|
|
|
|
S&P 100 oex lrg-cap options avbl on all 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.
|
|
|_S&P_100_oex_lrg-cap_options_avbl_on_all_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 |____2013-1982_|____2013-1982_|____2013-1982_|____2013-1982_|____2013-1982_|____2013-1982_|
26.40% <-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
2013-12-13 805.990 808.770 803.680 804.150 -0.199 3123325
2013-12-06 806.870 807.890 795.420 805.750 -0.076 3333712
2013-11-29 805.400 809.860 803.420 806.360 0.175 2659388
2013-11-22 802.290 804.990 794.210 804.950 0.355 3162776
2013-11-15 790.700 802.130 786.010 802.100 1.399 3095290
2013-11-08 786.160 792.050 780.310 791.030 0.690 3602804
2013-11-01 783.230 791.520 781.990 785.610 0.291 3535324
2013-10-25 776.470 783.640 774.550 783.330 0.917 3492870
2013-10-18 756.690 776.630 753.020 776.210 2.439 3302596
2013-10-11 749.920 757.730 733.050 757.730 0.922 3226506
2013-10-04 752.050 754.580 743.300 750.810 -0.358 3171168
2013-09-27 764.860 764.860 751.380 753.510 -1.274 3062048
2013-09-20 755.010 772.020 755.010 763.230 1.215 3731592
2013-09-13 740.200 754.820 740.200 754.070 1.966 3154566
2013-09-06 731.540 743.770 730.800 739.530 1.178 3281188
2013-08-30 744.470 746.700 728.630 730.920 -1.763 2739144
2013-08-23 742.460 744.650 734.060 744.040 0.224 2790186
2013-08-16 755.380 759.780 740.760 742.380 -1.837 3066858
2013-08-09 765.200 765.360 753.810 756.270 -1.232 2982014
2013-08-02 758.880 765.700 754.980 765.700 0.861 3384048
2013-07-26 758.390 762.050 752.070 759.160 0.218 3059340
2013-07-19 752.530 759.230 750.190 757.510 0.607 3122660
2013-07-12 733.530 752.940 733.530 752.940 2.733 3233274
2013-07-05 721.930 732.980 720.520 732.910 1.705 2755502
2013-06-28 716.060 728.280 703.390 720.620 0.424 4078980
2013-06-21 733.380 744.280 711.560 717.580 -1.983 4091850
2013-06-14 741.120 743.530 725.250 732.100 -1.148 3187002
2013-06-07 733.910 743.080 720.550 740.600 0.950 3631526
2013-05-31 743.390 753.250 733.630 733.630 -1.184 3660690
2013-05-24 746.960 757.610 735.810 742.420 -0.709 3570650
2013-05-17 732.290 747.720 730.070 747.720 2.029 3395934
2013-05-10 725.640 734.370 725.640 732.850 0.992 3294078
2013-05-03 712.430 727.850 712.040 725.650 1.860 3427490
2013-04-26 700.820 715.660 698.140 712.400 1.652 3450094
2013-04-19 715.380 715.380 692.750 700.820 -2.035 4005162
2013-04-12 699.490 718.400 697.350 715.380 2.272 3238698
2013-04-05 704.570 708.170 693.790 699.490 -0.721 3398392
2013-03-29 700.570 705.080 695.870 704.570 0.571 3066520
2013-03-22 701.750 701.910 692.520 700.570 -0.168 3300302
2013-03-15 698.270 703.020 696.360 701.750 0.498 3614986
2013-03-08 683.650 698.880 681.010 698.270 2.139 3597796
2013-03-01 683.620 688.660 670.880 683.650 0.004 3829222
2013-02-22 683.970 689.270 676.110 683.620 -0.051 3920850
2013-02-15 683.040 686.290 681.270 683.970 0.136 3416520
2013-02-08 681.740 683.780 673.380 683.040 0.191 3444132
2013-02-01 677.150 682.250 674.570 681.740 0.678 3780238
2013-01-25 671.370 677.820 668.710 677.150 0.861 3574670
2013-01-18 667.880 671.410 663.020 671.370 0.523 3404978
2013-01-11 664.690 668.280 658.730 667.880 0.480 3600690
2013-01-04 662.330 665.450 661.590 664.690 4.483 3424290
2012-12-28 648.960 648.960 635.730 636.170 -1.971 2197713
2012-12-21 642.390 658.200 642.390 648.960 1.018 4108678
2012-12-14 645.820 655.280 641.520 642.420 -0.526 3383768
2012-12-07 646.390 649.970 637.360 645.820 -0.088 3386154
2012-11-30 643.050 648.490 632.050 646.390 0.519 3390836
2012-11-23 619.340 643.050 619.340 643.050 3.880 2688502
2012-11-16 630.030 633.910 611.250 619.030 -1.746 3621476
2012-11-09 646.840 655.800 626.410 630.030 -2.605 3602274
2012-11-02 646.070 656.080 643.790 646.880 0.015 3746494
2012-10-26 657.100 658.000 642.680 646.780 -1.572 3397482
2012-10-19 656.980 672.330 655.660 657.110 0.033 3692620
2012-10-12 672.570 672.570 655.630 656.890 -2.331 3115478
2012-10-05 664.000 677.020 662.710 672.570 1.321 3429462
2012-09-28 672.120 674.440 659.810 663.800 -1.260 3394752
2012-09-21 672.650 675.620 667.910 672.270 -0.082 3705514
2012-09-14 660.400 676.650 656.090 672.820 1.879 4004608
2012-09-07 646.400 660.410 641.910 660.410 2.166 3564978
2012-08-31 649.040 651.530 642.540 646.410 -0.405 2628268
2012-08-24 651.580 656.100 642.930 649.040 -0.390 2943798
2012-08-17 646.340 651.830 642.630 651.580 0.829 2824746
2012-08-10 640.640 646.860 640.640 646.220 0.871 3182784
2012-08-03 637.160 642.200 624.730 640.640 0.545 3883892
2012-07-27 626.570 638.570 612.200 637.170 1.692 4031190
2012-07-20 622.740 633.950 617.970 626.570 0.600 3608082
2012-07-13 620.190 624.160 609.030 622.830 0.424 3333824
2012-07-06 623.930 628.990 617.250 620.200 -0.580 2801175
2012-06-29 611.090 623.830 600.110 623.820 1.976 3752304
2012-06-22 614.740 623.520 606.850 611.730 -0.506 4027288
2012-06-15 605.620 615.100 597.960 614.840 1.522 3715250
2012-06-08 583.990 606.160 579.260 605.620 3.732 3887776
2012-06-01 600.090 606.740 583.380 583.830 -2.562 4050725
2012-05-25 591.940 605.250 590.840 599.180 1.280 3765818
2012-05-18 615.340 615.340 590.050 591.610 -3.856 4251866
2012-05-11 622.330 625.350 611.680 615.340 -1.187 3941332
2012-05-04 637.990 643.290 622.400 622.730 -2.392 3833174
2012-04-27 626.000 639.710 618.090 637.990 1.899 3790184
2012-04-20 622.640 633.220 620.550 626.100 0.556 3701492
2012-04-13 635.840 635.840 618.450 622.640 -2.076 3818638
2012-04-06 640.680 646.760 633.240 635.840 -0.755 3659033
2012-03-30 635.600 645.520 633.530 640.680 0.804 3698456
2012-03-23 637.810 643.030 631.530 635.570 -0.357 3682996
2012-03-16 621.240 638.870 619.980 637.850 2.664 4281244
2012-03-09 621.720 623.510 608.890 621.300 -0.068 3676690
2012-03-02 617.170 625.100 612.910 621.720 0.656 3782622
2012-02-24 615.350 618.760 611.770 617.670 0.424 3680180
2012-02-17 607.210 615.760 605.410 615.060 1.308 3882884
2012-02-10 606.620 612.390 603.990 607.120 0.038 3861272
2012-02-03 595.210 607.140 588.610 606.890 1.935 4225678
2012-01-27 595.880 602.800 591.370 595.370 -0.097 4080966
2012-01-20 584.840 595.970 584.840 595.950 1.997 4121290
2012-01-13 580.530 588.430 579.020 584.280 0.646 3854788
2012-01-06 570.790 583.380 570.790 580.530 1.706 3877268
2011-12-30 573.960 575.810 566.460 570.790 -0.559 2257638
2011-12-23 553.610 574.050 546.100 574.000 3.683 3404854
2011-12-16 568.170 568.170 549.010 553.610 -2.563 4235314
2011-12-09 561.850 573.100 557.770 568.170 1.125 4034362
2011-12-02 522.270 568.190 522.270 561.850 7.578 4335660
2011-11-25 547.800 547.800 522.270 522.270 -4.660 3356230
2011-11-18 567.790 568.320 544.820 547.800 -3.521 3865610
2011-11-11 561.980 573.840 551.680 567.790 1.036 3866112
2011-11-04 577.220 577.220 546.790 561.970 -2.669 4549214
2011-10-28 558.470 580.670 550.190 577.380 3.386 4912236
2011-10-21 554.390 559.140 540.510 558.470 0.698 4767664
2011-10-14 523.360 554.650 523.360 554.600 5.969 4555925
2011-10-07 513.350 529.870 488.670 523.360 1.946 4514868
2011-09-30 512.760 538.760 511.120 513.370 0.164 4960282
2011-09-23 546.430 548.150 502.640 512.530 -6.204 5128284
2011-09-16 519.370 547.800 511.640 546.430 5.176 4913057
2011-09-09 528.880 541.410 514.110 519.540 -1.766 4649140
2011-09-02 531.510 553.160 527.280 528.880 -0.495 4650127
2011-08-26 509.970 538.500 507.470 531.510 4.420 5309696
2011-08-19 531.370 545.120 508.320 509.010 -4.208 4427032
2011-08-12 542.480 542.480 499.300 531.370 -2.048 3865062
2011-08-05 584.990 585.260 528.140 542.480 -6.424 4561926
2011-07-29 602.180 602.180 576.700 579.720 -3.783 10573600
2011-07-22 587.710 603.160 579.590 602.510 2.517 4110088
2011-07-15 597.820 597.820 583.770 587.720 -1.724 4153686
2011-07-08 595.250 603.390 591.870 598.030 0.467 3737600
2011-07-01 563.660 595.850 563.640 595.250 5.612 3901108
2011-06-24 567.040 577.590 562.040 563.620 -0.603 3977604
2011-06-17 566.690 576.150 561.570 567.040 0.090 4093202
2011-06-10 578.650 578.650 564.920 566.530 -2.069 3710360
2011-06-03 590.790 597.320 576.920 578.500 -2.021 4051133
2011-05-27 590.850 592.170 582.620 590.430 -0.156 3519106
2011-05-20 592.910 597.550 585.770 591.350 -0.480 3902876
2011-05-13 597.320 604.300 591.670 594.200 -0.522 3907822
2011-05-06 608.620 611.060 592.560 597.320 -1.810 4072744
2011-04-29 595.660 608.570 593.540 608.330 2.103 3523530
2011-04-22 585.880 595.960 577.560 595.800 1.230 3983390
2011-04-15 594.630 596.950 582.490 588.560 -0.988 3940338
2011-04-08 595.370 598.650 592.210 594.430 -0.099 3977634
2011-04-01 588.580 597.480 585.040 595.020 1.213 3659466
2011-03-25 574.180 590.170 574.180 587.890 2.611 4018022
2011-03-18 584.150 584.150 559.230 572.930 -2.120 4781044
2011-03-11 593.100 595.230 580.050 585.340 -1.215 4133818
2011-03-04 593.030 598.220 585.360 592.540 0.049 2404496
2011-02-25 600.640 600.640 582.190 592.250 -1.700 1928013
2011-02-18 596.360 602.770 594.580 602.490 0.987 2678650
2011-02-11 590.160 597.430 589.930 596.600 1.172 4021990
2011-02-04 575.710 590.150 575.270 589.690 2.441 4345372
2011-01-28 579.440 586.980 575.120 575.640 -0.675 4631331
2011-01-21 582.350 583.040 573.310 579.550 -0.476 4974835
2011-01-14 573.170 582.320 569.400 582.320 1.559 4257314
2011-01-07 565.890 576.630 565.890 573.380 1.322 4731044
2010-12-31 564.730 568.250 563.250 565.900 0.083 2091158
2010-12-24 560.280 566.160 558.380 565.430 1.062 2707105
2010-12-17 558.250 560.790 555.300 559.490 0.398 4454044
2010-12-10 548.710 557.270 547.410 557.270 1.540 4835082
2010-12-03 533.410 549.110 527.010 548.820 2.854 4242568
2010-11-26 539.550 539.550 528.930 533.590 -1.185 3205160
2010-11-19 540.740 543.770 528.930 539.990 -0.043 4177436
2010-11-12 551.470 553.100 538.030 540.220 -2.258 4298262
2010-11-05 534.340 553.090 530.960 552.700 3.680 4798758
2010-10-29 534.870 539.710 528.900 533.080 -0.208 4116414
2010-10-22 531.240 537.450 524.170 534.190 0.642 4576282
2010-10-15 526.400 534.810 522.350 530.780 0.857 4571602
2010-10-08 516.580 527.380 511.350 526.270 1.750 3905616
2010-10-01 519.330 521.830 512.140 517.220 -0.408 4037410
2010-09-24 509.370 519.640 508.480 519.340 2.023 3884522
2010-09-17 504.250 512.190 504.130 509.040 1.350 3972432
2010-09-10 498.190 502.890 493.390 502.260 0.661 3195238
2010-09-03 481.250 499.090 471.840 498.960 3.529 3718470
2010-08-27 486.610 490.430 471.720 481.950 -0.805 3951328
2010-08-20 490.010 499.410 482.960 485.860 -0.964 3777406
2010-08-13 509.810 512.630 489.750 490.590 -3.704 3906559
2010-08-06 503.740 512.790 503.240 509.460 1.778 3963460
2010-07-30 499.870 508.410 495.330 500.560 0.146 4271320
2010-07-23 485.130 500.420 480.270 499.830 3.226 4580286
2010-07-16 488.580 499.180 483.630 484.210 -0.935 4487664
2010-07-09 466.970 488.850 462.700 488.780 5.377 4419373
2010-07-02 486.960 489.530 459.290 463.840 -4.681 5100892
2010-06-25 507.500 510.640 483.980 486.620 -3.582 4699712
2010-06-18 494.690 505.990 491.260 504.700 2.369 4637208
2010-06-11 483.750 493.320 473.580 493.020 1.986 5369515
2010-06-04 492.240 500.990 481.220 483.420 -1.955 5368598
2010-05-28 493.080 499.350 473.580 493.060 -0.253 5528868
2010-05-21 516.450 520.860 480.550 494.310 -4.239 6528052
2010-05-14 512.370 532.480 511.860 516.190 1.863 5791750
2010-05-07 541.150 548.500 483.960 506.750 -6.206 7683886
2010-04-30 552.610 553.380 537.070 540.280 -2.240 6310456
2010-04-23 544.670 553.300 541.710 552.660 1.465 5800096
2010-04-16 545.730 554.790 542.520 544.680 -0.143 5974902
2010-04-09 538.540 545.650 536.820 545.460 1.311 4461554
2010-04-02 535.330 539.960 533.280 538.400 0.671 4237948
2010-03-26 529.220 541.090 527.330 534.810 0.807 4751278
2010-03-19 524.660 534.450 522.170 530.530 0.953 4588800
2010-03-12 520.450 526.980 519.080 525.520 0.974 4805318
2010-03-05 506.470 520.840 506.470 520.450 2.844 4002330
2010-02-26 508.990 510.110 498.510 506.060 -0.494 4194034
2010-02-19 496.760 510.100 496.760 508.570 2.762 4040725
2010-02-12 490.950 497.640 486.730 494.900 0.725 4403416
2010-02-05 495.090 508.380 481.800 491.340 -0.757 5082238
2010-01-29 502.600 508.250 494.090 495.090 -1.445 5079534
2010-01-22 524.110 530.380 501.470 502.350 -4.152 5654583
2010-01-15 528.260 530.740 522.060 524.110 -0.692 4363246
2010-01-08 514.740 527.940 514.740 527.760 2.659 4223070
2010-01-01 518.720 520.480 513.910 514.090 -0.785 2390428
2009-12-25 510.280 518.160 510.280 518.160 1.854 3013262
2009-12-18 514.290 515.850 505.170 508.730 -0.960 5672874
2009-12-11 513.670 515.790 504.540 513.660 -0.045 4150876
2009-12-04 508.780 520.030 506.710 513.890 0.965 4535468
2009-11-27 510.580 517.880 504.780 508.980 0.037 3232000
2009-11-20 508.380 517.100 506.890 508.790 0.140 4122504
2009-11-13 497.880 512.710 497.880 508.080 2.396 4218872
2009-11-06 482.290 496.610 479.010 496.190 2.878 5290226
2009-10-30 500.400 504.630 481.090 482.310 -3.538 6081714
2009-10-23 503.070 509.000 497.200 500.000 -0.575 5118466
2009-10-16 495.220 507.070 493.430 502.890 1.563 4740371
2009-10-09 476.590 495.200 476.090 495.150 4.137 4466710
2009-10-02 484.670 494.500 472.750 475.480 -1.783 5210081
2009-09-25 492.090 499.010 482.790 484.110 -1.743 5081302
2009-09-18 480.960 494.610 479.060 492.700 2.156 6046969
2009-09-11 473.190 484.550 473.190 482.300 2.145 5137923
2009-09-04 475.690 477.670 461.950 472.170 -1.168 5286260
2009-08-28 476.270 482.750 472.960 477.750 0.344 5744582
2009-08-21 463.060 476.800 455.020 476.110 2.121 4817930
2009-08-14 467.350 469.450 460.720 466.220 -0.395 5373764
2009-08-07 461.590 472.020 461.160 468.070 1.697 6427946
2009-07-31 456.120 464.970 451.960 460.260 0.844 5294932
2009-07-24 441.890 457.290 440.680 456.410 3.461 5003300
2009-07-17 412.500 442.200 411.690 441.140 6.998 4785465
2009-07-10 418.830 421.550 408.760 412.290 -1.859 4673382
2009-07-03 429.530 435.350 420.060 420.100 -2.045 4172433
2009-06-26 429.140 430.190 416.750 428.870 -0.362 5119916
2009-06-19 438.410 438.410 422.460 430.430 -2.242 5114026
2009-06-12 436.220 444.470 431.520 440.300 0.716 4866352
2009-06-05 429.730 442.490 429.650 437.170 2.248 5662470
2009-05-29 414.480 428.150 412.070 427.560 3.156 5788813
2009-05-22 415.910 430.850 411.690 414.480 0.060 6339728
2009-05-15 427.970 427.970 412.460 414.230 -3.956 6337752
2009-05-08 409.340 431.620 409.340 431.290 5.584 7952024
2009-05-01 400.970 412.980 395.230 408.480 1.496 6043559
2009-04-24 405.540 405.540 387.150 402.460 -0.952 7083171
2009-04-17 401.570 409.350 392.590 406.330 1.060 6839302
2009-04-10 394.520 402.310 384.270 402.070 1.571 6226188
2009-04-03 381.760 398.910 369.270 395.850 2.690 6286870
2009-03-27 365.070 393.090 365.070 385.480 6.076 6952820
2009-03-20 360.810 380.240 356.870 363.400 1.062 7963277
2009-03-13 323.690 360.540 320.380 359.580 10.599 7459436
2009-03-06 345.310 345.310 317.370 325.120 -6.631 7592844
2009-02-27 365.450 369.590 348.200 348.210 -4.272 7550777
2009-02-20 385.280 385.280 356.770 363.750 -6.587 6401515
2009-02-13 409.440 412.160 381.120 389.400 -4.892 6008822
2009-02-06 389.850 410.490 385.890 409.430 4.639 6217633
2009-01-30 394.800 413.980 389.540 391.280 -0.801 5602004
2009-01-23 400.910 400.910 380.920 394.440 -1.626 6129763
2009-01-16 421.700 421.700 388.030 400.960 -4.900 5948758
2009-01-09 443.330 447.860 420.640 421.620 -5.152 5043904
2009-01-02 418.650 445.780 411.620 444.520 6.164 3793110
2008-12-26 423.810 424.150 411.750 418.710 -1.290 3087105
2008-12-19 425.390 441.170 415.460 424.180 -0.245 5855973
2008-12-12 428.260 445.850 411.950 425.220 0.174 5932455
2008-12-05 428.950 428.950 395.550 424.480 -1.943 6093950
2008-11-28 390.230 432.900 390.230 432.890 11.032 5841565
2008-11-21 421.340 425.540 361.320 389.880 -7.467 7227040
2008-11-14 448.860 455.910 394.650 421.340 -5.516 5812934
2008-11-07 464.250 482.760 430.530 445.940 -3.932 5296816
2008-10-31 422.430 471.980 410.290 464.190 9.603 6460596
2008-10-24 450.550 470.870 413.450 423.520 -5.673 6035937
2008-10-17 434.380 495.100 414.240 448.990 5.039 7306794
2008-10-10 520.670 520.670 397.340 427.450 -18.016 8696692
2008-10-03 562.820 562.820 515.520 521.380 -7.740 6430790
2008-09-26 578.600 578.600 545.330 565.120 -2.213 5327095
2008-09-19 577.440 583.550 522.900 577.910 0.035 9328214
2008-09-12 577.700 590.250 562.020 577.710 0.736 6883585
2008-09-05 593.470 601.500 563.280 573.490 -2.935 5017530
2008-08-29 595.730 599.840 582.560 590.830 -0.984 3530036
2008-08-22 598.850 599.490 581.150 596.700 -0.364 4063548
2008-08-15 599.910 608.810 588.970 598.880 -0.361 4534404
2008-08-08 579.060 602.170 576.860 601.050 3.257 4188240
2008-08-01 580.530 592.940 568.260 582.090 0.269 5071890
2008-07-25 581.130 596.380 574.180 580.530 -0.007 5663448
2008-07-18 567.900 581.150 549.590 580.570 2.428 6511124
2008-07-11 578.130 584.400 561.160 566.810 -1.958 5812632
2008-07-04 579.530 587.500 572.490 578.130 -0.257 4850575
2008-06-27 597.990 607.750 577.270 579.620 -2.932 5031321
2008-06-20 618.400 621.110 595.920 597.130 -3.511 4443809
2008-06-13 619.260 623.440 606.550 618.860 -0.065 4526856
2008-06-06 638.700 639.230 618.680 619.260 -3.112 4314358
2008-05-30 628.620 642.850 627.500 639.150 1.648 3814042
2008-05-23 652.020 658.720 628.100 628.790 -3.582 3905724
2008-05-16 639.850 652.970 638.580 652.150 2.026 3809532
2008-05-09 654.630 655.100 637.370 639.200 -2.184 3751244
2008-05-02 644.910 657.630 640.110 653.470 1.337 4066604
2008-04-25 639.260 647.570 632.890 644.850 0.663 3939778
2008-04-18 614.160 643.130 610.450 640.600 4.232 3868576
2008-04-11 635.030 640.360 613.800 614.590 -2.884 3663378
2008-04-04 610.610 638.570 609.610 632.840 3.692 4175550
2008-03-28 620.880 632.940 609.370 610.310 -1.623 4084940
2008-03-21 592.910 622.420 583.640 620.380 4.178 4591922
2008-03-14 596.760 617.190 588.870 595.500 -0.216 4802348
2008-03-07 613.570 618.590 592.080 596.790 -2.743 4408266
2008-02-29 622.860 638.270 611.460 613.620 -1.539 4046484
2008-02-22 627.050 631.530 611.570 623.210 -0.103 3688348
2008-02-15 615.060 632.710 609.460 623.850 1.513 3744452
2008-02-08 646.290 646.290 609.940 614.550 -4.913 4035458
2008-02-01 621.590 647.930 617.550 646.300 3.985 4539542
2008-01-25 614.630 639.700 594.780 621.530 0.177 5100980
2008-01-18 657.300 664.220 615.230 620.430 -5.427 5006464
2008-01-11 661.990 669.400 647.830 656.030 -0.711 4788803
2008-01-04 689.400 689.430 660.340 660.730 -4.423 3372258
2007-12-28 693.690 700.240 687.470 691.310 -0.326 2016050
2007-12-21 685.690 694.500 671.920 693.570 0.901 3745900
2007-12-14 701.420 711.410 686.180 687.380 -1.968 3702056
2007-12-07 691.230 703.910 681.780 701.180 1.322 3415362
2007-11-30 673.840 695.800 657.140 692.030 2.719 4096428
2007-11-23 679.530 679.530 662.180 673.710 -1.014 3670937
2007-11-16 675.610 695.650 669.980 680.610 0.730 4095036
2007-11-09 702.730 710.260 673.780 675.680 -4.152 4415684
2007-11-02 718.140 725.960 696.880 704.950 -1.705 3763506
2007-10-26 698.600 717.360 695.650 717.180 2.409 3716066
2007-10-19 727.650 728.820 700.010 700.310 -3.773 3475220
2007-10-12 725.290 734.510 721.160 727.770 0.267 2943480
2007-10-05 714.760 727.980 714.570 725.830 1.587 3011736
2007-09-28 713.820 717.010 705.890 714.490 0.160 3070800
2007-09-21 693.840 717.590 689.050 713.350 2.732 3358248
2007-09-14 678.860 697.400 672.220 694.380 2.455 2851118
2007-09-07 687.310 697.490 675.600 677.740 -1.415 2739263
2007-08-31 688.880 690.980 668.810 687.470 -0.290 2724582
2007-08-24 674.670 689.630 667.020 689.470 2.215 3053680
2007-08-17 676.670 680.910 640.500 674.530 -0.161 4376236
2007-08-10 668.510 700.090 665.490 675.620 1.229 5342306
2007-08-03 679.250 691.140 667.190 667.420 -1.726 4510208
2007-07-27 709.900 717.020 679.140 679.140 -4.336 4151786
2007-07-20 717.170 720.260 707.560 709.920 -1.011 3263540
2007-07-13 704.500 718.450 694.540 717.170 1.798 3066650
2007-07-06 693.810 705.350 693.810 704.500 1.693 2317562
2007-06-29 690.770 699.150 683.560 692.770 0.290 3251210
2007-06-22 704.530 707.760 690.180 690.770 -1.953 3217232
2007-06-15 693.090 706.930 685.980 704.530 1.648 2975814
2007-06-08 704.700 706.260 684.250 693.110 -1.646 3034900
2007-06-01 697.150 706.620 693.880 704.710 1.067 2953638
2007-05-25 699.800 703.330 692.290 697.270 -0.362 3018380
2007-05-18 690.040 699.800 686.830 699.800 1.414 2918038
2007-05-11 690.930 694.050 683.680 690.040 -0.132 2805676
2007-05-04 684.420 692.460 679.130 690.950 0.954 3090694
2007-04-27 680.820 685.870 674.400 684.420 0.529 2978394
2007-04-20 665.350 681.090 665.350 680.820 2.325 3001118
2007-04-13 659.730 665.570 656.180 665.350 0.852 2654060
2007-04-06 649.870 660.380 647.120 659.730 1.514 2692798
2007-03-30 655.980 656.940 643.980 649.890 -0.928 2837362
2007-03-23 633.940 657.640 633.940 655.980 3.477 2901376
2007-03-16 642.400 645.490 624.810 633.940 -1.320 3224692
2007-03-09 635.270 646.080 630.290 642.420 1.124 3123586
2007-03-02 663.910 666.590 632.630 635.280 -4.327 3599964
2007-02-23 668.840 670.530 663.020 664.010 -0.722 2368890
2007-02-16 663.180 671.470 660.090 668.840 0.853 2527498
2007-02-09 669.560 670.650 661.300 663.180 -0.957 2686990
2007-02-02 660.340 669.990 658.620 669.590 1.399 2779552
2007-01-26 665.380 669.990 657.910 660.350 -0.756 2783864
2007-01-19 665.670 667.260 662.680 665.380 -0.044 2722428
2007-01-12 657.190 665.910 654.340 665.670 1.243 2822146
2007-01-05 660.220 665.830 655.580 657.500 -0.441 3117673
2006-12-29 656.210 664.860 655.990 660.410 0.640 1541113
2006-12-22 663.110 665.950 656.180 656.210 -1.041 2328566
2006-12-15 652.200 665.210 650.830 663.110 1.670 2707922
2006-12-08 648.310 655.100 647.210 652.220 0.600 2686182
2006-12-01 650.580 652.600 640.470 648.330 -0.346 2989828
2006-11-24 652.600 655.010 649.840 650.580 -0.310 2053728
2006-11-17 643.150 652.870 641.600 652.600 1.443 2761356
2006-11-10 635.490 647.040 635.490 643.320 1.231 2657402
2006-11-03 640.560 642.530 634.300 635.500 -0.791 2692108
2006-10-27 636.010 645.590 633.590 640.570 0.717 2712532
2006-10-20 633.610 636.910 629.220 636.010 0.379 2526124
2006-10-13 627.540 633.800 624.390 633.610 0.967 2365916
2006-10-06 620.020 628.940 617.720 627.540 1.211 2639458
2006-09-29 609.380 622.120 608.780 620.030 1.748 2560806
2006-09-22 609.010 614.850 606.820 609.380 0.090 2409864
2006-09-15 600.410 611.180 597.000 608.830 1.399 2688896
2006-09-08 605.560 606.930 597.950 600.430 -0.852 2225773
2006-09-01 599.410 605.820 598.900 605.590 1.031 1952878
2006-08-25 601.500 601.960 596.760 599.410 -0.347 1831910
2006-08-18 585.600 601.500 585.600 601.500 2.715 2299788
2006-08-11 589.030 592.180 582.570 585.600 -0.586 2293082
2006-08-04 590.190 594.440 584.120 589.050 -0.195 2571830
2006-07-28 572.480 591.210 572.480 590.200 3.092 2560298
2006-07-21 567.320 579.890 562.880 572.500 0.913 2475962
2006-07-14 580.620 584.530 564.310 567.320 -2.291 2285754
2006-07-07 579.450 585.850 579.450 580.620 0.183 1819213
2006-06-30 569.470 583.690 567.570 579.560 1.772 2367602
2006-06-23 572.760 576.350 566.990 569.470 -0.574 2255366
2006-06-16 572.730 575.270 559.020 572.760 0.002 2737928
2006-06-09 588.430 588.430 566.730 572.750 -2.666 2682616
2006-06-02 586.410 589.440 576.880 588.440 0.339 2381013
2006-05-26 578.880 586.590 572.170 586.450 1.308 2512808
2006-05-19 588.700 592.730 575.010 578.880 -1.668 2648372
2006-05-12 603.040 604.060 588.300 588.700 -2.378 2335326
2006-05-05 595.890 603.380 592.750 603.040 1.200 2392390
2006-04-28 593.130 598.410 588.810 595.890 0.465 2435666
2006-04-21 584.510 596.410 580.630 593.130 1.475 2348590
2006-04-14 586.710 589.710 581.940 584.510 -0.375 1990310
2006-04-07 591.350 595.250 586.140 586.710 -0.177 2285182
2006-03-31 592.780 594.060 586.770 587.750 -0.849 2170618
2006-03-24 593.490 596.280 589.960 592.780 -0.120 2094204
2006-03-17 584.220 594.620 583.690 593.490 1.587 2274080
2006-03-10 583.920 585.090 578.200 584.220 0.051 2250934
2006-03-03 583.750 588.090 580.230 583.920 0.029 2260408
2006-02-24 585.040 586.820 582.130 583.750 -0.220 2100980
2006-02-17 576.650 585.810 572.760 585.040 1.455 2197072
2006-02-10 572.240 579.290 568.370 576.650 0.771 2337512
2006-02-03 580.800 582.810 571.120 572.240 -1.474 2485592
2006-01-27 571.510 581.750 570.200 580.800 1.626 2592450
2006-01-20 584.620 584.620 571.300 571.510 -2.242 2425750
2006-01-13 585.020 588.710 582.410 584.620 -0.068 2321112
2006-01-06 570.000 585.300 569.440 585.020 2.635 2487450
2005-12-30 579.410 580.950 569.430 570.000 -1.624 1447218
2005-12-23 579.080 581.880 575.380 579.410 0.057 1888996
2005-12-16 574.630 582.670 572.930 579.080 0.774 2235374
2005-12-09 579.610 583.000 571.960 574.630 -0.859 2121000
2005-12-02 583.240 583.400 574.550 579.610 -0.622 2280068
2005-11-25 574.690 584.330 573.960 583.240 1.488 1779778
2005-11-18 569.010 575.210 565.380 574.690 0.998 2226412
2005-11-11 561.970 569.590 560.560 569.010 1.253 2063738
2005-11-04 554.480 563.350 553.800 561.970 1.351 2488110
2005-10-28 544.500 555.770 544.500 554.480 1.833 2350556
2005-10-21 550.490 554.060 542.770 544.500 -1.088 2408668
2005-10-14 552.920 553.630 543.810 550.490 -0.439 2305280
2005-10-07 566.800 568.790 547.130 552.920 -2.449 2380760
2005-09-30 562.280 567.380 559.740 566.800 0.804 2075822
2005-09-23 573.370 573.440 558.990 562.280 -1.934 2268336
2005-09-16 574.130 574.850 567.010 573.370 -0.132 2247794
2005-09-09 563.000 575.160 563.000 574.130 1.977 1986933
2005-09-02 558.720 566.960 556.640 563.000 0.766 1950290
2005-08-26 566.580 570.950 558.390 558.720 -1.387 1668590
2005-08-19 570.710 573.330 565.730 566.580 -0.724 1721880
2005-08-12 570.470 577.830 568.620 570.710 0.042 1904968
2005-08-05 572.590 577.530 570.130 570.470 -0.370 1934294
2005-07-29 574.410 578.190 571.780 572.590 -0.317 1877768
2005-07-22 575.550 577.020 571.050 574.410 -0.198 1916710
2005-07-15 566.520 576.690 566.520 575.550 1.594 1871184
2005-07-08 558.840 567.080 553.730 566.520 1.367 1885635
2005-07-01 559.910 565.870 557.760 558.880 -0.157 1796724
2005-06-24 572.150 573.460 559.720 559.760 -2.166 1941440
2005-06-17 566.150 574.190 564.370 572.150 1.060 1876670
2005-06-10 565.100 570.920 563.110 566.150 0.186 1720456
2005-06-03 568.750 570.920 564.070 565.100 -0.642 1773023
2005-05-27 565.570 569.450 563.900 568.750 0.562 1627978
2005-05-20 550.120 566.240 550.010 565.570 2.808 1883610
2005-05-13 558.200 561.330 546.820 550.120 -1.448 1953106
2005-05-06 552.740 561.720 551.610 558.200 0.988 2031568
2005-04-29 551.400 556.520 544.850 552.740 0.243 2090184
2005-04-22 547.250 554.670 542.840 551.400 0.758 2178972
2005-04-15 562.180 567.040 546.950 547.250 -2.656 2119976
2005-04-08 557.310 567.020 555.450 562.180 0.852 1861984
2005-04-01 557.750 565.780 555.230 557.430 -0.057 2089900
2005-03-25 567.940 567.940 557.190 557.750 -1.794 1975625
2005-03-18 573.550 577.950 564.360 567.940 -0.978 1706090
2005-03-11 583.230 586.790 572.530 573.550 -1.660 1554146
2005-03-04 578.570 584.740 572.770 583.230 0.805 1665028
2005-02-25 575.420 578.820 567.210 578.570 0.547 1572115
2005-02-18 577.180 579.880 572.270 575.420 -0.305 1487736
2005-02-11 575.090 579.050 571.810 577.180 0.363 1465690
2005-02-04 560.950 575.280 560.950 575.090 2.521 1625228
2005-01-28 557.320 563.540 556.290 560.950 0.651 1596660
2005-01-21 564.440 569.530 557.290 557.320 -1.261 1607750
2005-01-14 566.380 570.210 560.470 564.440 -0.343 1477400
2005-01-07 575.290 579.110 564.590 566.380 -1.549 1603380
2004-12-31 576.060 578.130 573.810 575.290 -0.134 889560
2004-12-24 567.370 577.890 567.310 576.060 1.528 1313350
2004-12-17 565.500 575.220 565.500 567.390 0.334 1761040
2004-12-10 567.080 567.840 559.880 565.500 -0.279 1496380
2004-12-03 562.650 570.500 557.460 567.080 0.787 1609280
2004-11-26 559.690 564.500 557.940 562.650 0.529 1118795
2004-11-19 566.220 568.670 558.830 559.690 -1.153 1497040
2004-11-12 557.900 566.240 555.510 566.220 1.491 1447680
2004-11-05 540.650 559.940 539.210 557.900 3.191 1665900
2004-10-29 525.160 541.340 522.030 540.650 2.950 1587360
2004-10-22 531.800 538.100 524.930 525.160 -1.249 1587820
2004-10-15 538.470 541.940 528.750 531.800 -1.239 1388940
2004-10-08 543.110 547.890 537.450 538.470 -0.854 1421640
2004-10-01 534.370 543.350 529.860 543.110 1.636 1478640
2004-09-24 545.800 546.080 534.120 534.370 -2.094 1288840
2004-09-17 546.250 548.520 542.570 545.800 -0.082 1259360
2004-09-10 541.060 547.070 541.060 546.250 0.959 1273300
2004-09-03 540.880 545.070 533.790 541.060 0.033 1033194
2004-08-27 536.040 541.890 533.430 540.880 0.903 1035120
2004-08-20 520.720 537.090 520.720 536.040 2.942 1241160
2004-08-13 521.830 528.770 518.670 520.720 -0.213 1264440
2004-08-06 537.670 541.420 520.830 521.830 -2.946 1380380
2004-07-30 530.380 539.640 527.170 537.670 1.374 1481360
2004-07-23 535.900 544.040 529.220 530.380 -1.030 1492700
2004-07-16 542.630 545.970 535.850 535.900 -1.240 1327060
2004-07-09 547.170 547.170 539.920 542.630 -0.830 1299825
2004-07-02 549.750 556.040 545.850 547.170 -0.469 1356820
2004-06-25 554.810 558.770 548.830 549.750 -0.912 1431640
2004-06-18 554.900 556.150 548.180 554.810 -0.016 1298200
2004-06-11 547.080 556.880 547.080 554.900 1.429 1209875
2004-06-04 545.130 550.510 541.170 547.080 0.358 1209350
2004-05-28 537.650 547.170 531.580 545.130 2.021 1352540
2004-05-21 535.470 540.700 528.280 534.330 -0.213 1360260
2004-05-14 537.350 539.390 526.530 535.470 -0.350 1579360
2004-05-07 540.880 550.970 537.330 537.350 -0.653 1573120
2004-04-30 556.800 559.910 540.870 540.880 -2.859 1631580
2004-04-23 554.940 557.510 545.380 556.800 0.335 1532860
2004-04-16 556.120 561.050 548.380 554.940 -0.212 1425960
2004-04-09 558.100 562.860 553.490 556.120 -0.355 1367500
2004-04-02 543.520 560.370 543.520 558.100 2.683 1497700
2004-03-26 543.680 547.370 532.000 543.520 -0.029 1445820
2004-03-19 549.920 552.640 541.200 543.680 -1.135 1483600
2004-03-12 568.450 569.980 543.630 549.920 -3.260 1536120
2004-03-05 564.540 572.060 563.490 568.450 0.693 1394320
2004-02-27 564.870 568.900 561.380 564.540 -0.058 1441800
2004-02-20 565.920 572.280 562.510 564.870 -0.186 1455325
2004-02-13 566.060 573.200 563.090 565.920 -0.025 1440040
2004-02-06 560.310 566.420 557.410 566.060 1.026 1551020
2004-01-30 565.410 573.440 557.360 560.310 -0.902 1782910
2004-01-23 564.720 569.990 562.120 565.410 0.122 1657525
2004-01-16 556.550 564.730 552.620 564.720 1.468 1607360
2004-01-09 549.990 562.880 549.990 556.550 1.193 1673340
2004-01-02 542.780 555.050 542.780 549.990 1.328 1063025
2003-12-26 540.260 544.130 538.660 542.780 0.466 817783
2003-12-19 531.780 541.440 530.420 540.260 1.595 1549520
2003-12-12 523.510 532.220 522.340 531.780 1.580 1358520
2003-12-05 520.740 529.030 520.740 523.510 0.532 1385780
2003-11-28 511.770 522.290 511.770 520.740 1.753 1055355
2003-11-21 519.010 519.010 510.060 511.770 -1.395 1331060
2003-11-14 520.700 525.690 517.110 519.010 -0.325 1298900
2003-11-07 519.980 525.880 517.270 520.700 0.138 1418400
2003-10-31 511.250 520.990 509.980 519.980 1.708 1538440
2003-10-24 518.120 523.230 505.980 511.250 -1.326 1468480
2003-10-17 518.050 525.900 516.730 518.120 0.014 1320640
2003-10-10 515.170 523.410 513.110 518.050 0.559 1250920
2003-10-03 499.610 520.330 496.570 515.170 3.114 1472620
2003-09-26 520.620 520.620 499.350 499.610 -4.036 1427800
2003-09-19 512.300 522.910 509.490 520.620 1.624 1382022
2003-09-12 512.490 518.500 506.800 512.300 -0.037 1373760
2003-09-05 503.360 516.720 502.400 512.490 1.814 1516300
2003-08-29 497.420 503.830 492.750 503.360 1.194 1062420
2003-08-22 498.300 506.900 497.210 497.420 -0.177 1271000
2003-08-15 493.800 500.950 491.930 498.300 0.911 1037294
2003-08-08 493.640 497.060 484.680 493.800 0.032 1327460
2003-08-01 502.940 506.650 492.890 493.640 -1.849 1445600
2003-07-25 501.500 503.110 491.160 502.940 0.287 1402620
2003-07-18 502.480 511.340 493.100 501.500 -0.195 1531220
2003-07-11 496.080 508.280 494.380 502.480 1.290 1458240
2003-07-04 491.610 501.160 484.410 496.080 0.909 1335650
2003-06-27 502.390 502.390 490.520 491.610 -2.146 1380160
2003-06-20 497.820 512.670 497.820 502.390 0.918 1508520
2003-06-13 495.670 504.650 489.550 497.820 0.434 1385420
2003-06-06 483.200 505.170 483.200 495.670 2.581 1652340
2003-05-30 469.750 484.970 466.540 483.200 2.863 1616400
2003-05-23 475.720 475.720 459.550 469.750 -1.255 1397660
2003-05-16 472.250 478.960 470.600 475.720 0.735 1442580
2003-05-09 471.870 475.660 465.080 472.250 0.081 1466700
2003-05-02 456.200 472.290 456.200 471.870 3.435 1507782
2003-04-25 453.710 467.850 450.350 456.200 0.549 1480200
2003-04-18 440.970 455.490 440.970 453.710 2.889 1402350
2003-04-11 446.690 460.440 438.260 440.970 -1.281 1288000
2003-04-04 437.940 450.480 427.290 446.690 1.998 1427920
2003-03-28 456.410 456.410 435.950 437.940 -4.036 1281200
2003-03-21 424.070 456.380 420.120 456.360 7.614 1610346
2003-03-14 420.120 428.210 400.240 424.070 0.940 1532180
2003-03-07 425.360 431.390 410.220 420.120 -1.232 1293180
2003-02-28 429.870 429.870 413.690 425.360 -1.049 1349680
2003-02-21 422.570 432.710 421.030 429.870 1.728 1229675
2003-02-14 418.790 425.960 407.790 422.570 0.903 1339920
2003-02-07 432.570 437.920 416.910 418.790 -3.186 1373720
2003-01-31 436.140 440.160 424.630 432.570 -0.819 1515846
2003-01-24 457.360 459.680 435.370 436.140 -4.640 1553838
2003-01-17 470.410 475.090 455.880 457.360 -2.774 1420120
2003-01-10 459.200 473.100 459.200 470.410 2.441 1498880
2003-01-03 443.040 460.430 439.570 459.200 3.648 1126575
2002-12-27 455.460 459.280 442.000 443.040 -2.727 762478
2002-12-20 451.810 463.270 446.810 455.460 0.808 1427646
2002-12-13 464.420 464.420 451.460 451.810 -2.715 1295720
2002-12-06 478.850 487.940 455.940 464.420 -3.013 1436120
2002-11-29 475.030 481.780 466.340 478.850 0.804 1277840
2002-11-22 463.720 478.610 455.140 475.030 2.439 1635840
2002-11-15 457.390 464.230 445.280 463.720 1.384 1368340
2002-11-08 458.160 472.470 455.270 457.390 -0.168 1517480
2002-11-01 455.650 460.840 440.900 458.160 0.551 1485260
2002-10-25 449.020 458.240 443.220 455.650 1.477 1526214
2002-10-18 422.680 450.530 418.280 449.020 6.232 1588958
2002-10-11 403.220 426.220 387.800 422.680 4.826 1868864
2002-10-04 413.220 428.370 399.460 403.220 -2.420 1736420
2002-09-27 423.900 430.750 409.810 413.220 -2.519 1572028
2002-09-20 444.240 453.440 420.490 423.900 -4.579 1453560
2002-09-13 446.670 464.020 438.170 444.240 -0.544 1125240
2002-09-06 460.800 460.800 435.650 446.670 -3.066 1311925
2002-08-30 474.500 482.130 454.890 460.800 -2.887 1134440
2002-08-23 468.440 487.420 467.670 474.500 1.294 1281180
2002-08-16 458.820 472.460 441.420 468.440 2.097 1327680
2002-08-09 434.050 461.780 417.780 458.820 5.707 1474320
2002-08-02 426.930 458.870 426.930 434.050 1.668 1772880
2002-07-26 423.100 426.990 384.960 426.930 0.905 2337088
2002-07-19 458.910 463.500 419.020 423.100 -7.803 2275080
2002-07-12 492.660 495.030 448.820 458.910 -6.851 1607616
2002-07-05 490.120 492.890 463.650 492.660 0.518 1368925
2002-06-28 489.420 499.780 471.240 490.120 0.143 1485694
2002-06-21 501.760 518.410 487.740 489.420 -2.459 1330540
2002-06-14 506.580 514.220 488.100 501.760 -1.096 1477760
2002-06-07 529.200 531.450 498.500 507.320 -4.135 1406760
2002-05-31 539.920 540.890 523.310 529.200 -1.985 1160550
2002-05-24 553.300 553.300 536.060 539.920 -2.418 1074720
2002-05-17 523.240 553.330 522.310 553.300 5.745 1290860
2002-05-10 530.520 540.800 517.820 523.240 -1.372 1260840
2002-05-03 532.370 541.660 525.510 530.520 -0.348 1408640
2002-04-26 559.790 559.790 532.370 532.370 -4.898 1367020
2002-04-19 553.740 563.790 546.230 559.790 1.093 1276580
2002-04-12 564.020 566.220 548.500 553.740 -1.823 1313260
2002-04-05 577.870 577.870 562.010 564.020 -2.397 1168260
2002-03-29 580.090 582.390 571.590 577.870 -0.383 1152300
2002-03-22 591.130 594.660 574.860 580.090 -1.868 1262380
2002-03-15 589.840 594.370 582.750 591.130 0.219 1314260
2002-03-08 576.160 595.090 575.220 589.840 2.374 1522860
2002-03-01 554.040 576.190 554.040 576.160 3.992 1383820
2002-02-22 559.650 559.650 544.820 554.040 -1.002 1355350
2002-02-15 557.280 571.400 555.880 559.650 0.425 1220240
2002-02-08 569.350 569.350 546.890 557.280 -2.120 1539040
2002-02-01 575.140 578.450 546.130 569.350 -1.007 1588520
2002-01-25 575.240 579.400 568.670 575.140 -0.017 1422175
2002-01-18 584.200 586.190 573.050 575.240 -1.534 1373840
2002-01-11 599.340 600.650 584.120 584.200 -2.407 1306000
2002-01-04 591.750 600.800 579.440 598.610 1.159 1256625
2001-12-28 586.410 594.750 585.180 591.750 0.911 756118
2001-12-21 572.520 590.340 572.060 586.410 2.451 1456760
2001-12-14 591.780 591.940 558.160 572.380 -3.278 1370780
2001-12-07 584.800 599.970 576.770 591.780 1.194 1404560
2001-11-30 593.270 598.570 577.110 584.800 -1.428 1312160
2001-11-23 588.070 595.650 581.930 593.270 0.884 1021650
2001-11-16 577.990 592.440 566.410 588.070 1.744 1319400
2001-11-09 559.990 584.490 559.990 577.990 3.214 1329260
2001-11-02 567.980 567.980 541.250 559.990 -1.407 1239060
2001-10-26 553.800 571.480 548.020 567.980 2.560 1273620
2001-10-19 560.780 569.070 544.990 553.800 -1.245 1249040
2001-10-12 549.380 564.780 539.800 560.780 2.075 1311036
2001-10-05 533.100 557.160 526.880 549.380 3.054 1406452
2001-09-28 491.700 533.100 491.700 533.100 8.420 1614780
2001-09-21 558.580 558.580 480.070 491.700 -11.973 2084778
2001-09-14 553.890 560.720 546.930 558.580 0.847 1276600
2001-09-07 577.400 590.710 551.570 553.890 -4.072 1336700
2001-08-31 606.710 608.480 572.410 577.400 -4.831 974100
2001-08-24 593.870 606.970 587.490 606.710 2.162 1015860
2001-08-17 611.410 614.590 590.180 593.870 -2.869 979500
2001-08-10 623.650 623.650 600.240 611.410 -1.963 1002680
2001-08-03 620.160 629.200 616.800 623.650 0.563 1107360
2001-07-27 625.590 628.070 600.440 620.160 -0.868 1139100
2001-07-20 626.850 632.230 616.450 625.590 -0.201 1221720
2001-07-13 612.950 628.460 601.050 626.850 2.268 1241860
2001-07-06 632.020 642.080 611.710 612.950 -3.017 935502
2001-06-29 636.150 640.940 623.850 632.020 -0.649 1314152
2001-06-22 626.630 644.470 624.180 636.150 1.519 1276524
2001-06-15 651.920 651.920 619.580 626.630 -3.879 1189730
2001-06-08 649.610 663.930 647.630 651.920 0.356 966200
2001-06-01 658.290 659.630 641.820 649.610 -1.319 1106550
2001-05-25 668.380 680.030 657.490 658.290 -1.510 1099780
2001-05-18 645.430 670.420 642.460 668.380 3.556 1164340
2001-05-11 658.740 661.130 642.610 645.430 -2.021 1010120
2001-05-04 649.110 660.310 639.410 658.740 1.484 1193900
2001-04-27 643.660 649.110 624.680 649.110 0.847 1173840
2001-04-20 608.250 649.690 598.910 643.660 5.822 1008178
2001-04-13 577.350 608.250 575.300 608.250 5.352 1201175
2001-04-06 591.630 597.180 554.470 577.350 -2.414 1330138
2001-03-30 580.710 606.350 577.750 591.630 1.880 1255380
2001-03-23 587.990 604.060 548.160 580.710 -1.238 1050010
2001-03-16 633.400 633.400 586.930 587.990 -7.169 1080778
2001-03-09 633.890 653.440 629.650 633.400 -0.077 1070640
2001-03-02 642.640 659.100 625.640 633.890 -1.362 1211820
2001-02-23 675.420 679.080 626.830 642.640 -4.853 1229475
2001-02-16 682.350 695.960 670.040 675.420 -1.016 1129740
2001-02-09 705.480 714.960 679.480 682.350 -3.279 1082720
2001-02-02 709.050 725.420 705.080 705.480 -0.505 1133080
2001-01-26 705.230 717.320 698.390 709.060 0.543 1212320
2001-01-19 687.880 710.780 684.800 705.230 2.522 1351900
2001-01-12 681.710 696.470 667.280 687.880 0.905 1258100
2001-01-05 686.450 709.680 662.560 681.710 -0.691 741303
2000-12-29 684.240 695.090 679.520 686.450 0.324 987500
2000-12-22 689.480 709.380 656.680 684.230 -0.761 1294680
2000-12-15 727.060 739.710 687.090 689.480 -5.169 939662
2000-12-08 695.990 732.790 693.440 727.060 4.464 1177780
2000-12-01 711.160 724.840 684.300 695.990 -2.133 951626
2000-11-24 725.090 725.090 700.390 711.160 -1.921 865243
2000-11-17 719.110 738.130 698.770 725.090 0.832 1068320
2000-11-10 753.850 760.450 719.110 719.110 -4.336 958920
2000-11-03 726.180 755.850 722.380 751.700 3.514 1185020
2000-10-27 738.160 747.370 705.510 726.180 -1.623 1182220
2000-10-20 729.010 745.770 685.550 738.160 1.255 1216780
2000-10-13 750.970 751.400 701.690 729.010 -2.924 1152120
2000-10-06 759.830 774.090 743.090 750.970 -1.166 1128580
2000-09-29 774.080 779.100 754.840 759.830 -1.841 1133400
2000-09-22 789.770 791.160 760.440 774.080 -1.987 1076460
2000-09-15 812.900 818.420 786.540 789.770 -2.845 1048240
2000-09-08 829.830 829.830 810.560 812.900 -2.040 945025
2000-09-01 823.550 834.940 819.480 829.830 0.763 834380
2000-08-25 813.640 827.840 812.600 823.550 1.218 788820
2000-08-18 804.750 817.930 803.120 813.640 1.105 870660
2000-08-11 795.850 811.760 794.560 804.750 1.118 935460
2000-08-04 776.180 796.380 776.070 795.850 2.534 985840
2000-07-28 804.550 808.150 771.960 776.180 -3.526 1044380
2000-07-21 815.520 820.930 801.590 804.550 -1.345 951320
2000-07-14 803.000 815.560 794.960 815.520 1.559 961560
2000-07-07 790.250 805.720 780.170 803.000 1.613 837550
2000-06-30 781.070 795.860 775.010 790.250 1.175 1119440
2000-06-23 788.740 804.950 780.000 781.070 -0.972 966620
2000-06-16 779.700 801.550 772.350 788.740 1.159 980380
2000-06-09 792.690 794.760 779.080 779.700 -1.639 856720
2000-06-02 736.080 796.830 736.080 792.690 7.691 981800
2000-05-26 752.950 754.290 724.750 736.080 -2.241 919660
2000-05-19 761.670 787.610 748.710 752.950 -1.145 858440
2000-05-12 769.790 769.790 735.460 761.670 -1.055 900480
2000-05-05 781.420 799.060 751.540 769.790 -1.488 940140
2000-04-28 777.120 801.590 758.310 781.420 0.553 1007000
2000-04-21 731.960 786.330 724.880 777.120 6.170 1052925
2000-04-14 821.520 828.890 723.320 731.960 -10.902 1062540
2000-04-07 815.060 830.250 770.380 821.520 0.793 1109412
2000-03-31 832.650 836.110 807.170 815.060 -2.113 1068560
2000-03-24 786.740 846.400 779.530 832.650 5.835 1038440
2000-03-17 749.500 793.980 729.650 786.740 4.969 1238060
2000-03-10 765.950 765.950 727.890 749.500 -2.148 1161580
2000-03-03 719.780 766.770 716.750 765.950 6.414 1170760
2000-02-25 728.520 740.340 716.950 719.780 -1.200 1063475
2000-02-18 752.040 766.330 728.140 728.520 -3.127 1023060
2000-02-11 775.510 785.020 746.740 752.040 -3.026 1020160
2000-02-04 738.040 781.460 731.440 775.510 5.077 1041000
2000-01-28 779.780 787.900 736.370 738.040 -5.353 1106420
2000-01-21 797.520 800.850 778.290 779.780 -2.224 1113750
2000-01-14 783.490 801.870 780.170 797.520 1.791 1033940
2000-01-07 792.830 798.430 747.970 783.490 -1.178 1068760
1999-12-31 793.160 798.410 789.030 792.830 -0.042 574918
1999-12-24 773.930 795.560 767.670 793.160 2.485 861675
1999-12-17 763.490 780.480 755.870 773.930 1.367 1091880
1999-12-10 767.480 767.940 749.180 763.490 -0.520 1013780
1999-12-03 753.570 773.860 737.710 767.480 1.846 921740
1999-11-26 749.300 758.960 744.180 753.570 0.570 711630
1999-11-19 731.120 750.800 728.300 749.300 2.487 922900
1999-11-12 718.800 731.170 714.330 731.120 1.714 887460
1999-11-05 717.030 728.440 706.860 718.800 0.247 933780
1999-10-29 685.630 722.320 674.580 717.030 4.580 972200
1999-10-22 651.750 689.960 644.390 685.630 5.198 924980
1999-10-15 698.450 701.020 651.080 651.750 -6.686 812120
1999-10-08 670.310 698.450 670.310 698.450 4.198 877860
1999-10-01 672.800 682.390 660.060 670.310 -0.370 887160
1999-09-24 704.960 706.360 664.300 672.800 -4.562 794220
1999-09-17 712.790 712.790 684.120 704.960 -1.098 756120
1999-09-10 713.890 716.800 701.990 712.790 -0.154 772225
1999-09-03 707.970 714.020 684.830 713.890 0.836 703620
1999-08-27 696.590 724.910 696.590 707.970 1.634 713790
1999-08-20 688.820 699.330 683.950 696.590 1.128 660650
1999-08-13 674.130 689.540 658.220 688.820 2.179 750020
1999-08-06 683.290 692.000 665.770 674.130 -1.341 747330
1999-07-30 698.880 706.080 683.130 683.290 -2.231 707010
1999-07-23 733.790 735.730 694.580 698.880 -4.757 716982
1999-07-16 722.880 733.790 715.610 733.790 1.509 742060
1999-07-09 716.280 725.060 713.300 722.880 0.921 761425
1999-07-02 671.290 716.280 671.290 716.280 6.702 809396
1999-06-25 683.470 689.570 665.670 671.290 -1.782 689752
1999-06-18 654.870 684.490 654.400 683.470 4.367 757520
1999-06-11 672.420 677.000 651.180 654.870 -2.610 685380
1999-06-04 658.660 672.420 645.940 672.420 2.089 706475
1999-05-28 671.760 673.320 644.980 658.660 -1.950 782712
1999-05-21 673.570 681.710 665.290 671.760 -0.269 731760
1999-05-14 681.740 694.000 670.650 673.570 -1.198 791920
1999-05-07 675.650 685.350 666.310 681.740 0.901 869660
1999-04-30 687.410 695.260 663.710 675.650 -1.711 899100
1999-04-23 668.650 692.350 650.110 687.410 2.806 958520
1999-04-16 681.340 687.950 659.440 668.650 -1.863 933160
1999-04-09 649.920 682.970 649.920 681.340 4.834 773260
1999-04-02 643.680 662.720 643.680 649.920 0.969 776050
1999-03-26 650.110 653.190 629.080 643.680 -0.989 744560
1999-03-19 648.270 663.890 646.690 650.110 0.284 795420
1999-03-12 638.990 654.980 637.830 648.270 1.452 818160
1999-03-05 618.420 639.220 605.790 638.990 3.326 762120
1999-02-26 620.290 642.340 612.320 618.420 -0.301 761340
1999-02-19 616.140 626.690 610.570 620.290 0.674 707815
1999-02-12 617.670 628.270 605.500 616.140 -0.248 734020
1999-02-05 640.440 642.570 613.410 617.670 -3.555 849560
1999-01-29 610.380 640.670 607.280 640.440 4.925 855980
1999-01-22 616.460 635.350 607.660 610.380 -0.986 837225
1999-01-15 636.020 636.940 598.930 616.460 -3.075 829000
1999-01-08 604.030 637.340 600.420 636.020 5.296 887940
1999-01-01 608.910 615.900 602.620 604.030 -0.801 607868
1998-12-25 589.840 611.200 589.840 608.910 3.233 592445
1998-12-18 574.680 589.880 560.520 589.840 2.638 764840
1998-12-11 580.150 590.210 567.920 574.680 -0.943 706120
1998-12-04 590.820 591.250 566.640 580.150 -1.806 742660
1998-11-27 574.970 591.270 574.630 590.820 2.757 595208
1998-11-20 554.260 574.970 554.260 574.970 3.737 673098
1998-11-13 558.870 558.870 547.710 554.260 -0.825 648912
1998-11-06 536.970 559.300 536.970 558.870 4.078 754500
1998-10-30 527.780 540.470 519.640 536.970 1.741 707262
1998-10-23 520.950 532.770 518.320 527.780 1.311 766888
1998-10-16 483.720 522.590 483.720 520.950 7.697 839080
1998-10-09 486.490 491.160 454.930 483.720 -0.569 926580
1998-10-02 506.270 514.040 470.590 486.490 -3.907 810660
1998-09-25 495.250 516.640 481.600 506.270 2.225 749436
1998-09-18 492.990 508.690 490.550 495.250 0.458 745140
1998-09-11 477.440 502.630 472.310 492.990 3.257 804625
1998-09-04 507.670 510.820 462.660 477.440 -5.955 937900
1998-08-28 534.190 547.410 504.810 507.670 -4.965 735200
1998-08-21 522.770 546.160 519.210 534.190 2.185 651188
1998-08-14 535.280 538.220 518.640 522.770 -2.337 674002
1998-08-07 550.930 551.960 518.680 535.280 -2.841 770420
1998-07-31 558.220 563.720 547.630 550.930 -1.306 660250
1998-07-24 581.340 582.270 552.680 558.220 -3.977 680056
1998-07-17 568.300 581.970 566.890 581.340 2.295 658982
1998-07-10 559.380 570.690 557.930 568.300 1.595 597310
1998-07-03 553.090 560.600 553.090 559.380 1.137 633340
1998-06-26 535.480 558.370 534.420 553.090 3.289 618700
1998-06-19 534.590 541.330 521.140 535.480 0.166 662152
1998-06-12 539.780 546.760 525.120 534.590 -0.962 595436
1998-06-05 529.040 539.780 521.280 539.780 2.030 569796
1998-05-29 539.030 542.640 522.410 529.040 -1.853 592283
1998-05-22 538.450 545.050 531.500 539.030 0.108 533680
1998-05-15 535.940 546.600 534.230 538.450 0.468 593128
1998-05-08 541.470 546.340 528.340 535.940 -1.021 578400
1998-05-01 535.170 541.470 521.280 541.470 1.177 656184
1998-04-24 542.870 548.230 532.910 535.170 -1.418 650930
1998-04-17 533.200 542.870 528.950 542.870 1.814 647018
1998-04-10 538.770 542.190 526.790 533.200 -1.034 615460
1998-04-03 525.180 540.820 523.490 538.770 2.588 635572
1998-03-27 525.220 532.620 521.400 525.180 -0.008 620516
1998-03-20 508.460 525.310 508.460 525.220 3.296 635636
1998-03-13 502.790 512.000 500.060 508.460 1.128 620924
1998-03-06 501.930 504.140 491.270 502.790 0.171 632376
1998-02-27 494.700 504.000 493.580 501.930 1.461 594544
1998-02-20 488.760 495.000 488.520 494.700 1.215 597003
1998-02-13 483.740 491.870 480.520 488.760 1.038 582066
1998-02-06 468.790 484.860 468.790 483.740 3.189 677098
1998-01-30 455.070 474.860 454.190 468.790 3.015 661366
1998-01-23 456.050 465.030 451.580 455.070 -0.215 638323
1998-01-16 439.510 458.130 431.760 456.050 3.763 638920
1998-01-09 463.210 466.300 436.740 439.510 -5.116 662476
1998-01-02 445.130 463.210 445.130 463.210 4.062 444168
1997-12-26 450.530 456.240 442.540 445.130 -1.199 366655
1997-12-19 454.640 466.320 439.690 450.530 -0.904 650288
1997-12-12 473.530 474.340 451.380 454.640 -3.989 568558
1997-12-05 459.100 474.990 459.100 473.530 3.143 597618
1997-11-28 463.490 463.490 453.490 459.100 -50.474 444908
1997-11-21 888.410 926.980 888.410 926.980 4.341 1141700
1997-11-14 884.570 893.380 860.130 888.410 0.434 1109944
1997-11-07 873.430 904.650 872.210 884.570 1.275 1105952
1997-10-31 896.590 896.590 815.010 873.430 -2.583 1609696
1997-10-24 904.940 933.950 893.350 896.590 -0.923 1212232
1997-10-17 930.690 937.860 891.820 904.940 -2.767 1036972
1997-10-10 928.200 946.430 927.760 930.690 0.268 1069288
1997-10-03 913.620 939.010 910.960 928.200 1.596 1104556
1997-09-26 916.460 927.680 905.810 913.620 -0.310 1073404
1997-09-19 894.940 924.970 888.020 916.460 2.405 1157132
1997-09-12 901.450 911.880 874.360 894.940 -0.722 1042168
1997-09-05 868.940 913.160 868.940 901.450 3.741 1068320
1997-08-29 896.920 904.060 867.770 868.940 -3.118 892184
1997-08-22 869.360 914.770 864.580 896.910 3.169 1016156
1997-08-15 909.330 917.010 869.360 869.360 -4.396 1054056
1997-08-08 923.260 942.960 901.880 909.330 -1.509 1074544
1997-08-01 917.820 934.650 910.730 923.260 0.593 1056604
1997-07-25 895.860 924.460 888.180 917.820 2.451 1099420
1997-07-18 893.590 917.460 889.520 895.860 0.254 1180272
1997-07-11 893.620 901.060 879.650 893.590 -0.003 1074116
1997-07-04 863.980 894.580 856.630 893.620 3.431 1003690
1997-06-27 876.470 880.740 856.160 863.980 -1.425 1044380
1997-06-20 869.940 878.920 864.960 876.470 0.751 1055632
1997-06-13 837.160 871.880 837.160 869.940 3.916 1070028
1997-06-06 826.700 839.520 818.920 837.160 1.265 948524
1997-05-30 831.950 837.620 812.680 826.700 -0.631 961645
1997-05-23 812.560 833.950 811.780 831.950 2.386 872276
1997-05-16 808.500 828.590 808.500 812.560 0.506 959620
1997-05-09 795.420 816.070 795.100 808.470 1.641 1057392
1997-05-02 748.120 795.800 746.100 795.420 6.323 990056
1997-04-25 746.850 762.640 738.080 748.120 0.170 920856
1997-04-18 715.410 748.700 712.070 746.850 4.395 954276
1997-04-11 737.020 748.550 715.320 715.410 -2.932 888900
1997-04-04 754.240 754.240 722.360 737.020 -2.283 1036980
1997-03-28 763.190 776.890 746.880 754.240 -1.173 961475
1997-03-21 767.330 774.190 758.280 763.190 -0.538 1017704
1997-03-14 780.290 789.870 765.880 767.320 -1.662 980532
1997-03-07 768.540 784.190 762.790 780.290 1.529 1022476
1997-02-28 781.000 792.040 766.400 768.540 -1.595 1015716
1997-02-21 787.390 797.250 779.040 781.000 -0.812 982065
1997-02-14 772.010 792.470 761.500 787.390 1.992 1041528
1997-02-07 771.800 777.840 757.430 772.010 0.027 1044488
1997-01-31 754.680 778.150 745.280 771.800 2.269 1035376
1997-01-24 762.150 779.850 753.090 754.680 -0.980 1130816
1997-01-17 744.940 762.710 741.910 762.150 2.310 1029568
1997-01-10 729.990 745.450 726.610 744.940 2.048 1091324
1997-01-03 736.640 739.740 710.220 729.990 -0.903 827510
1996-12-27 728.870 738.130 722.850 736.640 1.066 508430
1996-12-20 705.840 734.530 694.390 728.870 3.263 1059456
1996-12-13 717.330 729.290 699.870 705.840 -1.602 909344
1996-12-06 733.390 739.680 705.030 717.330 -2.190 964596
1996-11-29 723.110 736.790 721.960 733.390 1.422 765985
1996-11-22 712.590 723.110 708.980 723.110 1.476 935216
1996-11-15 707.740 717.140 704.580 712.590 0.685 906476
1996-11-08 679.510 707.740 678.430 707.740 4.158 922440
1996-11-01 676.720 683.730 671.990 679.490 0.409 887720
1996-10-25 690.000 692.670 676.120 676.720 -1.925 821680
1996-10-18 677.300 690.000 676.660 690.000 1.875 869584
1996-10-11 676.970 682.610 669.390 677.300 0.049 806108
1996-10-04 661.080 677.270 658.420 676.970 2.404 842552
1996-09-27 665.390 667.560 658.790 661.080 -0.648 850100
1996-09-20 656.900 665.390 656.400 665.390 1.292 877812
1996-09-13 632.770 658.700 632.770 656.900 3.813 779420
1996-09-06 629.620 635.780 622.050 632.770 0.500 703585
1996-08-30 645.110 645.110 627.620 629.620 -2.401 587156
1996-08-23 644.500 648.660 639.750 645.110 0.095 656328
1996-08-16 639.670 646.760 637.740 644.500 0.755 671884
1996-08-09 639.610 643.420 634.560 639.670 0.009 684288
1996-08-02 613.000 640.230 605.320 639.610 4.341 762960
1996-07-26 616.720 616.720 591.540 613.000 -0.603 787008
1996-07-19 623.490 623.490 582.850 616.720 -1.086 753468
1996-07-12 633.380 634.830 616.700 623.490 -1.561 834548
1996-07-05 647.530 653.800 633.080 633.380 -2.185 625740
1996-06-28 646.170 650.540 639.600 647.530 0.210 795320
1996-06-21 642.320 646.170 636.300 646.170 0.599 806684
1996-06-14 650.010 653.770 640.800 642.320 -1.183 771324
1996-06-07 646.020 656.240 637.750 650.010 0.618 798152
1996-05-31 654.800 656.550 642.330 646.020 -1.341 710960
1996-05-24 645.450 658.240 644.880 654.800 1.449 791712
1996-05-17 627.940 646.500 627.940 645.450 2.788 849448
1996-05-10 618.050 629.540 607.040 627.940 1.599 845892
1996-05-03 629.580 632.800 616.680 618.060 -1.830 807604
1996-04-26 622.360 633.070 622.360 629.580 1.160 883208
1996-04-19 615.360 624.330 615.360 622.360 1.138 846288
1996-04-12 633.560 633.560 602.560 615.360 -2.873 898692
1996-04-05 622.200 634.650 622.200 633.560 1.826 784390
1996-03-29 628.370 632.810 621.330 622.200 -0.982 770932
1996-03-22 620.730 634.990 620.730 628.370 1.231 792700
1996-03-15 609.310 622.470 605.850 620.730 1.874 936044
1996-03-08 621.000 632.230 602.060 609.310 -1.882 905412
1996-03-01 634.690 634.690 611.270 621.000 -2.157 881244
1996-02-23 620.500 638.410 612.880 634.690 2.287 882505
1996-02-16 629.380 637.240 620.500 620.500 -1.411 850284
1996-02-09 609.120 634.700 606.750 629.380 3.326 903616
1996-02-02 595.610 612.860 595.430 609.120 2.268 872608
1996-01-26 584.310 596.110 582.870 595.610 1.934 852120
1996-01-19 574.930 585.960 572.230 584.310 1.631 855300
1996-01-12 589.160 592.270 570.310 574.930 -2.415 734716
1996-01-05 585.920 595.950 583.410 589.160 0.553 891410
1995-12-29 584.370 588.190 583.000 585.920 0.265 539745
1995-12-22 590.510 590.510 579.640 584.370 -1.040 819060
1995-12-15 590.080 598.350 588.690 590.510 0.073 884500
1995-12-08 579.960 594.080 579.730 590.080 1.745 787112
1995-12-01 573.900 581.510 571.920 579.960 1.056 799852
1995-11-24 573.990 575.850 569.870 573.900 -0.016 636160
1995-11-17 564.760 574.540 562.250 573.990 1.634 754736
1995-11-10 561.890 565.310 555.620 564.760 0.511 687692
1995-11-03 553.960 562.240 553.960 561.890 1.432 728084
1995-10-27 561.200 561.410 547.270 553.960 -1.290 809456
1995-10-20 557.040 564.960 554.590 561.200 0.747 745752
1995-10-13 555.240 560.460 544.730 557.040 0.324 699004
1995-10-06 556.090 557.430 550.220 555.240 -0.153 686164
1995-09-29 553.460 558.770 547.210 556.090 0.475 700408
1995-09-22 553.730 557.500 549.460 553.460 -0.049 734080
1995-09-15 540.350 554.210 540.200 553.730 2.476 747204
1995-09-08 532.890 540.390 532.890 540.350 1.400 670935
1995-09-01 528.170 534.030 524.130 532.890 0.894 586844
1995-08-25 527.950 532.450 523.210 528.170 0.042 576472
1995-08-18 525.950 531.210 525.680 527.950 0.380 665100
1995-08-11 529.600 532.700 523.860 525.950 -0.689 583636
1995-08-04 535.630 537.840 525.510 529.600 -1.126 666944
1995-07-28 529.520 538.010 528.560 535.630 1.154 699488
1995-07-21 533.620 536.720 516.900 529.520 -0.746 798552
1995-07-14 530.070 535.700 527.650 533.500 0.647 761312
1995-07-07 518.000 530.700 517.840 530.070 2.330 681410
1995-06-30 524.710 525.000 515.810 518.000 -1.279 654588
1995-06-23 515.290 526.110 515.180 524.710 1.828 737280
1995-06-16 501.570 515.290 501.570 515.290 2.735 695116
1995-06-09 506.360 510.720 499.860 501.570 -0.946 649492
1995-06-02 496.710 511.310 494.260 506.360 1.943 675545
1995-05-26 493.330 505.220 493.330 496.710 0.685 670076
1995-05-19 499.930 502.340 490.360 493.330 -1.320 694528
1995-05-12 493.530 502.290 492.520 499.930 1.274 696048
1995-05-05 487.800 498.440 486.130 493.640 1.224 707860
1995-04-28 482.310 488.810 480.140 487.670 1.111 681396
1995-04-21 476.880 482.310 472.670 482.310 0.731 731568
1995-04-14 474.480 479.430 473.050 478.810 0.874 600545
1995-04-07 469.870 476.100 469.310 474.660 1.062 630964
1995-03-31 469.980 476.570 464.660 469.670 -0.066 687464
1995-03-24 464.850 470.090 462.880 469.980 1.104 669184
1995-03-17 459.390 466.400 459.020 464.850 1.189 685064
1995-03-10 453.300 460.040 448.740 459.390 1.343 682936
1995-03-03 455.830 456.000 450.780 453.300 -0.555 650592
1995-02-24 448.620 457.450 448.620 455.830 1.607 672290
1995-02-17 446.320 452.800 445.760 448.620 0.515 660020
1995-02-10 444.230 447.290 443.960 446.320 0.470 632180
1995-02-03 435.820 445.480 433.340 444.230 1.930 754624
1995-01-27 431.380 436.830 427.910 435.820 1.029 654148
1995-01-20 433.230 437.220 430.420 431.380 -0.427 667716
1995-01-13 429.470 433.670 425.870 433.230 0.878 650920
1995-01-06 428.500 431.410 426.720 429.460 0.194 599545
1994-12-30 429.830 432.750 428.450 428.630 -0.279 482175
1994-12-23 429.510 431.300 425.940 429.830 0.070 605820
1994-12-16 417.360 429.530 415.640 429.530 2.909 704956
1994-12-09 422.040 423.380 413.260 417.390 -1.102 615856
1994-12-02 421.420 425.040 415.940 422.040 0.135 569524
1994-11-25 431.140 432.500 414.390 421.470 -2.157 614680
1994-11-18 430.520 435.980 429.020 430.760 0.067 633280
1994-11-11 429.320 437.180 428.060 430.470 0.282 553788
1994-11-04 439.280 440.680 429.260 429.260 -2.281 607380
1994-10-28 430.910 439.590 424.240 439.280 1.940 658276
1994-10-21 434.760 437.240 429.520 430.920 -0.883 584808
1994-10-14 421.560 436.900 421.560 434.760 3.131 571576
1994-10-07 428.120 429.060 416.210 421.560 -1.532 604572
1994-09-30 426.510 432.140 425.900 428.120 0.368 594832
1994-09-23 438.210 439.880 425.820 426.550 -2.661 625460
1994-09-16 433.130 442.030 431.940 438.210 1.173 611700
1994-09-09 434.820 437.740 431.750 433.130 -0.389 539280
1994-09-02 438.130 441.410 434.440 434.820 -0.753 565692
1994-08-26 428.690 438.970 426.720 438.120 2.195 577268
1994-08-19 426.620 430.970 424.670 428.710 0.490 564100
1994-08-12 423.170 426.870 422.340 426.620 0.815 512516
1994-08-05 425.080 429.180 421.910 423.170 -0.456 542232
1994-07-29 420.630 426.400 418.820 425.110 1.060 485348
1994-07-22 421.710 422.380 417.990 420.650 -0.247 519776
1994-07-15 416.010 421.690 411.920 421.690 1.365 535700
1994-07-08 412.390 417.010 410.040 416.010 0.878 463950
1994-07-01 409.930 416.750 406.970 412.390 0.600 509888
1994-06-24 424.070 424.070 409.720 409.930 -3.334 518840
1994-06-17 424.050 428.720 423.030 424.070 0.005 571752
1994-06-10 426.280 428.010 421.900 424.050 -0.523 490044
1994-06-03 424.410 427.410 421.620 426.280 0.438 519625
1994-05-27 423.450 425.020 419.450 424.420 0.229 490404
1994-05-20 411.570 424.770 411.160 423.450 2.889 593640
1994-05-13 413.730 414.430 408.280 411.560 -0.524 540308
1994-05-06 415.100 418.880 411.540 413.730 -0.330 559976
1994-04-29 412.360 417.700 412.250 415.100 0.667 584750
1994-04-22 411.490 415.270 403.010 412.350 0.253 654296
1994-04-15 412.740 416.110 408.700 411.310 -0.346 544856
1994-04-08 412.240 417.160 403.160 412.740 0.099 626660
1994-04-01 425.970 426.580 402.340 412.330 -3.202 691545
1994-03-25 436.310 436.310 425.950 425.970 -2.370 547420
1994-03-18 432.740 436.310 431.090 436.310 0.825 664972
1994-03-11 431.680 434.360 429.320 432.740 0.246 626448
1994-03-04 433.320 436.150 425.270 431.680 -0.378 614800
1994-02-25 435.920 440.140 432.070 433.320 -0.596 598715
1994-02-18 437.400 442.460 434.730 435.920 -0.338 599468
1994-02-11 435.570 439.770 433.740 437.400 0.420 616044
1994-02-04 443.020 447.200 434.980 435.570 -1.682 668428
1994-01-28 440.770 444.380 435.480 443.020 0.510 634928
1994-01-21 440.100 440.770 436.740 440.770 0.152 604700
1994-01-14 434.010 440.760 433.890 440.100 1.403 607420
1994-01-07 429.560 434.590 428.190 434.010 1.059 675828
1993-12-31 431.600 434.880 429.460 429.460 -0.496 402472
1993-12-24 431.970 433.480 429.680 431.600 -0.086 514475
1993-12-17 428.000 431.970 426.940 431.970 0.928 604708
1993-12-10 427.470 429.700 426.510 428.000 0.124 570284
1993-12-03 427.840 429.420 424.130 427.470 -0.086 552792
1993-11-26 429.070 429.120 423.210 427.840 -0.287 431285
1993-11-19 427.760 430.680 425.320 429.070 0.306 596408
1993-11-12 422.350 428.230 421.810 427.760 1.281 562972
1993-11-05 428.190 429.960 418.640 422.350 -1.364 625300
1993-10-29 424.150 430.140 422.990 428.190 0.952 558584
1993-10-22 429.320 430.270 424.140 424.150 -1.204 611960
1993-10-15 422.630 431.410 421.850 429.320 1.583 583208
1993-10-08 423.630 425.320 419.100 422.630 -0.290 519928
1993-10-01 421.760 425.610 420.970 423.860 0.498 522216
1993-09-24 424.270 425.220 414.890 421.760 -0.592 537468
1993-09-17 425.660 428.450 421.860 424.270 -0.336 558920
1993-09-10 425.050 426.020 418.030 425.700 0.153 520310
1993-09-03 426.340 428.320 423.700 425.050 -0.300 459632
1993-08-27 422.530 428.420 420.110 426.330 0.875 491512
1993-08-20 416.590 422.630 416.170 422.630 1.447 549432
1993-08-13 415.210 418.740 413.940 416.600 0.335 499800
1993-08-06 414.410 417.000 413.630 415.210 0.193 474304
1993-07-30 413.990 417.170 413.120 414.410 0.109 506488
1993-07-23 412.660 415.190 410.740 413.960 0.315 496756
1993-07-16 413.750 417.840 412.660 412.660 -0.263 506360
1993-07-09 411.740 414.460 406.500 413.750 0.500 502355
1993-07-02 415.290 418.550 411.000 411.690 -0.867 524824
1993-06-25 412.920 416.390 411.120 415.290 0.574 495728
1993-06-18 417.370 418.690 412.920 412.920 -1.066 499744
1993-06-11 418.030 419.040 413.900 417.370 -0.158 484436
1993-06-04 417.590 422.530 416.720 418.030 0.113 514510
1993-05-28 412.510 421.170 412.350 417.560 1.224 481176
1993-05-21 405.820 419.230 404.610 412.510 1.656 561032
1993-05-14 408.030 411.020 404.200 405.790 -0.537 501004
1993-05-07 407.120 411.680 405.210 407.980 0.211 495664
1993-04-30 404.440 409.640 400.810 407.120 0.663 532208
1993-04-23 416.070 416.070 403.660 404.440 -2.795 568080
1993-04-16 410.870 417.480 410.870 416.070 1.266 547320
1993-04-09 408.280 412.010 406.530 410.870 0.642 553515
1993-04-02 412.440 418.130 407.370 408.250 -1.016 505684
1993-03-26 415.830 417.160 411.190 412.440 -0.815 481980
1993-03-19 412.690 417.380 411.630 415.830 0.766 473088
1993-03-12 410.320 420.060 409.940 412.670 0.585 526132
1993-03-05 407.660 413.910 405.760 410.270 0.640 500772
1993-02-26 400.200 408.180 397.710 407.660 1.864 567380
1993-02-19 406.260 406.260 391.600 400.200 -1.492 615060
1993-02-12 409.390 411.510 405.770 406.260 -0.765 476412
1993-02-05 401.570 410.020 401.570 409.390 1.947 606992
1993-01-29 396.750 403.930 396.750 401.570 1.215 551560
1993-01-22 397.190 398.440 392.670 396.750 -0.106 518972
1993-01-15 389.930 400.330 388.250 397.170 1.857 515032
1993-01-08 396.640 398.720 387.300 389.930 -1.692 515536
1993-01-01 401.420 404.350 396.640 396.640 -1.191 353620
1992-12-25 403.400 403.400 399.620 401.420 -0.491 398785
1992-12-18 396.160 403.410 393.260 403.400 1.828 508388
1992-12-11 393.300 398.630 393.200 396.160 0.727 434800
1992-12-04 391.680 394.240 389.780 393.300 0.416 478588
1992-11-27 389.030 393.390 386.720 391.670 0.679 372360
1992-11-20 383.340 389.030 379.740 389.030 1.487 421064
1992-11-13 380.240 384.990 379.650 383.330 0.813 430560
1992-11-06 382.600 386.710 378.350 380.240 -0.619 411916
1992-10-30 379.170 385.990 378.710 382.610 0.907 398272
1992-10-23 377.360 382.200 376.170 379.170 0.480 443744
1992-10-16 368.560 377.360 368.560 377.360 2.385 371048
1992-10-09 376.700 376.700 363.380 368.570 -2.158 418732
1992-10-02 382.050 385.670 376.680 376.700 -1.400 361248
1992-09-25 392.290 392.300 380.300 382.050 -2.613 378664
1992-09-18 388.630 394.480 387.730 392.300 0.944 441940
1992-09-11 386.000 389.890 383.650 388.630 0.681 368215
1992-09-04 385.430 389.770 383.790 386.000 0.161 342708
1992-08-28 384.220 386.820 379.990 385.380 0.297 347728
1992-08-21 392.430 394.260 384.240 384.240 -2.089 358148
1992-08-14 389.770 392.970 388.010 392.440 0.685 337828
1992-08-07 395.810 397.200 389.440 389.770 -1.526 349296
1992-07-31 384.290 396.940 384.010 395.810 2.998 409836
1992-07-24 387.740 387.740 382.490 384.290 -0.890 347596
1992-07-17 386.780 390.380 385.640 387.740 0.248 377696
1992-07-10 385.320 388.890 380.410 386.780 0.379 391156
1992-07-03 380.380 389.600 380.380 385.320 1.299 403300
1992-06-26 382.910 383.470 378.520 380.380 -0.663 355640
1992-06-19 387.350 389.760 379.920 382.920 -1.144 405648
1992-06-12 389.980 390.320 383.600 387.350 -0.674 373224
1992-06-05 390.840 393.290 387.070 389.980 -0.220 400232
1992-05-29 390.220 394.520 386.320 390.840 0.159 387445
1992-05-22 386.430 393.010 386.410 390.220 0.981 345544
1992-05-15 390.430 393.300 385.760 386.430 -1.025 360204
1992-05-08 387.480 393.230 387.480 390.430 0.761 364012
1992-05-01 383.120 389.930 380.950 387.480 1.138 383928
1992-04-24 391.010 391.010 381.700 383.120 -2.018 423832
1992-04-17 379.800 391.010 379.270 391.010 2.946 418010
1992-04-10 376.970 381.680 369.420 379.820 0.759 425772
1992-04-03 378.670 380.020 373.460 376.960 -0.452 350432
1992-03-27 384.180 384.690 377.830 378.670 -1.434 353244
1992-03-20 379.660 384.180 377.120 384.180 1.191 389092
1992-03-13 378.020 382.570 375.620 379.660 0.434 358684
1992-03-06 384.910 386.240 377.150 378.020 -1.790 391512
1992-02-28 385.820 388.660 380.980 384.910 -0.236 417496
1992-02-21 384.270 386.940 378.150 385.820 0.403 498210
1992-02-14 382.450 389.230 382.450 384.270 0.473 423572
1992-02-07 380.210 388.210 379.080 382.460 0.592 457920
1992-01-31 386.660 388.980 379.790 380.210 -1.686 419252
1992-01-24 392.830 392.850 384.760 386.730 -1.553 427132
1992-01-17 385.670 392.850 384.740 392.830 1.835 558208
1992-01-10 388.880 391.050 383.800 385.750 -0.805 524316
1992-01-03 377.410 389.510 377.410 388.880 3.039 457980
1991-12-27 362.610 378.090 361.700 377.410 4.082 349085
1991-12-20 359.020 363.080 355.480 362.610 1.000 428112
1991-12-13 354.160 359.820 349.860 359.020 1.372 384524
1991-12-06 352.010 357.850 347.830 354.160 0.611 370168
1991-11-29 352.260 354.500 347.560 352.010 -0.068 311875
1991-11-22 355.560 360.190 350.320 352.250 -0.931 423156
1991-11-15 367.430 371.990 355.560 355.560 -3.231 379028
1991-11-08 366.170 371.380 363.010 367.430 0.344 353420
1991-11-01 360.760 369.430 360.760 366.170 1.500 373400
1991-10-25 369.370 369.370 359.540 360.760 -2.331 351792
1991-10-18 358.520 369.420 358.350 369.370 3.032 390260
1991-10-11 357.340 358.650 353.280 358.500 0.325 326280
1991-10-04 362.630 366.050 357.340 357.340 -1.459 325884
1991-09-27 364.530 366.070 361.720 362.630 -0.527 316100
1991-09-20 362.850 368.680 362.130 364.550 0.469 373464
1991-09-13 367.640 368.060 361.770 362.850 -1.303 292800
1991-09-06 373.490 375.770 365.970 367.640 -1.566 319490
1991-08-30 372.230 375.020 370.370 373.490 0.338 287168
1991-08-23 364.780 373.800 354.090 372.230 2.042 402124
1991-08-16 367.440 372.340 362.770 364.780 -0.724 366292
1991-08-09 369.190 372.840 365.880 367.440 -0.479 311272
1991-08-02 364.000 371.970 363.380 369.210 1.431 321124
1991-07-26 368.180 368.420 361.370 364.000 -1.138 296248
1991-07-19 362.420 368.190 362.330 368.190 1.592 369196
1991-07-12 355.680 363.680 352.720 362.420 1.895 319420
1991-07-05 353.110 359.830 353.110 355.680 0.728 266550
1991-06-28 360.530 360.530 350.110 353.110 -2.058 319388
1991-06-21 364.280 364.280 355.840 360.530 -1.029 320708
1991-06-14 359.610 364.290 356.200 364.280 1.299 306712
1991-06-07 370.130 370.130 359.210 359.610 -2.842 350424
1991-05-31 358.640 370.130 358.540 370.130 3.204 407935
1991-05-24 354.340 360.320 353.500 358.640 1.214 301304
1991-05-17 355.780 357.780 347.310 354.340 -0.405 343724
1991-05-10 360.490 364.650 355.460 355.780 -1.320 316732
1991-05-03 358.910 362.540 353.180 360.540 0.454 352776
1991-04-26 365.100 365.100 356.560 358.910 -1.695 328216
1991-04-19 359.730 370.100 358.010 365.100 1.493 414452
1991-04-12 354.010 360.130 350.560 359.730 1.616 348656
1991-04-05 355.430 361.940 350.890 354.010 -0.400 373116
1991-03-29 347.840 359.630 347.670 355.430 2.182 352610
1991-03-22 355.880 356.310 345.560 347.840 -2.259 359080
1991-03-15 355.170 360.180 350.760 355.880 0.214 393080
1991-03-08 351.470 360.090 349.750 355.120 1.038 447892
1991-03-01 346.420 351.610 342.780 351.470 1.461 405568
1991-02-22 349.790 352.030 344.790 346.410 -0.966 387555
1991-02-15 339.750 351.360 339.680 349.790 2.961 474068
1991-02-08 324.490 344.140 324.260 339.730 4.697 519312
1991-02-01 317.080 326.500 315.560 324.490 2.337 389884
1991-01-25 314.990 318.030 309.010 317.080 0.664 359528
1991-01-18 296.470 314.990 290.830 314.990 6.247 364412
1991-01-11 302.560 302.560 291.850 296.470 -2.013 285064
1991-01-04 309.430 311.420 300.580 302.560 -2.223 261340
1990-12-28 312.140 312.220 307.750 309.440 -0.871 174930
1990-12-21 307.560 312.750 305.630 312.160 1.496 353400
1990-12-14 309.370 311.730 305.900 307.560 -0.585 311696
1990-12-07 305.730 315.510 304.460 309.370 1.191 395992
1990-11-30 299.830 306.330 296.240 305.730 1.968 303156
1990-11-23 302.460 304.760 296.790 299.830 -0.870 253065
1990-11-16 298.650 306.680 298.640 302.460 1.276 327100
1990-11-09 298.020 299.630 289.510 298.650 0.549 295400
1990-11-02 289.840 297.130 285.050 297.020 2.477 308584
1990-10-26 300.100 301.980 289.840 289.840 -3.419 287956
1990-10-19 284.230 300.100 280.440 300.100 5.584 360560
1990-10-12 295.470 299.300 279.330 284.230 -3.804 312388
1990-10-05 291.460 303.960 290.130 295.470 1.376 329940
1990-09-28 296.800 296.800 281.670 291.460 -1.799 342968
1990-09-21 301.300 304.210 293.190 296.800 -1.494 298164
1990-09-14 306.800 310.260 299.100 301.300 -1.793 247840
1990-09-07 306.400 308.450 302.650 306.800 0.131 231485
1990-08-31 296.680 309.920 296.680 306.400 3.276 255768
1990-08-24 310.470 313.470 290.890 296.680 -4.414 379716
1990-08-17 319.380 325.700 308.840 310.380 -2.818 295904
1990-08-10 328.560 328.560 316.450 319.380 -2.794 385412
1990-08-03 336.260 340.290 322.060 328.560 -2.290 417016
1990-07-27 345.330 345.330 333.290 336.260 -2.626 343436
1990-07-20 348.890 351.900 344.650 345.330 -1.020 333920
1990-07-13 339.630 351.390 338.400 348.890 2.726 342540
1990-07-06 339.800 342.810 336.640 339.630 -0.050 250150
1990-06-29 338.410 341.430 333.760 339.800 0.411 281108
1990-06-22 346.470 346.860 338.330 338.410 -2.326 286784
1990-06-15 339.850 350.000 339.170 346.470 1.948 310584
1990-06-08 344.860 350.300 339.170 339.850 -1.453 336892
1990-06-01 336.770 344.860 336.750 344.860 2.402 345250
1990-05-25 336.950 342.540 335.970 336.770 -0.053 326940
1990-05-18 333.860 340.250 333.400 336.950 0.926 351296
1990-05-11 320.650 334.180 320.240 333.860 4.120 328684
1990-05-04 312.480 320.950 311.090 320.650 2.615 279796
1990-04-27 319.990 319.990 312.060 312.480 -2.347 271580
1990-04-20 325.090 328.600 316.570 319.990 -1.569 298048
1990-04-13 320.890 325.600 320.670 325.090 1.309 267270
1990-04-06 320.030 324.740 316.880 320.890 0.269 287944
1990-03-30 318.550 323.760 318.080 320.030 0.465 264620
1990-03-23 322.940 325.620 315.060 318.550 -1.359 303444
1990-03-16 318.130 322.940 315.390 322.940 1.512 308888
1990-03-09 315.660 320.250 313.380 318.130 0.782 307456
1990-03-02 304.420 315.830 304.230 315.660 3.699 323260
1990-02-23 311.680 311.690 302.630 304.400 -2.336 319675
1990-02-16 312.710 316.030 307.910 311.680 -0.329 297148
1990-02-09 308.970 315.330 305.490 312.710 1.210 309952
1990-02-02 305.620 310.730 299.920 308.970 1.096 338176
1990-01-26 319.530 319.960 300.790 305.620 -4.380 362388
1990-01-19 318.660 321.230 312.870 319.620 0.301 344524
1990-01-12 329.550 332.290 318.360 318.660 -3.304 323832
1990-01-05 329.350 336.840 328.060 329.550 0.061 344965
1989-12-29 324.930 329.450 323.970 329.350 1.360 242660
1989-12-22 328.970 330.010 319.090 324.930 -1.273 337384
1989-12-15 326.900 332.760 324.150 329.120 0.679 371080
1989-12-08 327.630 329.280 324.120 326.900 -0.223 303096
1989-12-01 321.420 329.090 320.080 327.630 1.935 321132
1989-11-24 319.420 322.020 315.270 321.410 0.623 254045
1989-11-17 315.990 319.420 313.280 319.420 1.098 295376
1989-11-10 314.620 316.890 308.330 315.950 0.416 297528
1989-11-03 313.450 318.980 312.610 314.640 0.402 296364
1989-10-27 324.280 325.220 311.420 313.380 -3.382 350016
1989-10-20 309.860 325.350 304.130 324.350 4.676 468084
1989-10-13 333.540 335.230 308.550 309.860 -7.102 323892
1989-10-06 325.160 333.850 324.640 333.550 2.580 341984
1989-09-29 324.680 326.970 320.740 325.160 0.148 302968
1989-09-22 323.040 326.170 322.410 324.680 0.508 278188
1989-09-15 324.860 327.280 319.160 323.040 -0.560 331040
1989-09-08 329.550 330.540 322.160 324.860 -1.423 310615
1989-09-01 326.710 330.010 324.600 329.550 0.869 303544
1989-08-25 322.250 328.820 315.360 326.710 1.384 331928
1989-08-18 319.860 322.610 317.580 322.250 0.735 297684
1989-08-11 318.660 326.440 318.600 319.900 0.389 401612
1989-08-04 317.660 323.220 316.690 318.660 0.315 364852
1989-07-28 313.360 319.890 308.840 317.660 1.340 359236
1989-07-21 307.080 314.050 306.370 313.460 2.044 351808
1989-07-14 300.840 307.280 300.790 307.180 2.124 320524
1989-07-07 295.000 301.820 294.140 300.790 2.004 251730
1989-06-30 302.630 305.580 291.880 294.880 -2.827 324300
1989-06-23 298.240 303.460 296.330 303.460 1.750 336972
1989-06-16 302.320 302.330 295.100 298.240 -1.350 364344
1989-06-09 303.280 303.870 298.880 302.320 -0.317 380100
1989-06-02 300.040 303.320 296.170 303.280 1.080 383305
1989-05-26 301.040 302.880 296.660 300.040 -0.332 339556
1989-05-19 293.410 301.040 293.250 301.040 2.600 385420
1989-05-12 287.130 293.410 283.880 293.410 2.187 321732
1989-05-05 291.090 291.710 286.360 287.130 -1.360 326496
1989-04-28 292.230 292.380 288.030 291.090 -0.390 321272
1989-04-21 282.480 292.230 281.890 292.230 3.452 356792
1989-04-14 278.200 282.520 276.840 282.480 1.538 298956
1989-04-07 276.590 278.620 275.300 278.200 0.582 317880
1989-03-31 272.270 277.070 271.200 276.590 1.587 293812
1989-03-24 278.000 278.000 271.920 272.270 -2.061 296795
1989-03-17 276.980 284.800 275.600 278.000 0.368 354576
1989-03-10 276.070 280.230 275.650 276.980 0.330 319596
1989-03-03 272.040 276.070 271.390 276.070 1.481 311324
1989-02-24 282.390 282.690 272.040 272.040 -3.665 308070
1989-02-17 278.270 283.250 277.110 282.390 1.481 314128
1989-02-10 283.650 287.500 278.220 278.270 -1.897 382176
1989-02-03 280.700 285.980 280.360 283.650 1.051 373572
1989-01-27 273.100 282.940 269.900 280.700 3.328 392796
1989-01-20 269.350 273.240 267.980 271.660 0.858 322764
1989-01-13 266.210 270.430 264.590 269.350 1.180 307148
1989-01-06 263.860 267.790 259.660 266.210 0.891 306785
1988-12-30 264.930 266.560 263.290 263.860 -0.404 228310
1988-12-23 263.450 268.240 262.880 264.930 0.562 281144
1988-12-16 263.640 265.580 261.290 263.450 -0.072 288860
1988-12-09 261.430 265.970 257.870 263.640 2.238 283712
1988-12-02 253.660 260.990 253.650 257.870 1.652 265080
1988-11-25 252.800 256.690 249.850 253.680 0.348 215765
1988-11-18 254.270 255.620 248.440 252.800 -0.578 272152
1988-11-11 261.870 261.990 254.270 254.270 -2.902 277236
1988-11-04 263.840 266.070 261.870 261.870 -0.747 301028
1988-10-28 268.150 268.460 260.930 263.840 -1.607 340068
1988-10-21 259.570 268.150 257.840 268.150 3.294 341252
1988-10-14 261.730 262.770 257.520 259.600 -0.818 294068
1988-10-07 256.940 261.910 254.050 261.740 1.872 333288
1988-09-30 255.180 259.810 253.170 256.930 0.654 269876
1988-09-23 256.870 256.930 253.150 255.260 -0.650 280464
1988-09-16 253.090 257.480 251.790 256.930 1.529 330764
1988-09-09 251.060 254.770 249.690 253.060 0.724 276380
1988-09-02 246.950 251.710 243.900 251.240 1.737 256964
1988-08-26 245.740 247.830 242.890 246.950 0.492 234588
1988-08-19 250.690 250.720 245.660 245.740 -1.975 289216
1988-08-12 258.670 260.330 248.420 250.690 -3.085 360168
1988-08-05 260.530 262.420 257.660 258.670 -0.695 311624
1988-07-29 251.190 260.530 250.840 260.480 3.694 327960
1988-07-22 260.220 260.220 250.860 251.200 -3.474 300260
1988-07-15 257.850 260.410 253.150 260.240 0.943 350400
1988-07-08 259.840 264.460 257.260 257.810 -0.816 326795
1988-07-01 260.970 261.920 256.300 259.930 -0.395 416844
1988-06-24 258.960 264.680 255.050 260.960 0.761 341988
1988-06-17 257.960 262.980 254.610 258.990 0.403 403276
1988-06-10 253.050 260.140 251.320 257.950 1.932 408828
1988-06-03 240.720 254.750 240.720 253.060 5.126 432655
1988-05-27 241.580 243.400 238.580 240.720 -0.381 271492
1988-05-20 244.340 248.080 236.930 241.640 -1.125 313616
1988-05-13 244.080 245.330 239.820 244.390 0.119 306144
1988-05-06 247.750 250.980 243.600 244.100 -1.465 302252
1988-04-29 246.680 251.670 246.370 247.730 0.470 282944
1988-04-22 246.380 248.730 240.760 246.570 0.061 310044
1988-04-15 254.840 257.640 241.950 246.420 -3.304 369544
1988-04-08 243.370 255.760 240.410 254.840 4.704 341772
1988-04-01 242.910 246.020 240.520 243.390 0.160 293595
1988-03-25 256.810 256.810 242.890 243.000 -5.381 314512
1988-03-18 251.600 258.660 251.050 256.820 2.095 350528
1988-03-11 254.050 257.250 247.800 251.550 -0.992 399536
1988-03-04 249.480 256.610 249.480 254.070 1.840 416156
1988-02-26 250.330 255.460 248.420 249.480 -0.351 382188
1988-02-19 245.410 250.360 244.270 250.360 2.009 321970
1988-02-12 237.970 246.740 235.070 245.430 3.105 358852
1988-02-05 245.860 247.240 237.950 238.040 -3.141 384260
1988-01-29 236.980 245.760 236.980 245.760 3.683 387320
1988-01-22 244.620 245.100 230.110 237.030 -3.107 310176
1988-01-15 233.880 245.320 231.560 244.630 4.592 326896
1988-01-08 238.260 253.720 233.050 233.890 -1.834 373488
1988-01-01 244.600 244.650 236.640 238.260 -2.612 281085
1987-12-25 242.740 246.810 240.290 244.650 0.783 333175
1987-12-18 228.730 242.750 228.600 242.750 6.116 425788
1987-12-11 217.260 234.360 217.180 228.760 5.332 378416
1987-12-04 233.700 233.720 214.130 217.180 -7.077 382652
1987-11-27 237.750 242.940 233.720 233.720 -1.695 284410
1987-11-20 241.240 245.140 229.990 237.750 -1.430 326860
1987-11-13 244.290 244.990 231.930 241.200 -1.269 349620
1987-11-06 248.110 252.170 238.440 244.300 -1.579 424236
1987-10-30 243.350 251.890 223.390 248.220 1.825 563960
1987-10-23 274.130 274.130 211.700 243.770 -11.075 919920
1987-10-16 303.150 307.370 273.520 274.130 -9.573 449560
1987-10-09 321.640 322.330 303.120 303.150 -5.749 351440
1987-10-02 314.880 322.740 313.620 321.640 2.147 370800
1987-09-25 308.490 317.160 302.810 314.880 2.108 360040
1987-09-18 317.190 319.140 307.770 308.380 -2.768 330040
1987-09-11 312.830 317.830 304.490 317.160 1.355 382800
1987-09-04 322.420 328.720 312.760 312.920 -2.940 341400
1987-08-28 331.150 334.040 322.400 322.400 -2.645 351600
1987-08-21 329.370 332.540 321.610 331.160 0.540 372640
1987-08-14 317.280 331.720 317.180 329.380 3.843 445720
1987-08-07 311.520 318.410 308.450 317.190 1.712 388680
1987-07-31 303.960 312.370 303.240 311.850 2.616 364280
1987-07-24 309.110 309.120 300.480 303.900 -1.689 340600
1987-07-17 302.680 309.570 300.220 309.120 2.138 384640
1987-07-10 300.630 304.420 299.290 302.650 0.679 372280
1987-07-03 302.190 303.310 297.310 300.610 -0.539 309950
1987-06-26 300.420 304.090 300.230 302.240 0.602 340080
1987-06-19 294.390 300.430 294.390 300.430 2.052 355400
1987-06-12 288.220 295.380 286.220 294.390 2.141 324800
1987-06-05 285.000 290.290 281.970 288.220 1.144 294520
1987-05-29 278.260 288.350 278.260 284.960 2.408 315600
1987-05-22 282.650 283.310 273.310 278.260 -1.553 342800
1987-05-15 288.490 294.530 282.650 282.650 -2.021 345120
1987-05-08 283.270 292.880 281.520 288.480 1.839 362640
1987-05-01 276.970 285.780 271.880 283.270 2.275 367840
1987-04-24 280.480 289.020 276.610 276.970 -1.251 347280
1987-04-17 285.020 287.090 270.800 280.480 -1.596 417650
1987-04-10 291.580 295.560 282.610 285.030 -2.220 355880
1987-04-03 286.020 292.780 276.550 291.500 1.909 383680
1987-03-27 288.230 293.200 285.910 286.040 -0.756 372280
1987-03-20 279.270 288.220 276.140 288.220 3.149 364160
1987-03-13 280.370 282.850 276.720 279.420 -0.353 341000
1987-03-06 273.210 281.480 271.480 280.410 2.643 356520
1987-02-27 275.060 275.110 268.970 273.190 -0.680 325800
1987-02-20 268.680 277.220 268.620 275.060 2.378 381650
1987-02-13 268.700 269.660 262.220 268.670 -0.022 347520
1987-02-06 262.920 270.920 261.950 268.730 2.194 415480
1987-01-30 259.020 266.090 256.810 262.960 1.525 358280
1987-01-23 253.620 270.930 251.510 259.010 2.101 425160
1987-01-16 245.440 254.360 244.330 253.680 3.353 416320
1987-01-09 235.180 246.010 235.180 245.450 4.367 379840
1987-01-02 235.850 235.900 230.350 235.180 -0.305 228540
1986-12-26 238.460 238.460 234.710 235.900 -1.094 245285
1986-12-19 235.400 238.880 233.290 238.510 1.321 341640
1986-12-12 238.080 239.840 235.110 235.400 -1.122 276000
1986-12-05 236.060 242.040 232.620 238.070 0.851 344400
1986-11-28 233.680 236.530 232.840 236.060 1.018 275465
1986-11-21 229.840 234.140 222.940 233.680 1.671 344280
1986-11-14 231.530 233.380 227.210 229.840 -0.730 294800
1986-11-07 229.520 232.870 229.450 231.530 0.876 316880
1986-10-31 224.700 230.210 223.070 229.520 2.145 313960
1986-10-24 224.920 226.660 221.170 224.700 -0.098 248560
1986-10-17 221.470 226.680 220.180 224.920 1.558 238836
1986-10-10 221.130 224.880 220.470 221.470 0.154 245420
1986-10-03 219.790 224.060 215.910 221.130 0.610 256120
1986-09-26 220.880 225.030 218.110 219.790 -0.493 257160
1986-09-19 220.210 223.520 218.120 220.880 0.322 285560
1986-09-12 236.410 237.510 218.730 220.170 -6.869 363680
1986-09-05 237.320 239.540 231.680 236.410 -0.383 329900
1986-08-29 234.420 239.370 232.450 237.320 1.237 261880
1986-08-22 231.570 235.100 230.170 234.420 1.231 252800
1986-08-15 222.670 232.110 222.570 231.570 3.997 264400
1986-08-08 220.460 224.350 217.800 222.670 1.002 255720
1986-08-01 226.140 226.170 218.830 220.460 -2.512 247200
1986-07-25 224.160 226.530 223.030 226.140 0.883 257920
1986-07-18 229.210 229.210 220.920 224.160 -2.203 300040
1986-07-11 238.240 238.260 226.580 229.210 -3.790 290360
1986-07-04 236.570 239.820 236.350 238.240 0.706 270550
1986-06-27 235.860 237.490 232.540 236.570 0.293 273640
1986-06-20 235.170 235.950 231.620 235.880 0.302 252120
1986-06-13 235.690 235.690 228.280 235.170 -0.221 250400
1986-06-06 235.010 236.840 232.220 235.690 -0.153 229640
1986-05-30 230.260 238.430 230.260 236.050 2.515 283850
1986-05-23 222.140 231.540 221.840 230.260 3.655 236416
1986-05-16 228.020 228.930 222.110 222.140 -2.579 248720
1986-05-09 225.840 229.430 224.910 228.020 0.965 250760
1986-05-02 233.010 234.820 225.160 225.840 -3.077 277200
1986-04-25 230.400 234.720 229.460 233.010 1.133 294480
1986-04-18 224.580 232.660 223.830 230.400 2.592 287680
1986-04-11 218.400 227.150 215.890 224.580 2.830 302640
1986-04-04 227.600 228.840 217.990 218.400 -4.042 297040
1986-03-28 222.110 229.310 221.490 227.600 2.472 311350
1986-03-21 225.440 227.130 222.110 222.110 -1.477 313040
1986-03-14 215.050 225.440 214.810 225.440 4.831 352360
1986-03-07 217.570 218.090 212.680 215.050 -1.158 317600
1986-02-28 217.530 219.930 215.140 217.570 na 329640
1986-02-21 212.380 217.580 211.220 217.570 2.444 314750
1986-02-14 207.490 212.380 207.010 212.380 2.357 279880
1986-02-07 204.000 208.520 203.380 207.490 1.711 298320
1986-01-31 199.930 205.630 199.930 204.000 2.036 292480
1986-01-24 202.350 202.350 195.810 199.930 -1.196 241616
1986-01-17 200.490 203.760 200.080 202.350 0.867 243040
1986-01-10 205.540 209.260 199.210 200.610 -2.399 292884
1986-01-03 204.740 207.080 203.590 205.540 0.391 204315
1985-12-27 204.990 204.990 200.310 204.740 -0.273 164905
1985-12-20 204.620 208.180 203.750 205.300 0.332 307840
1985-12-13 196.930 205.210 196.930 204.620 3.905 330960
1985-12-06 195.630 199.920 193.340 196.930 0.665 269160
1985-11-29 194.790 197.280 193.280 195.630 0.431 221285
1985-11-22 190.980 195.590 190.680 194.790 1.995 249480
1985-11-15 186.370 192.950 186.370 190.980 2.474 264840
1985-11-08 184.680 186.730 184.030 186.370 0.844 235040
1985-11-01 180.830 184.810 180.210 184.810 2.201 231912
1985-10-25 181.670 183.390 180.600 180.830 -0.462 221432
1985-10-18 179.240 183.520 179.240 181.670 1.378 221576
1985-10-11 177.950 179.430 176.190 179.200 0.702 191656
1985-10-04 175.970 181.170 175.970 177.950 1.125 243920
1985-09-27 176.700 179.420 173.550 175.970 -0.413 200445
1985-09-20 177.970 178.810 175.610 176.700 -0.714 194400
1985-09-13 182.580 183.480 176.970 177.970 -2.525 205380
1985-09-06 182.370 182.880 180.630 182.580 0.115 178110
1985-08-30 181.120 182.980 180.460 182.370 0.690 163296
1985-08-23 179.720 183.450 179.720 181.120 0.779 167964
1985-08-16 182.440 182.500 179.720 179.720 -1.491 166972
1985-08-09 186.200 186.200 182.420 182.440 -2.019 187304
1985-08-02 187.420 187.420 184.190 186.200 -0.651 212728
1985-07-26 188.130 188.660 184.720 187.420 -0.377 238416
1985-07-19 185.450 188.800 184.570 188.130 1.445 257000
1985-07-12 185.810 185.840 183.320 185.450 -0.210 213612
1985-07-05 185.630 186.400 184.520 185.840 0.113 184020
1985-06-28 182.200 185.630 181.250 185.630 1.459 207108
1985-06-21 180.930 183.080 179.040 182.960 1.122 204108
1985-06-14 183.690 184.100 178.700 180.930 -1.503 195132
1985-06-07 184.080 185.830 183.290 183.690 -0.212 240452
1985-05-31 183.490 184.340 181.780 184.080 0.322 214770
1985-05-24 181.390 184.970 181.390 183.490 1.158 225948
1985-05-17 179.630 182.610 178.290 181.390 0.980 205324
1985-05-10 175.480 180.320 175.180 179.630 2.365 215380
1985-05-03 176.960 177.490 173.660 175.480 -0.836 201932
1985-04-26 176.220 178.960 175.380 176.960 0.420 193440
1985-04-19 175.880 178.200 175.230 176.220 0.193 182748
1985-04-12 174.650 176.490 172.920 175.880 0.704 186704
1985-04-05 176.140 177.510 173.560 174.650 -0.846 186995
1985-03-29 175.130 176.790 173.830 176.140 0.577 186460
1985-03-22 173.640 176.980 173.060 175.130 0.858 206360
1985-03-15 176.390 178.040 173.640 173.640 -1.559 194900
1985-03-08 181.010 181.300 176.360 176.390 -2.552 217556
1985-03-01 176.020 181.980 175.010 181.010 2.835 220896
1985-02-22 177.950 179.120 175.750 176.020 -1.085 203140
1985-02-15 180.050 181.290 176.360 177.950 -1.166 241520
1985-02-08 177.060 180.480 175.900 180.050 1.689 266720
1985-02-01 176.200 179.260 175.100 177.060 0.488 260800
1985-01-25 169.270 177.340 169.210 176.200 4.094 299640
1985-01-18 165.970 169.970 165.600 169.270 1.988 253600
1985-01-11 161.000 167.060 161.000 165.970 3.087 203932
1985-01-04 164.740 165.330 160.590 161.000 -2.276 157220
1984-12-28 163.680 165.410 163.650 164.750 0.654 124710
1984-12-21 159.810 166.520 159.380 163.680 2.422 237004
1984-12-14 158.890 161.070 158.250 159.810 0.579 166400
1984-12-07 161.050 161.500 158.560 158.890 -1.341 177124
1984-11-30 165.350 165.500 160.520 161.050 -2.601 164692
1984-11-23 161.450 165.360 160.540 165.350 2.416 154250
1984-11-16 165.260 165.650 161.450 161.450 -2.205 145604
1984-11-09 166.180 169.120 164.860 165.090 -0.656 187572
1984-11-02 164.600 167.360 164.030 166.180 0.960 181760
1984-10-26 166.470 167.120 164.120 164.600 -1.123 176624
1984-10-19 163.400 168.710 162.230 166.470 1.879 242664
1984-10-12 161.580 163.930 158.850 163.400 1.126 158672
1984-10-05 165.320 165.320 160.790 161.580 -2.262 166016
1984-09-28 164.760 166.990 163.620 165.320 0.340 172264
1984-09-21 168.830 169.990 164.760 164.760 -2.411 211608
1984-09-14 164.000 169.970 162.600 168.830 2.945 200636
1984-09-07 166.430 166.560 163.690 164.000 -1.460 153695
1984-08-31 167.950 168.680 165.370 166.430 -0.905 138872
1984-08-24 164.250 169.570 164.020 167.950 2.253 188928
1984-08-17 165.140 166.510 162.710 164.250 -0.539 166568
1984-08-10 161.900 169.110 160.470 165.140 2.001 301680
1984-08-03 150.910 162.250 148.850 161.900 7.282 278416
1984-07-27 148.420 151.310 145.840 150.910 1.678 173856
1984-07-20 148.870 150.870 147.510 148.420 -0.302 158908
1984-07-13 150.720 152.640 147.630 148.870 -1.227 159964
1984-07-06 151.950 152.780 149.930 150.720 -0.790 135570
1984-06-29 152.850 153.260 149.320 151.920 -0.608 160912
1984-06-22 146.600 154.590 145.960 152.850 4.263 205508
1984-06-15 153.040 153.040 146.600 146.600 -4.208 154320
1984-06-08 152.080 153.540 150.910 153.040 0.631 165992
1984-06-01 150.250 152.090 147.190 152.080 1.218 176325
1984-05-25 153.750 154.470 149.040 150.250 -2.276 168532
1984-05-18 155.890 156.690 153.140 153.750 -1.373 165576
1984-05-11 156.790 159.440 154.600 155.890 -0.574 175820
1984-05-04 158.290 160.920 156.530 156.790 -0.948 192344
1984-04-27 155.780 159.330 153.940 158.290 1.611 172076
1984-04-20 154.510 157.350 153.550 155.780 0.822 166460
1984-04-13 152.490 156.630 150.760 154.510 1.325 170716
1984-04-06 156.850 157.750 150.690 152.490 -2.780 181956
1984-03-30 154.340 158.210 153.670 156.850 1.626 160268
1984-03-23 157.340 157.550 153.240 154.340 -1.907 161916
1984-03-16 151.770 158.660 151.770 157.340 3.670 184736
1984-03-09 156.140 156.150 150.720 151.770 -2.799 158936
1984-03-02 155.680 157.940 153.270 156.140 0.295 189296
1984-02-24 153.170 155.680 149.400 155.680 1.639 182405
1984-02-17 153.950 155.370 151.340 153.170 -0.507 169392
1984-02-10 158.160 158.160 151.540 153.950 -2.662 213612
1984-02-03 162.460 163.300 158.020 158.160 -2.617 217664
1984-01-27 165.530 166.190 161.320 162.410 -1.885 205340
1984-01-20 166.410 168.420 165.030 165.530 -0.529 194900
1984-01-13 169.600 169.930 166.000 166.410 -1.881 206612
1984-01-06 166.120 169.820 164.780 169.600 2.095 240950
1983-12-30 165.160 167.870 165.150 166.120 0.581 153930
1983-12-23 163.550 166.100 162.700 165.160 0.947 174388
1983-12-16 166.030 167.180 162.530 163.610 -1.380 170240
1983-12-09 165.600 167.260 165.070 165.900 0.181 191400
1983-12-02 167.960 168.800 165.280 165.600 -1.393 199892
1983-11-25 165.720 168.390 165.680 167.940 1.358 190595
1983-11-18 167.680 168.950 165.000 165.690 -1.187 166848
1983-11-11 163.230 167.680 162.420 167.680 2.726 152160
1983-11-04 164.110 166.720 162.850 163.230 -0.536 166624
1983-10-28 166.870 168.450 163.880 164.110 -1.654 163308
1983-10-21 171.570 173.360 165.400 166.870 -2.739 181696
1983-10-14 172.470 174.650 170.730 171.570 -0.522 144616
1983-10-07 167.060 172.910 165.780 172.470 3.238 196444
1983-09-30 170.490 171.660 166.610 167.060 -2.012 155164
1983-09-23 167.450 171.290 167.450 170.490 1.815 188076
1983-09-16 167.820 170.370 164.900 167.450 -0.220 162924
1983-09-09 166.380 170.250 166.380 167.820 0.865 169490
1983-09-02 163.350 166.600 161.930 166.380 1.855 132648
1983-08-26 164.920 166.930 160.690 163.350 -0.952 138884
1983-08-19 163.200 167.000 163.200 164.920 1.054 153604
1983-08-12 162.960 163.860 159.760 163.200 -0.018 153700
1983-08-05 163.130 164.670 160.180 163.230 0.061 160304
1983-07-29 169.210 171.430 161.880 163.130 -3.593 175160
1983-07-22 164.130 170.360 163.090 169.210 3.095 169252
1983-07-15 166.840 168.410 163.860 164.130 -1.624 138956
1983-07-08 169.280 169.410 166.090 166.840 -1.517 158320
1983-07-01 170.450 170.560 165.260 169.410 -0.610 150036
1983-06-24 169.170 172.410 168.480 170.450 0.757 187128
1983-06-17 162.860 169.820 162.690 169.170 3.983 200004
1983-06-10 164.750 165.800 160.710 162.690 -1.238 175492
1983-06-03 164.080 165.450 161.270 164.730 0.286 165615
1983-05-27 161.560 166.520 159.960 164.260 1.621 194852
1983-05-20 165.260 165.330 160.700 161.640 -2.250 164780
1983-05-13 167.530 168.010 164.250 165.360 -1.395 185868
1983-05-06 165.340 168.910 162.770 167.700 0.642 206188
1983-04-29 161.280 166.690 159.440 166.630 2.782 202280
1983-04-22 160.740 163.100 159.850 162.120 1.217 195380
1983-04-15 154.950 160.180 153.790 160.170 4.196 176644
1983-04-08 153.760 154.810 150.620 153.720 -0.026 142860
1983-04-01 153.240 156.300 152.570 153.760 0.033 150090
1983-03-25 151.250 155.350 150.630 153.710 1.626 166568
1983-03-18 153.020 153.690 150.400 151.250 -1.157 141308
1983-03-11 155.520 155.520 152.250 153.020 -1.721 164132
1983-03-04 150.420 155.700 150.420 155.700 2.031 202188
1983-02-25 147.620 152.650 147.620 152.600 1.551 191185
1983-02-18 152.100 152.100 149.970 150.270 -0.146 158452
1983-02-11 150.330 150.830 148.200 150.490 0.716 170936
1983-02-04 149.330 149.420 146.610 149.420 1.055 157200
1983-01-28 142.620 147.860 142.620 147.860 1.018 168748
1983-01-21 149.640 149.740 146.370 146.370 -1.982 163356
1983-01-14 148.580 149.330 147.560 149.330 1.640 189400
1983-01-07 139.560 146.940 139.560 146.920 3.341 194680
1982-12-31 144.360 144.360 142.140 142.170 0.609 110640
1982-12-24 137.690 141.310 137.690 141.310 1.377 143285
1982-12-17 142.170 142.170 136.840 139.390 -1.394 156896
1982-12-10 144.350 145.570 141.360 141.360 0.842 187872
1982-12-03 135.480 140.340 135.480 140.180 2.801 164616
1982-11-26 135.080 136.360 133.990 136.360 -1.131 126955
1982-11-19 138.240 139.540 136.730 137.920 -2.205 165672
1982-11-12 141.550 144.680 141.030 141.030 -1.769 189276
1982-11-05 136.970 144.770 136.970 143.570 6.451 224484
1982-10-29 133.470 136.130 133.470 134.870 -3.229 166356
1982-10-22 137.220 140.000 136.740 139.370 4.679 202760
1982-10-15 135.800 137.160 133.140 133.140 1.017 236984
1982-10-08 121.580 131.800 121.580 131.800 7.785 195324
1982-10-01 124.400 124.400 120.320 122.280 -1.355 120360
1982-09-24 123.400 125.660 123.400 123.960 0.682 150980
1982-09-17 123.540 125.200 123.120 123.120 1.200 142048
1982-09-10 122.560 123.380 121.660 121.660 -1.808 145545
1982-09-03 118.760 123.900 118.760 123.900 5.250 173760
1982-08-27 118.060 119.200 117.480 117.720 2.848 219960
1982-08-20 104.680 114.460 104.680 114.460 9.093 182052
1982-08-13 104.180 104.920 103.320 104.920 0.363 100432
1982-08-06 107.120 107.120 104.540 104.540 na 104533
