29.370 -8.505 64.840
1991-11-15 30.480 32.520 30.480 32.100 5.039 127.020
1991-11-08 30.360 30.900 30.220 30.560 0.925 66.780
1991-11-01 29.270 30.440 29.180 30.280 3.451 40.060
1991-10-25 31.280 31.280 29.270 29.270 -6.186 53.800
1991-10-18 29.860 31.450 28.850 31.200 4.488 103.840
1991-10-11 30.860 30.860 29.600 29.860 -3.240 58.440
1991-10-04 31.200 31.960 30.860 30.860 -1.343 50.600
1991-09-27 33.470 33.470 31.120 31.280 -5.840 148.480
1991-09-20 33.640 33.810 32.880 33.220 -1.745 97.140
1991-09-13 34.900 35.150 33.560 33.810 -3.123 88.720
1991-09-06 36.080 36.080 34.730 34.900 -2.813 101.050
1991-08-30 35.660 36.330 35.570 35.910 0.223 103.580
1991-08-23 33.640 35.990 32.710 35.830 5.444 248.980
1991-08-16 35.150 35.150 33.810 33.980 -3.575 76.440
1991-08-09 34.060 35.570 33.390 35.240 2.800 85.360
1991-08-02 34.110 34.450 33.530 34.280 na 51.040
1991-07-26 32.450 34.610 32.450 34.280 6.196 135.080
1991-07-19 33.030 33.450 31.780 32.280 -2.033 124.060
1991-07-12 33.110 33.280 32.780 32.950 -0.753 172.680
1991-07-05 33.110 33.950 32.860 33.200 1.035 115.600
1991-06-28 35.110 35.610 32.280 32.860 -5.953 234.740
1991-06-21 32.860 34.940 32.860 34.940 6.039 297.800
1991-06-14 33.030 33.110 32.030 32.950 -0.753 92.880
1991-06-07 32.700 33.610 32.700 33.200 1.035 144.500
1991-05-31 30.950 32.860 30.950 32.860 6.758 241.200
1991-05-24 30.370 30.780 29.790 30.780 0.819 104.300
1991-05-17 31.030 31.120 30.370 30.530 -1.896 116.300
1991-05-10 29.040 31.280 29.040 31.120 6.393 120.400
1991-05-03 29.170 29.660 29.010 29.250 0.550 220.500
1991-04-26 28.600 30.080 28.600 29.090 1.147 224.540
1991-04-19 26.710 29.170 26.460 28.760 7.034 100.120
1991-04-12 27.860 28.020 26.540 26.870 -3.553 79.940
1991-04-05 28.920 29.250 27.690 27.860 -3.964 60.420
1991-03-29 28.100 29.090 28.020 29.010 2.618 86.850
1991-03-22 30.240 30.240 27.690 28.270 -7.007 101.260
1991-03-15 30.900 30.900 30.320 30.400 -2.125 70.940
1991-03-08 30.980 31.390 30.490 31.060 0.258 96.800
1991-03-01 31.550 31.800 29.990 30.980 -0.801 193.280
1991-02-22 31.970 32.620 31.230 31.230 -1.792 221.125
1991-02-15 30.650 32.130 30.570 31.800 4.881 370.140
1991-02-08 27.410 30.570 27.410 30.320 10.617 526.380
1991-02-01 25.550 27.740 25.390 27.410 7.617 400.540
1991-01-25 24.010 25.950 24.010 25.470 6.792 320.300
1991-01-18 22.060 23.930 21.820 23.850 7.336 63.580
1991-01-11 22.470 22.630 21.740 22.220 -2.158 109.880
1991-01-04 23.440 25.140 22.550 22.710 -2.783 232.425
1990-12-28 22.710 23.520 22.630 23.360 2.862 113.075
1990-12-21 24.410 24.410 22.550 22.710 -6.964 195.000
1990-12-14 23.520 25.550 23.280 24.410 4.138 191.840
1990-12-07 21.820 24.010 21.820 23.440 8.218 125.700
1990-11-30 20.110 21.660 19.870 21.660 8.138 115.000
1990-11-23 19.060 20.110 18.900 20.030 5.089 84.750
1990-11-16 18.650 19.140 18.250 19.060 1.708 168.040
1990-11-09 19.870 19.870 18.330 18.740 -5.162 105.920
1990-11-02 19.520 19.760 18.480 19.760 1.230 143.500
1990-10-26 21.030 21.110 19.520 19.520 -7.532 98.480
1990-10-19 21.190 21.590 20.950 21.110 -1.124 208.040
1990-10-12 21.670 21.750 20.630 21.350 -1.112 68.880
1990-10-05 21.510 22.550 21.190 21.590 0.747 169.220
1990-09-28 21.990 21.990 20.950 21.430 -2.191 185.360
1990-09-21 23.580 23.580 21.830 21.910 -7.396 164.380
1990-09-14 24.620 25.570 23.580 23.660 -3.271 168.320
1990-09-07 23.020 24.540 23.020 24.460 6.626 96.300
1990-08-31 23.660 24.460 22.630 22.940 -1.714 238.700
1990-08-24 25.570 25.890 22.940 23.340 -8.435 187.960
1990-08-17 27.090 27.250 25.410 25.490 -6.459 74.800
1990-08-10 27.880 27.880 26.610 27.250 -3.540 165.380
1990-08-03 28.960 28.960 27.940 28.250 -3.220 195.360
1990-07-27 31.240 31.240 29.120 29.190 -6.081 167.200
1990-07-20 30.850 31.480 30.770 31.080 0.485 131.800
1990-07-13 30.930 31.080 30.060 30.930 na 136.520
1990-07-06 31.240 31.320 30.690 30.930 -1.497 289.000
1990-06-29 33.210 33.290 30.220 31.400 -4.992 265.420
1990-06-22 34.620 34.700 33.050 33.050 -4.535 76.100
1990-06-15 35.410 35.490 34.620 34.620 -2.231 90.540
1990-06-08 34.860 36.120 34.860 35.410 1.345 125.060
1990-06-01 34.070 35.250 34.070 34.940 2.795 226.800
1990-05-25 33.520 34.390 33.440 33.990 1.645 170.660
1990-05-18 32.740 33.990 32.740 33.440 2.138 252.080
1990-05-11 32.970 33.360 32.500 32.740 -0.938 231.920
1990-05-04 32.400 33.490 32.320 33.050 2.006 184.480
1990-04-27 32.860 33.020 32.240 32.400 -1.878 138.880
1990-04-20 34.110 34.110 32.940 33.020 -2.739 114.780
1990-04-13 33.330 34.190 32.320 33.950 1.374 208.150
1990-04-06 34.890 35.360 33.490 33.490 -4.232 78.440
1990-03-30 35.670 35.820 34.730 34.970 -1.962 56.660
1990-03-23 36.520 36.680 35.670 35.670 -2.327 68.860
1990-03-16 36.840 36.910 36.450 36.520 -0.869 72.440
1990-03-09 36.910 36.990 36.450 36.840 -0.190 185.400
1990-03-02 35.510 37.150 35.430 36.910 4.177 135.000
1990-02-23 36.520 36.520 35.360 35.430 -3.827 164.900
1990-02-16 36.370 37.300 36.130 36.840 0.876 89.600
1990-02-09 36.450 37.770 36.450 36.520 0.634 151.460
1990-02-02 35.050 36.290 34.750 36.290 3.538 57.440
1990-01-26 35.670 36.140 34.820 35.050 -1.738 128.460
1990-01-19 36.910 36.910 34.980 35.670 -3.958 115.860
1990-01-12 36.830 37.220 36.440 37.140 1.061 83.240
1990-01-05 37.060 37.370 36.600 36.750 -0.836 163.725
1989-12-29 36.750 37.450 36.520 37.060 0.844 96.325
1989-12-22 34.670 36.750 34.510 36.750 6.245 279.460
1989-12-15 35.520 35.600 34.590 34.590 -2.618 141.380
1989-12-08 35.520 36.140 35.360 35.520 0.452 74.540
1989-12-01 35.210 35.600 34.820 35.360 0.426 123.280
1989-11-24 35.750 35.980 34.750 35.210 -1.922 124.375
1989-11-17 36.600 36.910 35.900 35.900 0.195 82.840
1989-11-10 35.600 35.830 34.900 35.830 0.873 96.580
1989-11-03 33.590 35.830 33.590 35.520 5.495 115.240
1989-10-27 35.960 36.120 33.670 33.670 -6.368 124.300
1989-10-20 35.810 36.730 35.200 35.960 -1.263 233.460
1989-10-13 38.560 38.640 36.420 36.420 -5.550 142.460
1989-10-06 39.480 39.480 38.560 38.560 -2.528 298.360
1989-09-29 39.180 39.940 38.870 39.560 0.585 110.760
1989-09-22 39.250 40.170 39.180 39.330 -0.203 115.940
1989-09-15 41.240 41.240 39.410 39.410 -4.807 174.580
1989-09-08 41.170 41.400 40.940 41.400 0.559 56.775
1989-09-01 41.320 41.630 40.860 41.170 -0.723 144.460
1989-08-25 40.860 41.630 40.170 41.470 1.295 124.500
1989-08-18 40.170 41.780 40.100 40.940 1.714 159.460
1989-08-11 39.180 41.320 39.180 40.250 2.548 113.300
1989-08-04 38.180 39.560 38.180 39.250 2.588 142.580
1989-07-28 36.970 38.640 36.890 38.260 3.266 181.140
1989-07-21 36.290 37.730 36.290 37.050 1.898 138.520
1989-07-14 36.060 36.590 35.910 36.360 1.056 84.680
1989-07-07 35.530 35.980 35.220 35.980 1.696 44.575
1989-06-30 36.670 36.670 35.000 35.380 -3.911 371.640
1989-06-23 35.680 37.050 35.600 36.820 3.195 204.000
1989-06-16 35.760 35.910 35.070 35.680 -0.224 155.320
1989-06-09 35.000 36.440 35.000 35.760 1.967 288.240
1989-06-02 31.960 35.830 31.960 35.070 10.006 948.225
1989-05-26 31.430 32.110 30.750 31.880 0.950 161.780
1989-05-19 31.500 31.730 31.050 31.580 0.477 143.340
1989-05-12 32.190 32.190 31.120 31.430 -2.361 130.860
1989-05-05 31.660 32.340 31.590 32.190 1.195 130.040
1989-04-28 31.660 32.490 31.440 31.810 0.696 165.240
1989-04-21 31.890 32.260 31.360 31.590 -0.692 151.660
1989-04-14 31.590 32.040 31.210 31.810 0.221 109.320
1989-04-07 31.360 32.040 31.130 31.740 1.698 114.780
1989-03-31 31.130 31.590 30.830 31.210 0.257 99.160
1989-03-24 30.980 31.440 30.380 31.130 -0.511 263.025
1989-03-17 30.680 31.440 30.460 31.290 2.222 314.360
1989-03-10 30.530 30.910 30.230 30.610 0.492 95.580
1989-03-03 29.780 30.530 29.710 30.460 2.009 144.080
1989-02-24 30.230 30.310 29.780 29.860 -1.224 146.150
1989-02-17 30.080 30.380 29.780 30.230 0.232 87.820
1989-02-10 31.060 32.110 30.160 30.160 -2.426 216.720
1989-02-03 30.710 31.130 30.190 30.910 0.651 318.580
1989-01-27 30.260 31.160 29.890 30.710 1.220 552.020
1989-01-20 30.640 30.640 29.820 30.340 -0.492 124.460
1989-01-13 30.120 30.710 30.120 30.490 0.994 189.060
1989-01-06 30.340 30.640 29.520 30.190 -0.723 233.425
1988-12-30 29.520 30.790 29.440 30.410 2.771 169.475
1988-12-23 29.370 30.190 29.370 29.590 0.749 141.760
1988-12-16 28.850 29.740 28.850 29.370 2.086 170.360
1988-12-09 28.620 29.440 28.480 28.770 0.244 158.260
1988-12-02 26.840 28.770 26.540 28.700 6.930 310.540
1988-11-25 26.760 27.360 26.460 26.840 0.299 220.425
1988-11-18 28.620 28.770 26.690 26.760 -6.039 268.000
1988-11-11 28.480 29.440 28.330 28.480 -0.767 175.060
1988-11-04 28.210 28.770 27.990 28.700 1.737 201.280
1988-10-28 28.210 29.090 27.620 28.210 0.535 307.560
1988-10-21 27.540 28.210 27.470 28.060 1.888 123.240
1988-10-14 28.060 28.130 27.470 27.540 -2.375 118.520
1988-10-07 26.880 28.500 26.580 28.210 3.828 329.680
1988-09-30 27.470 27.690 26.580 27.170 -0.839 113.020
1988-09-23 27.690 27.990 27.170 27.400 -1.332 140.660
1988-09-16 27.320 28.280 27.100 27.770 1.647 183.340
1988-09-09 27.620 28.280 27.030 27.320 -1.620 103.475
1988-09-02 26.140 28.060 25.920 27.770 6.849 306.940
1988-08-26 26.140 26.290 25.920 25.990 -0.307 94.560
1988-08-19 26.360 26.440 25.480 26.070 -0.837 154.720
1988-08-12 27.470 27.770 25.920 26.290 -4.539 138.800
1988-08-05 27.730 29.040 27.320 27.540 -0.145 277.440
1988-07-29 27.870 28.090 27.210 27.580 -1.288 213.120
1988-07-22 26.920 28.020 26.190 27.940 3.789 419.060
1988-07-15 27.870 28.020 26.700 26.920 -3.926 235.820
1988-07-08 28.900 29.190 27.650 28.020 -3.045 161.125
1988-07-01 30.580 30.580 28.750 28.900 -5.924 198.460
1988-06-24 28.970 31.160 28.900 30.720 4.990 382.080
1988-06-17 29.260 30.290 28.460 29.260 0.515 429.780
1988-06-10 28.460 29.770 28.310 29.110 2.033 553.280
1988-06-03 28.160 29.040 28.090 28.530 1.820 515.350
1988-05-27 27.210 28.310 26.260 28.020 2.977 419.020
1988-05-20 27.870 28.240 26.700 27.210 -2.122 377.120
1988-05-13 29.190 29.190 27.070 27.800 -4.762 294.280
1988-05-06 28.740 29.770 28.740 29.190 0.551 325.920
1988-04-29 27.500 29.610 27.500 29.030 5.564 402.060
1988-04-22 27.870 28.960 27.290 27.500 -2.100 378.000
1988-04-15 30.340 31.640 27.720 28.090 -6.956 563.540
1988-04-08 29.170 30.630 29.030 30.190 2.722 352.620
1988-04-01 30.480 30.840 29.100 29.390 -8.385 473.925
1988-03-25 30.340 34.830 29.320 32.080 6.260 1062.58
1988-03-18 28.880 30.700 28.880 30.190 4.536 538.580
1988-03-11 30.630 31.930 28.300 28.880 -6.142 410.140
1988-03-04 27.210 31.930 27.210 30.770 13.083 699.860
1988-02-26 26.710 27.800 26.050 27.210 2.990 372.780
1988-02-19 27.140 27.800 26.130 26.420 -2.148 212.075
1988-02-12 24.310 28.300 24.090 27.000 10.384 376.520
1988-02-05 23.940 24.670 23.940 24.460 1.874 168.520
1988-01-29 23.360 24.150 23.150 24.010 2.170 88.280
1988-01-22 23.860 24.150 23.290 23.500 -1.219 119.840
1988-01-15 24.300 24.300 23.000 23.790 -2.380 162.620
1988-01-08 24.220 25.010 23.940 24.370 na 184.360
