|
|
|
|
Major Markets 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.
|
|
|_Major_Markets_weekly____________________________________________________________________|
| (1) | (2) | (3) | (4) | (5) | (6) |
| | | | | | Volume |
| | | | | |(thous) - |
| Open for | High for | Low for | Close for | %Chg for | Avg over |
| Week | Week | Week | Week | Week | days in Week |
Year-Mn-Dy |____2008-1983_|____2008-1983_|____2008-1983_|____2008-1983_|____2008-1983_|____2008-1983_|
-32.69% <-YTD chg (Nov 21, 2008)
Last obs: 2008-11-21 2008-11-21 2008-11-21 2008-11-21 2008-11-21 2008-11-21
2008-11-21 953.790 963.670 851.800 917.810 -3.772 22502.0
2008-11-14 1002.15 1023.32 895.440 953.790 -4.826 18656.0
2008-11-07 1037.16 1065.94 967.360 1002.15 -3.376 24850.0
2008-10-31 953.160 1052.49 924.100 1037.16 8.813 37874.0
2008-10-24 988.990 1042.18 931.760 953.160 -3.623 37834.0
2008-10-17 1047.68 1085.42 909.330 988.990 4.928 46452.5
2008-10-10 1146.60 1146.60 887.950 942.540 -17.797 68138.0
2008-10-03 1228.18 1228.18 1145.51 1146.60 -6.642 47266.0
2008-09-26 1253.39 1254.80 1194.60 1228.18 -2.011 43248.0
2008-09-19 1252.59 1265.31 1179.97 1253.39 0.064 75352.0
2008-09-12 1212.74 1254.16 1212.74 1252.59 3.286 40756.0
2008-09-05 1241.89 1260.23 1195.64 1212.74 -2.352 31950.0
2008-08-29 1236.21 1263.67 1232.60 1241.95 na 25695.0
2008-08-22 na na na na na na
2008-08-15 1261.88 1273.54 1245.50 1263.84 0.155 36422.0
2008-08-08 1216.81 1263.13 1211.85 1261.88 3.704 33684.0
2008-08-01 1216.39 1237.70 1195.59 1216.81 0.035 33872.0
2008-07-25 1231.25 1235.07 1212.30 1216.39 -1.207 39746.0
2008-07-18 1200.31 1231.79 1195.43 1231.25 2.111 43373.3
2008-07-11 1224.34 1236.47 1196.04 1205.80 -1.514 44270.0
2008-07-04 1218.63 1233.33 1210.89 1224.34 0.469 42762.5
2008-06-27 1250.07 1271.55 1215.08 1218.63 na 37250.0
2008-06-20 na na na na na na
2008-06-13 1285.61 1302.47 1275.99 1294.99 0.730 35730.0
2008-06-06 1318.80 1321.86 1283.40 1285.61 -2.517 36662.0
2008-05-30 1305.46 1329.66 1299.34 1318.80 1.022 32385.0
2008-05-23 1348.96 1359.31 1304.32 1305.46 -3.225 37756.0
2008-05-16 1316.94 1349.59 1316.94 1348.96 2.431 29856.0
2008-05-09 1333.22 1334.64 1313.70 1316.94 -1.221 28934.0
2008-05-02 1332.48 1341.20 1316.30 1333.22 0.056 37846.0
2008-04-25 1336.85 1342.81 1318.58 1332.48 -0.210 30280.0
2008-04-18 1290.39 1337.65 1287.82 1335.28 3.479 33534.0
2008-04-11 1308.23 1321.83 1288.46 1290.39 -1.364 32444.0
2008-04-04 1276.25 1315.14 1269.57 1308.23 2.506 38850.0
2008-03-28 1280.60 1302.60 1274.25 1276.25 -0.340 38130.0
2008-03-21 1260.74 1295.90 1237.99 1280.60 1.575 55152.5
2008-03-14 1251.28 1293.29 1241.44 1260.74 0.756 47884.0
2008-03-07 1273.21 1291.44 1245.03 1251.28 -1.722 47778.0
2008-02-29 1281.64 1315.85 1268.86 1273.21 -0.658 45938.0
2008-02-22 1279.80 1295.05 1261.17 1281.64 0.144 37880.0
2008-02-15 1257.09 1298.42 1250.65 1279.80 1.807 38052.0
2008-02-08 1301.62 1302.01 1246.84 1257.09 -3.421 41040.0
2008-02-01 1260.81 1305.42 1250.83 1301.62 3.237 47760.0
2008-01-25 1266.13 1287.97 1207.13 1260.81 -0.420 61812.5
2008-01-18 1312.16 1326.18 1257.34 1266.13 -3.508 59210.0
2008-01-11 1324.75 1345.74 1306.48 1312.16 -0.950 50036.0
2008-01-04 1377.27 1377.27 1323.82 1324.75 -3.813 43535.0
2007-12-28 1388.33 1396.44 1368.27 1377.27 -0.797 34917.5
2007-12-21 1376.67 1390.76 1354.14 1388.33 0.847 52626.0
2007-12-14 1395.84 1410.49 1374.02 1376.67 -1.373 47048.0
2007-12-07 1376.61 1400.12 1363.67 1395.84 1.397 45146.0
2007-11-30 1344.94 1382.12 1318.63 1376.61 2.355 47530.0
2007-11-23 1354.75 1360.00 1327.25 1344.94 -0.724 44767.5
2007-11-16 1339.87 1365.71 1331.19 1354.75 1.111 53290.0
2007-11-09 1388.95 1396.72 1338.11 1339.87 -3.534 55218.0
2007-11-02 1410.62 1427.31 1378.05 1388.95 -1.536 48574.0
2007-10-26 1376.04 1411.12 1362.07 1410.62 2.513 48792.0
2007-10-19 1425.07 1432.00 1375.13 1376.04 -3.441 43370.0
2007-10-12 1411.06 1431.09 1403.26 1425.07 0.993 39978.0
2007-10-05 1394.86 1414.96 1394.86 1411.06 1.161 38174.0
2007-09-28 1388.36 1398.65 1376.77 1394.86 0.468 35910.0
2007-09-21 1356.85 1395.73 1348.46 1388.36 2.322 41738.0
2007-09-14 1324.05 1361.17 1314.28 1356.85 2.477 33626.0
2007-09-07 1336.64 1355.34 1321.25 1324.05 -0.942 38970.0
2007-08-31 1338.13 1343.97 1305.34 1336.64 -0.111 36550.0
2007-08-24 1308.08 1338.33 1297.12 1338.13 2.297 36460.0
2007-08-17 1324.68 1331.06 1258.44 1308.08 -1.253 65210.0
2007-08-10 1303.73 1361.07 1299.71 1324.68 1.607 61058.0
2007-08-03 1320.53 1341.57 1302.66 1303.73 -1.272 52420.0
2007-07-27 1384.26 1402.59 1320.53 1320.53 -4.604 52448.0
2007-07-20 1381.90 1400.93 1378.31 1384.26 0.171 42020.0
2007-07-13 1356.36 1384.09 1343.33 1381.90 1.883 43622.0
2007-07-06 1335.05 1358.28 1335.05 1356.36 1.596 35540.0
2007-06-29 1323.67 1347.92 1319.25 1335.05 0.860 50520.0
2007-06-22 1347.86 1351.82 1323.55 1323.67 -1.795 50886.0
2007-06-15 1324.23 1351.46 1311.66 1347.86 1.784 48464.0
2007-06-08 1348.95 1353.49 1308.28 1324.23 -1.833 49194.0
2007-06-01 1334.27 1348.99 1327.31 1348.95 1.100 43917.5
2007-05-25 1343.64 1348.63 1325.84 1334.27 -0.697 44480.0
2007-05-18 1319.35 1343.64 1315.39 1343.64 1.841 47032.0
2007-05-11 1318.37 1323.11 1306.93 1319.35 0.074 42888.0
2007-05-04 1305.65 1321.27 1298.43 1318.37 0.974 42736.0
2007-04-27 1288.66 1308.56 1280.83 1305.65 1.318 41426.0
2007-04-20 1266.58 1289.40 1266.58 1288.66 1.743 45198.0
2007-04-13 1255.61 1266.92 1248.52 1266.58 0.874 42490.0
2007-04-06 1233.61 1256.90 1233.51 1255.61 1.778 40430.0
2007-03-30 1242.38 1244.26 1221.77 1233.67 -0.701 43450.0
2007-03-23 1201.41 1245.44 1201.41 1242.38 3.410 46116.0
2007-03-16 1215.95 1222.05 1183.42 1201.41 -1.196 42810.0
2007-03-09 1198.83 1220.83 1191.75 1215.95 1.428 51140.0
2007-03-02 1252.27 1261.61 1197.29 1198.83 -4.267 70246.0
2007-02-23 1261.97 1263.78 1249.15 1252.27 -0.769 52652.5
2007-02-16 1249.36 1263.83 1244.98 1261.97 1.009 43750.0
2007-02-09 1254.67 1258.54 1246.09 1249.36 -0.423 42916.0
2007-02-02 1246.94 1256.94 1240.73 1254.67 0.620 44606.0
2007-01-26 1257.59 1261.23 1243.19 1246.94 -0.847 48596.0
2007-01-19 1253.29 1261.64 1252.05 1257.59 0.343 51897.5
2007-01-12 1236.65 1254.08 1233.46 1253.29 1.346 51274.0
2007-01-05 1246.00 1254.68 1233.75 1236.65 -0.750 60253.3
2006-12-29 1235.33 1253.66 1235.05 1246.00 0.864 43215.0
2006-12-22 1248.88 1252.67 1235.28 1235.33 -1.085 49062.0
2006-12-15 1232.35 1253.19 1227.89 1248.88 1.341 48786.0
2006-12-08 1221.83 1239.27 1221.83 1232.35 0.861 52218.0
2006-12-01 1225.62 1229.82 1208.61 1221.83 -0.309 56852.0
2006-11-24 1237.01 1238.64 1224.67 1225.62 -0.921 42550.0
2006-11-17 1218.00 1237.01 1214.08 1237.01 1.561 54818.0
2006-11-10 1209.32 1227.20 1209.32 1218.00 0.718 51780.0
2006-11-03 1215.02 1217.25 1204.82 1209.32 -0.469 52136.0
2006-10-27 1200.72 1221.47 1196.66 1215.02 1.191 47944.0
2006-10-20 1179.11 1201.46 1175.25 1200.72 1.833 50014.0
2006-10-13 1165.94 1179.11 1161.90 1179.11 1.130 47280.0
2006-10-06 1156.56 1167.30 1148.82 1165.94 0.811 49738.0
2006-09-29 1140.09 1162.87 1133.51 1156.56 1.445 49744.0
2006-09-22 1143.55 1149.44 1136.54 1140.09 -0.303 48742.0
2006-09-15 1132.86 1148.78 1125.65 1143.55 0.944 52102.0
2006-09-08 1138.09 1138.57 1125.34 1132.86 -0.460 49627.5
2006-09-01 1126.29 1138.19 1125.02 1138.09 1.048 42990.0
2006-08-25 1132.51 1132.72 1121.37 1126.29 -0.549 40852.0
2006-08-18 1107.65 1132.52 1107.65 1132.51 2.244 49856.0
2006-08-11 1108.47 1116.78 1103.76 1107.65 -0.074 47012.0
2006-08-04 1108.98 1117.74 1095.62 1108.47 -0.046 50922.0
2006-07-28 1082.20 1110.90 1082.20 1108.98 2.475 56008.0
2006-07-21 1072.77 1095.02 1066.25 1082.20 0.879 58108.0
2006-07-14 1091.96 1101.31 1066.76 1072.77 -1.757 59322.0
2006-07-07 1096.43 1110.39 1090.21 1091.96 -0.408 54722.5
2006-06-30 1076.47 1105.87 1071.52 1096.43 1.854 78022.0
2006-06-23 1077.07 1087.97 1066.74 1076.47 -0.056 56302.0
2006-06-16 1073.63 1083.89 1055.27 1077.07 0.320 88122.0
2006-06-09 1105.35 1105.35 1061.51 1073.63 -2.870 84374.0
2006-06-02 1109.86 1109.86 1090.41 1105.35 -0.406 71592.5
2006-05-26 1091.93 1110.18 1079.29 1109.86 1.642 81862.0
2006-05-19 1107.08 1119.77 1085.78 1091.93 -1.368 101114
2006-05-12 1124.16 1131.92 1106.63 1107.08 -1.519 93600.0
2006-05-05 1110.58 1124.65 1109.59 1124.16 1.223 88052.0
2006-04-28 1109.18 1117.32 1101.96 1110.58 0.126 81026.0
2006-04-21 1085.27 1112.51 1076.97 1109.18 2.203 92552.0
2006-04-14 1088.35 1093.55 1080.80 1085.27 -0.283 83215.0
2006-04-07 1091.47 1103.10 1087.62 1088.35 -0.286 93992.0
2006-03-31 1105.94 1106.72 1091.19 1091.47 -1.308 84248.0
2006-03-24 1108.12 1113.78 1101.66 1105.94 -0.197 72106.0
2006-03-17 1089.89 1111.58 1087.38 1108.12 1.673 74256.0
2006-03-10 1080.54 1091.41 1072.62 1089.89 0.865 77328.0
2006-03-03 1088.02 1092.37 1076.48 1080.54 -0.687 77338.0
2006-02-24 1092.66 1095.23 1084.56 1088.02 -0.425 74740.0
2006-02-17 1075.09 1094.59 1068.81 1092.66 1.634 73802.0
2006-02-10 1068.34 1079.81 1061.87 1075.09 0.632 85454.0
2006-02-03 1088.17 1091.80 1066.63 1068.34 -1.822 90552.0
2006-01-27 1077.35 1089.42 1075.92 1088.17 1.004 83366.0
2006-01-20 1096.27 1096.40 1076.72 1077.35 -1.726 88530.0
2006-01-13 1100.92 1108.13 1093.39 1096.27 -0.422 83578.0
2006-01-06 1073.28 1101.06 1072.21 1100.92 2.575 84030.0
2005-12-30 1089.45 1092.31 1072.83 1073.28 -1.484 68820.0
2005-12-23 1091.61 1096.99 1081.85 1089.45 -0.198 65442.0
2005-12-16 1092.29 1101.30 1087.70 1091.61 -0.062 76522.0
2005-12-09 1101.44 1107.84 1087.69 1092.29 -0.831 76012.0
2005-12-02 1106.32 1108.12 1092.62 1101.44 -0.441 75746.0
2005-11-25 1091.89 1109.37 1091.69 1106.32 1.322 64350.0
2005-11-18 1085.53 1092.13 1078.29 1091.89 0.586 70038.0
2005-11-11 1076.91 1086.49 1066.40 1085.53 0.800 63792.0
2005-11-04 1068.86 1082.01 1064.51 1076.91 0.753 69314.0
2005-10-28 1051.75 1078.36 1051.75 1068.86 1.627 67668.0
2005-10-21 1051.55 1066.28 1047.04 1051.75 0.019 72794.0
2005-10-14 1054.45 1061.36 1039.43 1051.55 -0.275 73126.0
2005-10-07 1084.72 1089.61 1044.55 1054.45 -2.791 85734.0
2005-09-30 1073.09 1085.34 1072.04 1084.72 1.084 75240.0
2005-09-23 1097.05 1097.05 1069.16 1073.09 -2.184 78228.0
2005-09-16 1102.51 1104.98 1084.26 1097.05 -0.495 69446.0
2005-09-09 1073.26 1103.26 1073.26 1102.51 2.725 65610.0
2005-09-02 1067.89 1078.98 1063.40 1073.26 0.503 67186.0
2005-08-26 1085.66 1093.21 1067.69 1067.89 -1.637 59726.0
2005-08-19 1095.03 1099.70 1080.80 1085.66 -0.856 60296.0
2005-08-12 1090.17 1106.82 1089.81 1095.03 0.446 65822.0
2005-08-05 1097.84 1104.10 1090.16 1090.17 -0.699 66342.0
2005-07-29 1101.06 1105.81 1090.08 1097.84 -0.292 68156.0
2005-07-22 1097.91 1103.79 1090.27 1101.06 0.287 58680.0
2005-07-15 1077.19 1102.80 1077.12 1097.91 1.924 59490.0
2005-07-08 1061.93 1078.10 1049.76 1077.19 1.437 60975.0
2005-07-01 1066.49 1077.52 1054.19 1061.93 -0.428 56246.0
2005-06-24 1105.38 1106.60 1066.45 1066.49 -3.518 67488.0
2005-06-17 1091.75 1112.35 1086.92 1105.38 1.248 63458.0
2005-06-10 1083.97 1094.12 1079.91 1091.75 0.718 52002.0
2005-06-03 1092.13 1095.02 1082.73 1083.97 -0.747 53572.5
2005-05-27 1087.84 1097.68 1083.47 1092.13 0.394 49654.0
2005-05-20 1063.21 1093.26 1061.39 1087.84 2.317 55518.0
2005-05-13 1089.45 1093.48 1057.19 1063.21 -2.409 56466.0
2005-05-06 1073.31 1100.92 1073.31 1089.45 1.504 55488.0
2005-04-29 1075.18 1084.45 1060.11 1073.31 -0.174 61144.0
2005-04-22 1080.77 1086.62 1060.50 1075.18 -0.517 66896.0
2005-04-15 1132.02 1133.71 1079.64 1080.77 -4.527 66832.0
2005-04-08 1128.88 1143.02 1124.20 1132.02 0.278 57088.0
2005-04-01 1131.54 1143.87 1122.36 1128.88 -0.235 68190.0
2005-03-25 1154.91 1158.51 1131.54 1131.54 -2.024 69762.5
2005-03-18 1169.80 1180.07 1146.61 1154.91 -1.273 65178.0
2005-03-11 1185.53 1188.00 1162.74 1169.80 -1.327 70432.0
2005-03-04 1175.12 1186.84 1160.89 1185.53 0.886 71258.0
2005-02-25 1167.04 1175.40 1147.60 1175.12 0.692 69107.5
2005-02-18 1153.88 1168.52 1152.55 1167.04 1.140 60040.0
2005-02-11 1153.63 1156.95 1139.79 1153.88 0.022 64180.0
2005-02-04 1120.17 1153.79 1120.17 1153.63 2.987 51680.0
2005-01-28 1106.46 1125.48 1103.52 1120.17 1.239 56410.0
2005-01-21 1123.36 1128.10 1106.16 1106.46 -1.504 60635.0
2005-01-14 1119.07 1127.83 1112.75 1123.36 0.383 60456.0
2005-01-07 1140.29 1147.81 1115.43 1119.07 -1.861 72750.0
2004-12-31 1144.44 1148.42 1139.82 1140.29 -0.363 53960.0
2004-12-24 1126.23 1146.65 1126.23 1144.44 1.617 187023
2004-12-17 1114.71 1135.13 1114.71 1126.23 1.033 68582.0
2004-12-10 1118.51 1118.51 1101.03 1114.71 -0.340 68614.0
2004-12-03 1115.23 1123.59 1105.34 1118.51 0.294 80416.0
2004-11-26 1105.60 1117.67 1102.06 1115.23 0.871 58267.5
2004-11-19 1102.49 1118.58 1092.70 1105.60 0.282 72176.0
2004-11-12 1087.11 1102.61 1080.23 1102.49 1.415 69960.0
2004-11-05 1040.65 1091.71 1032.79 1087.11 4.465 81360.0
2004-10-29 1018.50 1041.00 1012.36 1040.65 2.175 68368.0
2004-10-22 1035.62 1041.58 1017.72 1018.50 -1.653 59790.0
2004-10-15 1047.40 1050.58 1028.57 1035.62 -1.125 57904.0
2004-10-08 1052.86 1065.92 1045.83 1047.40 -0.519 66444.0
2004-10-01 1043.55 1054.56 1037.16 1052.86 0.892 174316
2004-09-24 1064.18 1064.18 1040.07 1043.55 -1.939 487034
2004-09-17 1067.03 1070.32 1059.34 1064.18 -0.267 230562
2004-09-10 1061.75 1070.72 1061.28 1067.03 0.497 172108
2004-09-03 1048.73 1065.48 1039.77 1061.75 1.242 385754
2004-08-27 1039.55 1050.16 1034.43 1048.73 0.883 44400.0
2004-08-20 1013.83 1041.23 1013.83 1039.55 2.537 151630
2004-08-13 1012.48 1025.62 1009.31 1013.83 0.133 238462
2004-08-06 1040.54 1047.87 1011.27 1012.48 -2.697 58730.0
2004-07-30 1024.93 1040.81 1018.45 1040.54 1.523 167660
2004-07-23 1050.55 1055.23 1020.65 1024.93 -2.439 152618
2004-07-16 1049.91 1058.91 1045.16 1050.55 0.061 131754
2004-07-09 1057.84 1057.84 1044.87 1049.91 -0.750 200805
2004-07-02 1067.50 1075.44 1056.64 1057.84 -0.905 275516
2004-06-25 1072.55 1083.58 1063.93 1067.50 -0.471 161946
2004-06-18 1069.48 1074.52 1058.73 1072.55 0.287 61896.0
2004-06-11 1051.48 1073.26 1051.48 1069.48 1.712 63307.5
2004-06-04 1050.27 1058.89 1047.01 1051.48 0.115 60302.5
2004-05-28 1031.21 1054.49 1025.40 1050.27 1.848 158856
2004-05-21 1035.75 1041.89 1024.38 1031.21 -0.438 64710.0
2004-05-14 1044.57 1044.57 1020.33 1035.75 -0.844 90768.0
2004-05-07 1054.62 1070.46 1044.51 1044.57 -0.953 78278.0
2004-04-30 1076.49 1085.16 1050.55 1054.62 -2.032 86112.0
2004-04-23 1074.41 1079.21 1058.02 1076.49 0.194 77220.0
2004-04-16 1065.57 1077.09 1055.83 1074.41 0.830 83602.0
2004-04-09 1065.86 1075.10 1060.94 1065.57 -0.027 71740.0
2004-04-02 1039.75 1067.99 1039.75 1065.86 2.511 84026.0
2004-03-26 1043.22 1045.16 1024.34 1039.75 -0.333 76872.0
2004-03-19 1049.77 1056.50 1033.53 1043.22 -0.624 78160.0
2004-03-12 1087.81 1090.21 1039.08 1049.77 -3.497 83712.0
2004-03-05 1086.54 1099.17 1079.88 1087.81 0.117 80844.0
2004-02-27 1082.78 1093.93 1080.38 1086.54 0.347 80232.0
2004-02-20 1085.92 1094.55 1079.76 1082.78 -0.289 79440.0
2004-02-13 1076.07 1095.64 1073.84 1085.92 0.915 73298.0
2004-02-06 1068.87 1076.79 1062.51 1076.07 0.674 82728.0
2004-01-30 1069.16 1084.14 1063.45 1068.87 -0.027 95952.0
2004-01-23 1065.95 1078.36 1062.35 1069.16 0.301 88550.0
2004-01-16 1057.83 1067.60 1049.15 1065.95 0.768 84916.0
2004-01-09 1056.27 1070.67 1056.27 1057.83 0.148 82750.0
2004-01-02 1046.13 1068.53 1046.11 1056.27 0.969 70380.0
2003-12-26 1039.42 1049.50 1036.73 1046.13 0.646 51030.0
2003-12-19 1021.73 1042.24 1018.26 1039.42 1.731 80004.0
2003-12-12 1003.96 1022.79 1003.83 1021.73 1.770 83812.0
2003-12-05 994.720 1016.49 994.720 1003.96 0.929 79176.0
2003-11-28 982.330 996.410 982.330 994.720 1.261 59895.0
2003-11-21 994.880 994.880 979.760 982.330 -1.261 81608.0
2003-11-14 990.100 1005.61 984.350 994.880 0.483 73794.0
2003-11-07 992.010 998.850 983.110 990.100 -0.193 81520.0
2003-10-31 975.850 993.520 973.240 992.010 1.895 75304.0
2003-10-24 978.570 988.690 964.810 973.560 -0.512 74820.0
2003-10-17 979.770 994.060 976.790 978.570 -0.122 69172.0
2003-10-10 972.540 986.600 968.630 979.770 0.743 62166.0
2003-10-03 953.490 981.780 942.910 972.540 1.998 76854.0
2003-09-26 980.810 980.810 952.670 953.490 -2.785 83998.0
2003-09-19 967.790 984.100 964.430 980.810 1.345 69556.0
2003-09-12 966.920 976.880 960.050 967.790 0.090 71928.0
2003-09-05 955.290 976.280 954.260 966.920 1.217 75307.5
2003-08-29 949.540 955.970 940.460 955.290 0.606 56770.0
2003-08-22 951.860 963.940 949.050 949.540 -0.244 65556.0
2003-08-15 945.150 956.170 941.370 951.860 0.710 48534.0
2003-08-08 938.700 945.150 924.740 945.150 0.687 64020.0
2003-08-01 951.330 957.720 936.660 938.700 -1.328 65864.0
2003-07-25 932.760 951.330 921.040 951.330 1.991 64644.0
2003-07-18 924.960 939.120 915.740 932.760 0.843 295954
2003-07-11 928.450 943.530 916.620 924.960 -0.376 119594
2003-07-04 925.670 935.400 912.060 928.450 0.300 73265.0
2003-06-27 946.950 946.950 924.090 925.670 -2.247 71548.0
2003-06-20 938.250 959.010 938.250 946.950 0.927 75000.0
2003-06-13 934.810 950.360 927.700 938.250 0.368 78096.0
2003-06-06 919.060 948.510 919.060 934.810 1.714 90878.0
2003-05-30 897.030 920.990 890.820 919.060 2.456 74912.5
2003-05-23 901.380 901.380 875.480 897.030 -0.483 78266.0
2003-05-16 894.060 906.770 889.990 901.380 0.819 63676.0
2003-05-09 893.890 899.230 883.030 894.060 0.019 70328.0
2003-05-02 868.260 894.810 868.050 893.890 2.952 167834
2003-04-25 873.540 890.930 866.300 868.260 -0.604 56874.0
2003-04-18 862.840 883.270 861.820 873.540 1.240 51385.0
2003-04-11 871.610 892.310 855.440 862.840 -1.006 54942.0
2003-04-04 862.580 876.210 842.640 871.610 1.047 63232.0
2003-03-28 892.300 892.300 855.780 862.580 -3.331 64292.0
2003-03-21 828.940 892.360 821.440 892.300 7.643 88476.0
2003-03-14 821.400 833.850 790.050 828.940 0.918 60930.0
2003-03-07 834.640 844.740 804.900 821.400 -1.586 47058.0
2003-02-28 844.550 844.550 816.870 834.640 -1.173 53048.0
2003-02-21 833.930 851.260 830.210 844.550 1.273 67800.0
2003-02-14 832.530 847.600 809.680 833.930 0.168 54586.0
2003-02-07 855.450 863.250 828.820 832.530 -2.679 54876.0
2003-01-31 861.500 864.080 839.270 855.450 -0.702 69800.0
2003-01-24 910.910 913.270 860.160 861.500 -5.424 66845.0
2003-01-17 927.000 934.520 907.290 910.910 -1.736 56612.0
2003-01-10 905.670 929.530 904.880 927.000 2.355 62868.0
2003-01-03 874.760 908.220 869.390 905.670 3.534 57275.0
2002-12-27 891.730 899.510 872.880 874.760 -1.903 39340.0
2002-12-20 892.240 908.300 872.820 891.730 -0.057 63538.0
2002-12-13 909.290 910.350 890.190 892.240 -1.875 58620.0
2002-12-06 928.580 937.860 897.990 909.290 -2.077 63988.0
2002-11-29 918.000 932.980 906.550 928.580 1.153 50040.0
2002-11-22 895.260 926.870 884.620 918.000 2.540 58038.0
2002-11-15 892.820 895.620 868.090 895.260 0.273 57202.0
2002-11-08 898.340 920.300 888.340 892.820 -0.614 63668.0
2002-11-01 897.210 904.120 872.420 898.340 0.126 61566.0
2002-10-25 891.490 912.450 879.150 897.210 0.642 62714.0
2002-10-18 859.540 902.040 850.950 891.490 3.717 66102.0
2002-10-11 836.150 862.910 793.570 859.540 2.797 79494.0
2002-10-04 849.670 879.010 823.830 836.150 -1.591 69544.0
2002-09-27 874.920 881.750 842.220 849.670 -2.886 67926.0
2002-09-20 911.990 927.760 867.630 874.920 -4.065 54342.0
2002-09-13 917.510 949.120 901.940 911.990 -0.602 46334.0
2002-09-06 943.540 943.540 898.190 917.510 -2.759 58220.0
2002-08-30 963.140 978.790 933.300 943.540 -2.035 56788.0
2002-08-23 955.250 980.120 952.180 963.140 0.826 53576.0
2002-08-16 941.380 963.640 910.760 955.250 1.473 54632.0
2002-08-09 895.670 945.330 867.640 941.380 5.103 64416.0
2002-08-02 889.560 937.560 884.650 895.670 0.687 73540.0
2002-07-26 847.170 891.360 816.770 889.560 5.004 98818.0
2002-07-19 926.090 926.090 840.010 847.170 -8.522 82310.0
2002-07-12 993.750 998.080 918.500 926.090 -6.809 71476.0
2002-07-05 985.100 994.360 954.150 993.750 0.878 59932.5
2002-06-28 991.340 1003.01 958.210 985.100 -0.629 75224.0
2002-06-21 1008.95 1032.97 986.620 991.340 -1.745 59166.0
2002-06-14 1024.56 1034.61 989.410 1008.95 -1.524 64606.0
2002-06-07 1053.70 1059.92 1013.96 1024.56 -2.765 66632.0
2002-05-31 1067.91 1068.56 1041.35 1053.70 -1.331 59155.0
2002-05-24 1081.71 1081.71 1061.85 1067.91 -1.276 62262.0
2002-05-17 1051.75 1081.74 1047.42 1081.71 2.849 61608.0
2002-05-10 1057.73 1063.38 1039.32 1051.75 -0.565 61904.0
2002-05-03 1040.62 1062.76 1030.40 1057.73 1.644 61890.0
2002-04-26 1068.78 1069.03 1040.62 1040.62 -2.635 54074.0
2002-04-19 1042.05 1068.78 1034.45 1068.78 2.565 50594.0
2002-04-12 1051.95 1065.76 1037.90 1042.05 -0.941 51642.0
2002-04-05 1065.64 1065.64 1040.29 1051.95 -1.285 51588.0
2002-03-29 1068.32 1073.33 1053.86 1065.64 -0.251 53812.5
2002-03-22 1080.22 1090.04 1062.50 1068.32 -1.102 54096.0
2002-03-15 1070.24 1081.78 1066.92 1080.22 0.933 53640.0
2002-03-08 1057.47 1082.10 1057.47 1070.24 1.208 64920.0
2002-03-01 1027.60 1057.95 1027.31 1057.47 2.907 58988.0
2002-02-22 1013.44 1030.23 999.250 1027.60 1.397 61792.5
2002-02-15 997.340 1023.93 993.140 1013.44 1.614 48442.0
2002-02-08 1009.78 1009.78 982.260 997.340 -1.232 59078.0
2002-02-01 1005.78 1010.22 972.680 1009.78 0.398 56234.0
2002-01-25 999.500 1011.49 991.360 1005.78 0.628 53177.5
2002-01-18 1018.00 1018.00 992.670 999.500 -1.817 52868.0
2002-01-11 1043.73 1044.49 1017.63 1018.00 -2.465 58486.0
2002-01-04 1036.80 1045.64 1016.54 1043.73 0.668 57527.5
2001-12-28 1029.81 1042.59 1029.81 1036.80 0.679 39105.0
2001-12-21 1003.06 1034.47 1002.12 1029.81 2.667 58172.0
2001-12-14 1028.88 1029.81 956.360 1003.06 -2.510 54760.0
2001-12-07 1018.62 1040.46 1005.02 1028.88 1.007 59678.0
2001-11-30 1030.87 1032.48 1005.01 1018.62 -1.188 58694.0
2001-11-23 1019.43 1033.07 1015.54 1030.87 1.122 44765.0
2001-11-16 1001.91 1024.31 985.290 1019.43 1.749 63934.0
2001-11-09 979.650 1008.43 979.650 1001.91 2.272 61200.0
2001-11-02 996.230 996.230 952.010 979.650 -1.664 64712.0
2001-10-26 967.770 999.310 965.270 996.230 2.941 65920.0
2001-10-19 986.620 996.180 955.170 967.770 -1.911 59616.0
2001-10-12 959.850 994.050 948.190 986.620 2.789 67604.0
2001-10-05 937.420 961.720 922.650 959.850 2.393 76116.0
2001-09-28 879.420 937.560 879.420 937.420 6.595 67188.0
2001-09-21 999.330 999.330 865.020 879.420 -11.999 82096.0
2001-09-14 1000.54 1006.18 990.450 999.330 -0.121 69310.0
2001-09-07 1018.22 1045.53 997.210 1000.54 -1.736 68540.0
2001-08-31 1058.36 1061.29 1012.93 1018.22 -3.793 49586.0
2001-08-24 1038.47 1062.27 1029.41 1058.36 1.915 47166.0
2001-08-17 1044.76 1056.61 1033.19 1038.47 -0.602 49168.0
2001-08-10 1053.14 1053.14 1023.55 1044.76 -0.553 50370.0
2001-08-03 1039.47 1058.67 1034.76 1050.57 1.068 49084.0
2001-07-27 1053.73 1056.17 1016.72 1039.47 -1.353 57600.0
2001-07-20 1050.70 1060.74 1039.51 1053.73 0.288 56140.0
2001-07-13 1031.23 1052.11 1021.32 1050.70 1.888 64792.0
2001-07-06 1051.15 1063.90 1026.87 1031.23 -1.895 45822.5
2001-06-29 1063.66 1067.23 1038.21 1051.15 -1.176 64332.0
2001-06-22 1063.79 1076.64 1060.78 1063.66 -0.012 61310.0
2001-06-15 1083.26 1090.67 1059.67 1063.79 -1.797 69046.0
2001-06-08 1078.48 1097.29 1076.01 1083.26 0.443 59970.0
2001-06-01 1075.78 1085.16 1064.46 1078.48 0.251 69750.0
2001-05-25 1110.22 1111.73 1075.32 1075.78 -3.102 69390.0
2001-05-18 1065.03 1112.23 1063.92 1110.22 4.243 64946.0
2001-05-11 1073.47 1082.61 1060.95 1065.03 -0.786 57994.0
2001-05-04 1065.18 1073.81 1047.66 1073.47 0.778 60544.0
2001-04-27 1036.40 1065.18 1030.08 1065.18 2.777 66412.0
2001-04-20 998.160 1050.52 998.030 1036.40 3.831 85244.0
2001-04-13 976.560 1009.64 976.360 998.160 2.212 75630.0
2001-04-06 977.790 987.620 935.580 976.560 -0.126 83512.0
2001-03-30 948.330 982.620 948.330 977.790 3.107 76364.0
2001-03-23 984.050 1000.71 917.020 948.330 -3.630 97722.0
2001-03-16 1061.66 1061.66 982.640 984.050 -7.310 85644.0
2001-03-09 1049.17 1076.89 1048.55 1061.66 1.190 63252.0
2001-03-02 1034.56 1056.12 1029.81 1049.17 1.412 88084.0
2001-02-23 1064.17 1074.61 1023.41 1034.56 -2.782 82907.5
2001-02-16 1065.39 1081.83 1057.12 1064.17 -0.115 67952.0
2001-02-09 1056.79 1078.12 1055.78 1065.39 0.814 59550.0
2001-02-02 1035.37 1069.05 1027.57 1056.79 2.069 64400.0
2001-01-26 1035.38 1046.81 1028.64 1035.37 -0.001 64314.0
2001-01-19 1026.34 1050.18 1022.65 1035.38 0.881 68805.0
2001-01-12 1053.89 1056.19 1021.18 1026.34 -2.614 72284.0
2001-01-05 1077.56 1091.62 1049.99 1053.89 -2.197 92402.5
2000-12-29 1052.99 1086.55 1051.77 1077.56 2.333 211340
2000-12-22 1029.37 1068.30 1028.67 1052.99 2.295 87522.0
2000-12-15 1057.45 1063.96 1029.32 1029.37 -2.655 60662.0
2000-12-08 1038.99 1080.94 1032.54 1057.45 1.777 76092.0
2000-12-01 1031.16 1052.27 1027.61 1038.99 0.759 71300.0
2000-11-24 1049.70 1049.70 1026.79 1031.16 -1.766 49110.0
2000-11-17 1042.77 1060.89 1028.24 1049.70 0.665 64498.0
2000-11-10 1045.25 1067.31 1032.89 1042.77 -0.237 53532.0
2000-11-03 1026.52 1062.33 1026.07 1045.25 1.825 54100.0
2000-10-27 1001.83 1026.52 995.580 1026.52 2.464 60656.0
2000-10-20 1022.97 1027.80 982.300 1001.83 -2.067 49990.0
2000-10-13 1051.94 1061.41 1019.06 1022.97 -2.754 64234.0
2000-10-06 1036.61 1067.15 1036.61 1051.94 1.479 56548.0
2000-09-29 1050.63 1051.61 1023.43 1036.61 -1.334 48468.0
2000-09-22 1056.22 1057.40 1024.09 1050.63 -0.529 53974.0
2000-09-15 1073.44 1077.84 1054.69 1056.22 -1.604 48184.0
2000-09-08 1073.95 1095.17 1068.64 1073.44 -0.047 47200.0
2000-09-01 1086.03 1099.86 1069.26 1073.95 -1.112 35462.0
2000-08-25 1085.29 1090.49 1079.54 1086.03 0.068 33762.0
2000-08-18 1080.33 1093.20 1076.43 1085.29 0.459 37966.0
2000-08-11 1045.44 1085.13 1042.61 1080.33 3.337 37064.0
2000-08-04 1025.51 1047.35 1019.13 1045.44 1.943 43700.0
2000-07-28 1022.63 1029.57 1008.17 1025.51 0.282 43554.0
2000-07-21 1024.60 1033.30 1014.67 1022.63 -0.192 36238.0
2000-07-14 1029.29 1046.62 1020.14 1024.60 -0.456 38508.0
2000-07-07 1027.59 1040.52 1022.63 1029.29 0.165 33865.0
2000-06-30 1029.29 1047.64 1018.67 1027.59 -0.165 45554.0
2000-06-23 1038.85 1049.56 1020.37 1029.29 -0.920 43488.0
2000-06-16 1038.90 1062.39 1038.80 1038.85 -0.005 43268.0
2000-06-09 1052.34 1060.31 1037.57 1038.90 -1.277 41014.0
2000-06-02 1051.71 1075.08 1051.12 1052.34 0.060 50670.0
2000-05-26 1082.04 1086.08 1049.63 1051.71 -2.803 55216.0
2000-05-19 1073.54 1102.39 1071.63 1082.04 0.827 42918.0
2000-05-12 1064.11 1082.46 1053.79 1073.17 0.851 52956.0
2000-05-05 1070.29 1087.38 1049.49 1064.11 -0.577 36426.0
2000-04-28 1075.33 1106.29 1069.33 1070.29 -0.469 54538.0
2000-04-21 1033.51 1075.33 1025.81 1075.33 4.046 68990.0
2000-04-14 1084.31 1132.18 1023.75 1033.51 -4.685 72970.0
2000-04-07 1062.91 1123.01 1060.90 1084.31 2.013 66004.0
2000-03-31 1067.27 1087.15 1040.70 1062.91 -0.409 47580.0
2000-03-24 1024.21 1070.84 1024.21 1067.27 4.204 58120.0
2000-03-17 960.030 1041.71 943.360 1024.21 6.685 62952.0
2000-03-10 1021.41 1023.06 948.030 960.030 -6.009 66978.0
2000-03-03 975.880 1027.28 973.860 1021.41 4.666 60218.0
2000-02-25 1022.01 1039.92 974.050 975.880 -4.514 63985.0
2000-02-18 1044.59 1075.56 1017.98 1022.01 -2.162 52218.0
2000-02-11 1109.73 1110.00 1034.79 1044.59 -5.870 50360.0
2000-02-04 1107.76 1135.93 1102.86 1109.73 0.178 44638.0
2000-01-28 1154.76 1166.53 1098.42 1107.76 -4.070 51584.0
2000-01-21 1199.47 1199.47 1152.28 1154.76 -3.727 43922.5
2000-01-14 1193.47 1206.43 1186.82 1199.47 0.503 47258.0
2000-01-07 1165.98 1193.88 1123.52 1193.47 2.358 53546.0
1999-12-31 1157.64 1174.27 1157.42 1165.98 0.720 39832.0
1999-12-24 1144.45 1161.68 1131.12 1157.64 1.153 41677.5
1999-12-17 1162.18 1165.20 1134.83 1144.45 -1.526 43348.0
1999-12-10 1170.70 1178.17 1125.49 1162.18 -0.728 41492.0
1999-12-03 1153.43 1181.69 1138.86 1170.70 1.497 39220.0
1999-11-26 1156.32 1168.36 1152.15 1153.43 -0.250 30785.0
1999-11-19 1129.11 1160.48 1124.94 1156.32 2.410 37300.0
1999-11-12 1114.54 1129.11 1109.18 1129.11 1.307 34442.0
1999-11-05 1127.82 1133.96 1108.81 1114.54 -1.177 29934.0
1999-10-29 1098.55 1134.05 1083.21 1127.82 2.664 31434.0
1999-10-22 1048.26 1103.00 1045.97 1098.55 4.797 36164.0
1999-10-15 1114.26 1120.63 1047.16 1048.26 -5.923 35626.0
1999-10-08 1073.95 1117.24 1073.95 1114.26 3.753 36322.0
1999-10-01 1072.85 1088.34 1055.26 1073.95 0.103 39162.0
1999-09-24 1123.01 1128.10 1065.20 1072.85 -4.467 34962.0
1999-09-17 1137.86 1143.54 1104.83 1123.01 -1.305 30594.0
1999-09-10 1136.11 1149.22 1128.60 1137.86 0.154 27555.0
1999-09-03 1144.09 1147.02 1103.04 1136.11 -0.697 26708.0
1999-08-27 1145.14 1167.26 1143.17 1144.09 -0.092 26976.0
1999-08-20 1128.33 1145.14 1122.33 1145.14 1.490 24388.0
1999-08-13 1106.20 1128.79 1089.67 1128.33 2.001 30040.0
1999-08-06 1108.08 1119.81 1089.99 1106.20 -0.170 30730.0
1999-07-30 1130.85 1141.66 1107.21 1108.08 -2.014 25432.0
1999-07-23 1159.06 1160.07 1125.99 1130.85 -2.434 27496.0
1999-07-16 1163.10 1167.13 1149.35 1159.06 -0.347 25104.0
1999-07-09 1156.77 1167.49 1152.93 1163.10 0.547 24862.5
1999-07-02 1100.84 1156.77 1099.33 1156.77 5.081 30346.0
1999-06-25 1127.27 1131.49 1095.53 1100.84 -2.345 26832.0
1999-06-18 1095.03 1133.96 1095.03 1127.27 2.944 29096.0
1999-06-11 1126.91 1134.79 1088.75 1095.03 -2.829 28092.0
1999-06-04 1101.12 1126.95 1086.05 1126.91 2.342 28282.5
1999-05-28 1128.07 1134.01 1094.03 1101.12 -2.389 37458.0
1999-05-21 1138.39 1140.21 1117.91 1128.07 -0.907 29572.0
1999-05-14 1153.15 1159.00 1125.41 1138.39 -1.280 33932.0
1999-05-07 1126.85 1154.37 1123.48 1153.15 2.334 40004.0
1999-04-30 1109.91 1146.61 1108.64 1126.85 1.526 39092.0
1999-04-23 1091.45 1118.97 1072.10 1109.91 1.691 44100.0
1999-04-16 1062.53 1094.65 1056.03 1091.45 2.722 43314.0
1999-04-09 1029.98 1065.56 1029.98 1062.53 3.160 30290.0
1999-04-02 1031.22 1055.78 1022.64 1029.98 -0.120 33057.5
1999-03-26 1042.90 1048.45 1014.98 1031.22 -1.120 31170.0
1999-03-19 1050.23 1064.65 1041.62 1042.90 -0.698 28942.0
1999-03-12 1035.92 1056.94 1028.07 1050.23 1.381 30206.0
1999-03-05 990.400 1035.96 977.250 1035.92 4.596 25836.0
1999-02-26 996.390 1023.86 982.480 990.400 -0.601 31900.0
1999-02-19 984.600 1001.70 978.220 996.390 1.197 27887.5
1999-02-12 985.060 994.550 968.250 984.600 -0.047 31182.0
1999-02-05 995.820 1002.63 979.550 985.060 -1.081 35354.0
1999-01-29 974.190 1001.33 966.600 995.820 2.220 30202.0
1999-01-22 1000.64 1018.56 972.580 974.190 -2.643 31085.0
1999-01-15 1026.99 1028.48 975.530 1000.64 -2.566 30900.0
1999-01-08 990.150 1027.56 981.310 1026.99 3.721 31886.0
1999-01-01 1000.11 1011.56 990.110 990.150 -0.996 32985.0
1998-12-25 966.070 1002.21 965.800 1000.11 3.524 26347.5
1998-12-18 949.950 968.750 936.970 966.070 1.697 29180.0
1998-12-11 970.550 976.250 940.300 949.950 -2.123 25890.0
1998-12-04 999.460 999.460 955.080 970.550 -2.893 30548.0
1998-11-27 989.580 1009.64 989.580 999.460 0.998 24480.0
1998-11-20 965.260 989.580 965.260 989.580 2.520 26154.0
1998-11-13 969.630 970.360 950.180 965.260 -0.451 27034.0
1998-11-06 931.530 970.890 931.530 969.630 4.090 29856.0
1998-10-30 918.780 941.220 910.470 931.530 1.388 28718.0
1998-10-23 923.490 943.400 915.450 918.780 -0.510 29902.0
1998-10-16 870.190 923.490 866.440 923.490 6.125 30382.0
1998-10-09 856.260 871.230 831.560 870.190 1.627 36712.0
1998-10-02 872.830 891.630 827.690 856.260 -1.898 33568.0
1998-09-25 863.450 888.880 841.440 872.830 1.086 29742.0
1998-09-18 849.710 880.840 849.710 863.450 1.617 27414.0
1998-09-11 832.780 871.260 819.000 849.710 2.033 36425.0
1998-09-04 875.670 880.650 802.040 832.780 -4.898 45022.0
1998-08-28 911.350 931.000 871.340 875.670 -3.915 36158.0
1998-08-21 895.080 928.240 887.730 911.350 1.818 28376.0
1998-08-14 916.330 922.570 890.830 895.080 -2.319 26500.0
1998-08-07 937.730 939.340 895.160 916.330 -2.282 36368.0
1998-07-31 942.410 956.990 932.260 937.730 -0.497 27914.0
1998-07-24 979.050 980.770 934.060 942.410 -3.742 27864.0
1998-07-17 959.750 980.350 955.960 979.050 2.011 26718.0
1998-07-10 956.390 967.390 949.950 959.750 0.351 24832.0
1998-07-03 951.310 963.890 949.410 956.390 0.534 25922.5
1998-06-26 930.360 961.980 927.150 951.310 2.252 25178.0
1998-06-19 939.650 945.830 911.970 930.360 -0.989 26172.0
1998-06-12 955.770 965.820 921.740 939.650 -1.687 24804.0
1998-06-05 933.980 956.060 921.630 955.770 2.333 24236.0
1998-05-29 952.440 958.040 923.200 933.980 -1.938 28902.5
1998-05-22 946.740 959.830 938.190 952.440 0.602 24532.0
1998-05-15 938.300 963.670 938.300 946.740 0.899 27404.0
1998-05-08 949.740 960.600 926.740 938.300 -1.205 27544.0
1998-05-01 936.610 949.770 915.010 949.740 1.402 33854.0
1998-04-24 947.690 955.220 932.340 936.610 -1.169 29946.0
1998-04-17 930.180 947.690 923.310 947.690 1.882 25074.0
1998-04-10 933.650 938.110 917.060 930.180 -0.372 27240.0
1998-04-03 911.650 938.190 909.380 933.650 2.413 30612.0
1998-03-27 922.280 927.440 908.580 911.650 -1.153 32132.0
1998-03-20 893.290 922.830 892.600 922.280 3.245 28298.0
1998-03-13 891.940 906.090 888.980 893.290 0.151 27102.0
1998-03-06 887.480 892.310 874.940 891.940 0.503 28096.0
1998-02-27 879.550 890.630 871.360 887.480 0.902 25724.0
1998-02-20 872.600 882.620 870.230 879.550 0.796 25812.5
1998-02-13 858.570 874.180 852.280 872.600 1.634 27574.0
1998-02-06 833.010 860.940 833.010 858.570 3.068 27942.0
1998-01-30 818.570 844.710 816.420 833.010 1.764 27938.0
1998-01-23 824.170 840.760 811.740 818.570 -0.679 29220.0
1998-01-16 806.440 828.740 790.750 824.170 2.199 29958.0
1998-01-09 843.290 847.890 800.510 806.440 -4.370 28212.0
1998-01-02 815.470 843.290 815.470 843.290 3.412 26820.0
1997-12-26 817.110 827.930 812.650 815.470 -0.201 19980.0
1997-12-19 821.760 842.950 797.110 817.110 -0.566 32644.0
1997-12-12 848.090 848.600 815.820 821.760 -3.105 28558.0
1997-12-05 825.080 849.620 825.080 848.090 2.789 28624.0
1997-11-28 829.930 829.930 815.780 825.080 -0.584 23042.5
1997-11-21 794.230 829.930 794.230 829.930 4.495 32932.0
1997-11-14 789.160 797.070 772.750 794.230 0.642 27954.0
1997-11-07 771.220 802.870 771.220 789.160 2.326 26086.0
1997-10-31 792.370 792.370 720.460 771.220 -2.669 38816.0
1997-10-24 798.680 826.280 790.800 792.370 -0.790 29930.0
1997-10-17 824.060 829.750 789.490 798.680 -3.080 29348.0
1997-10-10 824.710 840.030 819.940 824.060 -0.079 35170.0
1997-10-03 809.620 837.370 806.880 824.710 1.864 30160.0
1997-09-26 808.630 820.050 800.210 809.620 0.122 28506.0
1997-09-19 789.420 817.160 787.240 808.630 2.433 31290.0
1997-09-12 795.770 804.020 772.500 789.420 -0.798 27354.0
1997-09-05 778.810 808.530 778.810 795.770 2.178 24995.0
1997-08-29 805.580 810.260 777.420 778.810 -3.323 22558.0
1997-08-22 782.940 819.110 777.350 805.580 2.892 24798.0
1997-08-15 818.790 825.100 782.940 782.940 -4.378 23440.0
1997-08-08 835.960 846.740 814.180 818.790 -2.054 24426.0
1997-08-01 829.510 844.250 824.760 835.960 0.778 28286.0
1997-07-25 811.090 835.960 806.210 829.510 2.271 26046.0
1997-07-18 818.130 828.290 809.780 811.090 -0.860 25738.0
1997-07-11 817.750 829.820 807.730 818.130 0.046 25496.0
1997-07-04 797.850 817.750 789.840 817.750 2.494 22410.0
1997-06-27 808.810 810.710 789.940 797.850 -1.355 24770.0
1997-06-20 809.780 813.730 798.680 808.810 -0.120 23296.0
1997-06-13 771.320 811.510 771.320 809.780 4.986 21536.0
1997-06-06 765.920 772.460 753.590 771.320 0.705 22698.0
1997-05-30 772.910 778.120 757.720 765.920 -0.904 20002.5
1997-05-23 755.130 774.790 751.860 772.910 2.355 16404.0
1997-05-16 755.440 772.280 755.060 755.130 -0.041 21690.0
1997-05-09 740.680 764.570 738.260 755.440 1.993 20482.0
1997-05-02 703.600 741.530 701.420 740.680 5.270 19366.0
1997-04-25 700.340 719.150 692.230 703.600 0.465 21300.0
1997-04-18 664.830 701.420 661.260 700.340 5.341 17454.0
1997-04-11 677.980 689.070 664.540 664.830 -1.940 17926.0
1997-04-04 697.770 697.770 666.000 677.980 -2.836 20152.0
1997-03-28 701.380 718.450 690.450 697.770 -0.515 19135.0
1997-03-21 720.560 723.220 699.490 701.380 -2.662 20384.0
1997-03-14 729.320 741.960 716.290 720.560 -1.201 18768.0
1997-03-07 720.060 732.260 714.300 729.320 1.286 20114.0
1997-02-28 722.780 737.970 717.230 720.060 -0.376 20414.0
1997-02-21 733.090 740.740 719.010 722.780 -1.287 20962.5
1997-02-14 716.510 737.530 709.080 732.200 2.190 22200.0
1997-02-07 708.810 717.460 699.210 716.510 1.086 19994.0
1997-01-31 692.450 715.680 685.410 708.810 2.363 20246.0
1997-01-24 708.310 717.350 689.790 692.450 -2.239 24290.0
1997-01-17 693.280 709.470 688.960 708.310 2.168 25256.0
1997-01-10 677.260 694.110 675.320 693.280 2.365 26838.0
1997-01-03 682.190 684.350 657.260 677.260 -0.723 24150.0
1996-12-27 674.720 683.690 670.510 682.190 1.107 17692.5
1996-12-20 656.390 683.690 645.700 674.720 2.793 23814.0
1996-12-13 664.200 679.750 650.240 656.390 -1.176 21616.0
1996-12-06 677.150 683.020 654.670 664.200 -1.912 25644.0
1996-11-29 672.450 685.570 670.620 677.150 0.699 21547.5
1996-11-22 662.760 672.450 660.100 672.450 1.462 22622.0
1996-11-15 647.920 666.800 647.920 662.760 2.290 22724.0
1996-11-08 623.940 648.030 622.560 647.920 3.843 20386.0
1996-11-01 619.740 627.650 617.130 623.940 0.678 18692.0
1996-10-25 630.370 633.020 617.630 619.740 -1.686 17890.0
1996-10-18 618.850 630.370 617.300 630.370 1.862 16254.0
1996-10-11 619.790 622.560 611.820 618.850 -0.152 20684.0
1996-10-04 605.190 620.730 603.130 619.790 2.412 19454.0
1996-09-27 606.230 610.830 600.370 605.190 -0.172 18718.0
1996-09-20 599.600 606.880 599.490 606.230 1.106 21488.0
1996-09-13 580.260 601.350 580.260 599.600 3.333 19082.0
1996-09-06 577.420 582.070 570.730 580.260 0.492 17392.5
1996-08-30 587.330 588.750 573.970 577.420 -1.687 16736.0
1996-08-23 585.690 589.250 582.240 587.330 0.280 17818.0
1996-08-16 585.190 587.220 579.770 585.690 0.085 18312.0
1996-08-09 587.660 591.600 583.990 585.190 -0.420 17834.0
1996-08-02 564.650 588.430 559.780 587.660 4.075 18886.0
1996-07-26 562.240 565.040 542.360 564.650 0.429 19686.0
1996-07-19 571.290 571.290 537.870 562.240 -1.584 27746.0
1996-07-12 577.800 581.020 566.750 571.290 -1.127 21890.0
1996-07-05 588.240 596.490 577.080 577.800 -1.775 16950.0
1996-06-28 593.540 598.410 586.820 588.240 -0.893 25358.0
1996-06-21 591.900 594.850 587.090 593.540 0.277 22932.0
1996-06-14 594.480 598.430 590.100 591.900 -0.434 20916.0
1996-06-07 589.730 599.010 582.090 594.480 0.805 26564.0
1996-05-31 602.440 604.130 589.210 589.730 -2.110 24140.0
1996-05-24 591.050 604.500 590.950 602.440 1.927 30222.0
1996-05-17 572.680 592.260 572.680 591.050 3.208 26360.0
1996-05-10 569.200 574.720 557.180 572.680 0.611 27894.0
1996-05-03 575.590 580.660 567.050 569.200 -1.110 31300.0
1996-04-26 574.160 579.630 569.350 575.590 0.249 27340.0
1996-04-19 571.960 583.570 571.960 574.160 0.385 26170.0
1996-04-12 589.560 589.560 561.270 571.960 -2.985 22128.0
1996-04-05 575.290 590.420 575.290 589.560 2.480 23335.0
1996-03-29 581.370 585.620 573.800 575.290 -1.046 24918.0
1996-03-22 582.500 592.520 579.790 581.370 -0.194 22344.0
1996-03-15 572.220 585.050 569.660 582.500 1.797 20092.0
1996-03-08 580.810 593.240 566.030 572.220 -1.479 22500.0
1996-03-01 589.250 589.250 570.940 580.810 -1.432 24812.0
1996-02-23 577.430 593.600 570.480 589.250 2.047 25320.0
1996-02-16 585.770 593.190 577.430 577.430 -1.424 24378.0
1996-02-09 565.310 590.780 562.910 585.770 3.619 29782.0
1996-02-02 555.950 569.510 555.950 565.310 1.684 29956.0
1996-01-26 545.570 556.670 542.810 555.950 1.903 24238.0
1996-01-19 531.300 546.290 530.230 545.570 2.686 19136.0
1996-01-12 543.930 547.620 527.160 531.300 -2.322 17724.0
1996-01-05 535.600 548.490 534.370 543.930 1.555 19697.5
1995-12-29 532.370 537.390 532.370 535.600 0.607 20490.0
1995-12-22 544.960 544.960 528.230 532.370 -2.310 19862.0
1995-12-15 541.730 550.940 541.630 544.960 0.596 19682.0
1995-12-08 531.450 545.980 530.330 541.730 1.934 23866.0
1995-12-01 530.020 536.160 527.670 531.450 0.270 21170.0
1995-11-24 528.590 532.120 526.240 530.020 0.271 13270.0
1995-11-17 512.120 529.150 510.380 528.590 3.216 15962.0
1995-11-10 508.130 513.600 504.860 512.120 0.785 16072.0
1995-11-03 500.770 508.180 500.410 508.130 1.470 17640.0
1995-10-27 507.210 509.410 495.090 500.770 -1.270 19774.0
1995-10-20 503.320 509.610 500.720 507.210 0.773 18636.0
1995-10-13 504.140 506.290 494.580 503.320 -0.163 16604.0
1995-10-06 502.910 505.110 497.540 504.140 0.245 16332.0
1995-09-29 499.490 504.600 495.700 502.910 0.685 23850.0
1995-09-22 498.290 501.690 494.320 499.490 0.241 23450.0
1995-09-15 484.950 498.830 484.850 498.290 2.751 26584.0
1995-09-08 479.860 484.990 479.360 484.950 1.061 29550.0
1995-09-01 477.440 480.700 474.080 479.860 0.507 22442.0
1995-08-25 477.780 481.590 473.880 477.440 -0.071 20218.0
1995-08-18 479.660 484.010 477.090 477.780 -0.392 23070.0
1995-08-11 485.240 487.510 477.580 479.660 -1.150 22592.0
1995-08-04 487.020 491.120 481.290 485.240 -0.365 19614.0
1995-07-28 483.020 490.280 482.570 487.020 0.828 26408.0
1995-07-21 486.920 490.180 473.190 483.020 -0.732 22600.0
1995-07-14 483.100 488.350 480.790 486.580 0.720 24442.0
1995-07-07 474.420 483.730 474.040 483.100 1.830 18202.5
1995-06-30 480.550 481.170 471.290 474.420 -1.276 29706.0
1995-06-23 470.950 480.880 470.860 480.550 2.038 25626.0
1995-06-16 460.590 471.340 460.590 470.950 2.249 22642.0
1995-06-09 465.990 468.780 459.090 460.590 -1.159 20520.0
1995-06-02 458.850 470.900 456.490 465.990 1.556 21560.0
1995-05-26 455.140 468.110 455.090 458.850 0.815 18482.0
1995-05-19 464.450 465.790 451.190 455.140 -2.005 16762.0
1995-05-12 457.990 466.950 457.260 464.450 1.411 20524.0
1995-05-05 453.550 463.630 451.910 457.990 0.979 21596.0
1995-04-28 447.570 454.900 445.450 453.550 1.336 20696.0
1995-04-21 441.360 447.570 435.760 447.570 1.407 18566.0
1995-04-14 440.010 444.100 439.230 441.360 0.307 18717.5
1995-04-07 436.730 443.520 436.680 440.010 0.751 19496.0
1995-03-31 439.860 444.250 433.640 436.730 -0.712 20004.0
1995-03-24 432.970 440.100 432.200 439.860 1.591 17476.0
1995-03-17 426.560 433.880 426.360 432.970 1.503 17222.0
1995-03-10 419.090 427.760 415.520 426.560 1.782 16710.0
1995-03-03 419.660 421.500 416.050 419.090 -0.136 17220.0
1995-02-24 412.870 420.440 412.820 419.660 1.645 21305.0
1995-02-17 411.660 418.030 411.280 412.870 0.294 16842.0
1995-02-10 407.760 412.920 407.280 411.660 0.956 18308.0
1995-02-03 401.830 409.250 398.700 407.760 1.476 17570.0
1995-01-27 401.390 402.650 397.390 401.830 0.110 16612.0
1995-01-20 402.890 406.460 398.980 401.390 -0.372 16078.0
1995-01-13 400.770 403.270 397.780 402.890 0.529 18970.0
1995-01-06 399.950 402.940 398.600 400.770 0.205 23877.5
1994-12-30 400.090 403.660 399.560 399.950 -0.035 21757.5
1994-12-23 397.010 401.880 394.120 400.090 0.776 18078.0
1994-12-16 384.570 397.010 382.930 397.010 3.235 19182.0
1994-12-09 389.200 390.640 379.700 384.570 -1.190 17712.0
1994-12-02 386.740 392.040 382.160 389.200 0.636 16806.0
1994-11-25 399.030 400.530 379.900 386.740 -3.080 16787.5
1994-11-18 396.000 402.070 394.890 399.030 0.803 20536.0
1994-11-11 392.770 401.970 391.420 395.850 0.784 18880.0
1994-11-04 409.110 409.590 392.770 392.770 -3.994 18416.0
1994-10-28 404.330 409.400 397.300 409.110 1.182 18850.0
1994-10-21 405.880 410.840 403.560 404.330 -0.382 23464.0
1994-10-14 394.600 408.000 394.600 405.880 2.859 19654.0
1994-10-07 400.860 401.490 388.620 394.600 -1.562 20920.0
1994-09-30 397.490 404.720 397.150 400.860 0.848 24432.0
1994-09-23 405.780 408.290 395.850 397.490 -2.043 18930.0
1994-09-16 399.560 407.560 398.310 405.780 1.557 17196.0
1994-09-09 398.840 403.520 397.970 399.560 0.181 15465.0
1994-09-02 398.740 404.090 398.450 398.840 0.025 16944.0
1994-08-26 387.610 400.190 386.020 398.740 2.871 18194.0
1994-08-19 387.750 390.020 384.720 387.610 -0.036 13864.0
1994-08-12 385.050 389.150 384.570 387.750 0.701 14978.0
1994-08-05 385.630 388.810 383.940 385.050 -0.150 15040.0
1994-07-29 380.090 386.260 379.320 385.630 1.458 14828.0
1994-07-22 380.040 381.200 376.330 380.090 0.013 14402.0
1994-07-15 375.170 380.040 370.400 380.040 1.298 14564.0
1994-07-08 371.310 375.800 369.430 375.170 1.040 13245.0
1994-07-01 370.250 376.950 367.310 371.310 0.286 18166.0
1994-06-24 382.690 382.690 369.550 370.250 -3.251 18128.0
1994-06-17 384.170 387.180 382.550 382.690 -0.385 19722.0
1994-06-10 385.510 387.660 381.260 384.170 -0.348 18054.0
1994-06-03 383.590 385.690 380.990 385.510 0.501 15202.5
1994-05-27 384.610 384.790 380.280 383.590 -0.265 16886.0
1994-05-20 371.420 384.660 370.640 384.610 3.551 15184.0
1994-05-13 370.870 372.150 366.770 371.420 0.148 15184.0
1994-05-06 372.360 376.200 368.560 370.870 -0.400 16196.0
1994-04-29 367.920 374.710 367.750 372.360 1.207 15335.0
1994-04-22 365.830 370.480 359.810 367.920 0.571 15398.0
1994-04-15 364.940 368.610 362.550 365.830 0.244 14990.0
1994-04-08 362.700 367.460 355.320 364.940 0.618 17400.0
1994-04-01 374.470 375.160 354.960 362.700 -3.143 20847.5
1994-03-25 387.460 387.460 374.470 374.470 -3.353 18800.0
1994-03-18 383.630 387.460 381.230 387.460 0.998 18854.0
1994-03-11 381.270 384.890 380.330 383.630 0.619 18880.0
1994-03-04 382.080 383.630 374.380 381.270 -0.212 20140.0
1994-02-25 385.950 389.010 380.980 382.080 -1.003 17267.5
1994-02-18 389.620 393.570 385.460 385.950 -0.942 19496.0
1994-02-11 389.940 393.080 386.110 389.620 -0.082 18978.0
1994-02-04 396.700 407.050 389.740 389.940 -1.704 23290.0
1994-01-28 394.420 397.840 390.640 396.700 0.578 18846.0
1994-01-21 391.980 394.420 389.980 394.420 0.622 18508.0
1994-01-14 388.760 393.650 388.230 391.980 0.828 18324.0
1994-01-07 379.410 389.290 378.930 388.760 2.464 20354.0
1993-12-31 381.350 385.020 379.410 379.410 -0.509 16098.0
1993-12-24 381.470 383.040 379.940 381.350 -0.031 17780.0
1993-12-17 380.340 383.770 377.800 381.470 0.297 17986.0
1993-12-10 378.930 381.190 378.930 380.340 0.372 17150.0
1993-12-03 377.720 379.620 376.070 378.930 0.320 18792.0
1993-11-26 378.850 379.010 374.210 377.720 -0.298 15650.0
1993-11-19 374.410 379.420 373.120 378.850 1.186 17742.0
1993-11-12 370.540 375.620 368.890 374.410 1.044 18218.0
1993-11-05 372.760 375.670 366.190 370.540 -0.596 21406.0
1993-10-29 367.560 375.100 366.470 372.760 1.415 18376.0
1993-10-22 369.660 372.280 367.520 367.560 -0.568 21646.0
1993-10-15 361.870 371.310 361.870 369.660 2.153 24896.0
1993-10-08 361.230 363.490 358.890 361.870 0.177 19872.0
1993-10-01 359.330 362.480 358.690 361.230 0.529 21488.0
1993-09-24 366.830 367.680 355.870 359.330 -2.045 20550.0
1993-09-17 366.390 369.940 364.210 366.830 0.120 19022.0
1993-09-10 368.690 368.930 362.720 366.390 -0.624 19107.5
1993-09-03 369.620 371.030 367.360 368.690 -0.252 17324.0
1993-08-27 368.810 372.040 366.390 369.620 0.220 18556.0
1993-08-20 361.430 368.810 361.190 368.810 2.042 19804.0
1993-08-13 361.670 364.130 358.690 361.430 -0.066 19730.0
1993-08-06 360.100 362.560 359.090 361.670 0.436 19516.0
1993-07-30 360.580 363.970 358.930 360.100 -0.133 16684.0
1993-07-23 359.450 362.120 357.400 360.580 0.314 16490.0
1993-07-16 358.450 362.720 357.560 359.450 0.279 19152.0
1993-07-09 355.830 359.370 351.450 358.450 0.736 18017.5
1993-07-02 357.300 360.400 355.750 355.830 -0.411 17802.0
1993-06-25 358.490 360.600 354.320 357.300 -0.332 16298.0
1993-06-18 360.800 362.550 357.100 358.490 -0.640 13480.0
1993-06-11 364.180 365.610 358.140 360.800 -0.928 18814.0
1993-06-04 363.350 367.520 362.750 364.180 0.228 19647.5
1993-05-28 359.290 366.490 358.530 363.350 1.130 17940.0
1993-05-21 353.120 362.630 350.540 359.290 1.747 20746.0
1993-05-14 354.440 357.940 352.370 353.120 -0.372 23288.0
1993-05-07 352.130 356.500 351.370 354.440 0.656 16592.0
1993-04-30 350.580 354.750 348.270 352.130 0.442 15440.0
1993-04-23 356.580 357.180 349.460 350.580 -1.683 15730.0
1993-04-16 350.340 356.580 350.300 356.580 1.781 15750.0
1993-04-09 348.980 351.970 348.190 350.340 0.390 14380.0
1993-04-02 354.910 361.400 348.470 348.980 -1.671 17570.0
1993-03-26 360.280 360.640 354.830 354.910 -1.491 15278.0
1993-03-19 358.490 361.000 355.310 360.280 0.499 17068.0
1993-03-12 355.870 364.460 355.230 358.490 0.736 15898.0
1993-03-05 353.840 359.730 351.090 355.870 0.574 14260.0
1993-02-26 350.020 354.910 346.520 353.840 1.091 16622.0
1993-02-19 357.900 357.900 342.380 350.020 -2.202 17502.5
1993-02-12 359.450 362.590 357.540 357.900 -0.431 18604.0
1993-02-05 347.310 359.490 347.310 359.450 3.495 19800.0
1993-01-29 342.260 349.220 342.260 347.310 1.475 19740.0
1993-01-22 345.010 346.280 340.150 342.260 -0.797 16906.0
1993-01-15 340.670 347.040 339.160 345.010 1.274 16008.0
1993-01-08 346.800 348.830 337.810 340.670 -1.768 16664.0
1993-01-01 351.490 353.840 346.800 346.800 -1.334 15627.5
1992-12-25 352.800 353.920 350.180 351.490 -0.371 17037.5
1992-12-18 350.220 352.840 344.530 352.800 0.737 15790.0
1992-12-11 349.540 353.840 349.540 350.220 0.195 15872.0
1992-12-04 348.270 350.580 346.640 349.540 0.365 17662.0
1992-11-27 343.370 350.220 342.100 348.270 1.427 14270.0
1992-11-20 342.740 344.170 338.960 343.370 0.184 14998.0
1992-11-13 341.190 343.970 340.030 342.740 0.454 15344.0
1992-11-06 342.020 346.720 339.400 341.190 -0.243 14084.0
1992-10-30 339.520 345.370 339.280 342.020 0.736 13692.0
1992-10-23 337.730 341.030 336.610 339.520 0.530 13084.0
1992-10-16 335.580 343.020 334.900 337.730 0.641 10190.0
1992-10-09 341.740 341.740 329.690 335.580 -1.803 11328.0
1992-10-02 348.750 352.250 341.660 341.740 -2.010 10182.0
1992-09-25 357.220 357.220 346.760 348.750 -2.371 11432.0
1992-09-18 353.720 359.810 352.490 357.220 0.989 14618.0
1992-09-11 351.250 354.550 349.020 353.720 0.703 10450.0
1992-09-04 349.460 354.950 348.030 351.250 0.512 9176.00
1992-08-28 346.600 350.180 343.650 349.460 0.825 11376.0
1992-08-21 354.400 356.110 346.600 346.600 -2.201 16622.0
1992-08-14 353.000 355.190 351.250 354.400 0.397 9760.00
1992-08-07 359.530 360.560 353.000 353.000 -1.816 9848.00
1992-07-31 347.470 360.760 347.230 359.530 3.471 11618.0
1992-07-24 352.800 352.800 345.720 347.470 -1.511 11460.0
1992-07-17 353.080 356.780 351.370 352.800 -0.079 10506.0
1992-07-10 352.170 355.510 347.710 353.080 0.258 9450.00
1992-07-03 348.630 356.580 348.590 352.170 1.015 11935.0
1992-06-26 348.630 350.620 345.800 348.630 na 10148.0
1992-06-19 354.360 355.550 345.680 348.630 -1.617 11356.0
1992-06-12 356.000 357.170 350.360 354.360 -0.461 10920.0
1992-06-05 358.750 361.200 353.180 356.000 -0.767 11422.0
1992-05-29 357.320 361.940 353.510 358.750 0.400 14567.5
1992-05-22 353.890 359.250 353.890 357.320 0.969 12042.0
1992-05-15 355.130 357.700 352.810 353.890 -0.352 12726.0
1992-05-08 352.110 357.610 352.110 355.140 0.861 14668.0
1992-05-01 349.000 354.440 346.010 352.110 0.891 12720.0
1992-04-24 357.010 357.010 347.040 349.000 -2.244 13120.0
1992-04-17 349.250 357.040 348.340 357.010 2.222 15060.0
1992-04-10 347.920 351.090 338.950 349.250 0.382 14728.0
1992-04-03 344.380 348.280 343.150 347.920 1.028 14544.0
1992-03-27 348.460 349.400 343.690 344.380 -1.171 14158.0
1992-03-20 346.070 349.850 342.690 348.460 0.691 19870.0
1992-03-13 344.440 347.830 341.880 346.070 0.473 14818.0
1992-03-06 349.790 351.120 343.390 344.440 -1.529 15128.0
1992-02-28 350.700 353.110 347.010 349.790 -0.259 15900.0
1992-02-21 347.310 351.060 342.480 350.700 0.976 19270.0
1992-02-14 347.160 352.660 344.750 347.310 0.043 18798.0
1992-02-07 346.590 353.290 344.900 347.160 0.164 20016.0
1992-01-31 346.770 354.470 345.200 346.590 -0.052 17702.0
1992-01-24 348.820 350.820 344.500 346.770 -0.588 19152.0
1992-01-17 347.670 351.540 343.690 348.820 0.331 25032.0
1992-01-10 347.070 351.510 345.650 347.670 0.173 20692.0
1992-01-03 337.590 348.040 337.530 347.070 2.808 23330.0
1991-12-27 322.490 337.950 321.760 337.590 4.682 15652.5
1991-12-20 317.200 323.330 316.260 322.490 1.668 18714.0
1991-12-13 314.080 317.660 309.940 317.200 0.993 15768.0
1991-12-06 312.990 317.790 309.380 314.080 0.348 15356.0
1991-11-29 313.120 316.320 309.790 312.990 -0.042 9402.50
1991-11-22 313.740 319.250 311.030 313.120 -0.198 16128.0
1991-11-15 322.460 328.120 313.740 313.740 -2.704 15860.0
1991-11-08 323.020 325.820 320.460 322.460 -0.173 14384.0
1991-11-01 319.250 326.000 319.250 323.020 1.181 17308.0
1991-10-25 326.100 326.100 318.220 319.250 -2.101 14850.0
1991-10-18 315.980 326.100 315.730 326.100 3.203 14442.0
1991-10-11 630.910 631.340 314.400 315.980 -49.917 19848.0
1991-10-04 637.940 645.040 630.910 630.910 -1.102 25104.0
1991-09-27 640.240 644.790 636.450 637.940 -0.359 28640.0
1991-09-20 633.770 647.150 633.150 640.240 1.021 27328.0
1991-09-13 635.700 639.620 628.730 633.770 -0.304 27092.0
1991-09-06 643.480 647.530 632.400 635.700 -1.209 23640.0
1991-08-30 641.860 646.090 636.950 643.480 0.252 26168.0
1991-08-23 629.290 645.660 608.870 641.860 1.997 29728.0
1991-08-16 635.510 644.540 626.550 629.290 -0.979 22812.0
1991-08-09 636.450 644.970 626.360 635.510 -0.148 21516.0
1991-08-02 627.920 642.170 627.670 636.450 1.358 23296.0
1991-07-26 633.710 637.440 623.750 627.920 -0.914 19520.0
1991-07-19 626.050 633.830 625.120 633.710 1.224 27796.0
1991-07-12 618.330 628.420 613.480 626.050 1.249 20496.0
1991-07-05 614.160 626.050 614.160 618.330 0.679 18555.0
1991-06-28 628.670 628.670 609.060 614.160 -2.308 22428.0
1991-06-21 634.330 635.330 620.260 628.670 -0.892 20376.0
1991-06-14 628.600 634.390 619.640 634.330 0.912 21076.0
1991-06-07 644.600 645.970 626.860 628.600 -2.482 27944.0
1991-05-31 625.240 644.600 625.060 644.600 3.096 24290.0
1991-05-24 616.340 628.170 616.280 625.240 1.444 18668.0
1991-05-17 620.010 623.620 606.450 616.340 -0.592 21564.0
1991-05-10 626.360 635.020 618.960 620.010 -1.014 22192.0
1991-05-03 620.700 627.170 611.980 626.360 0.912 24660.0
1991-04-26 633.770 633.770 617.460 620.700 -2.062 22252.0
1991-04-19 622.320 644.670 619.640 633.770 1.840 28680.0
1991-04-12 611.730 624.000 607.060 622.320 1.731 26632.0
1991-04-05 617.400 628.730 609.050 611.730 -0.918 28364.0
1991-03-29 605.010 625.370 605.010 617.400 2.048 28195.0
1991-03-22 624.500 625.620 601.710 605.010 -3.121 28460.0
1991-03-15 620.820 631.350 613.470 624.500 0.593 28192.0
1991-03-08 611.170 629.290 608.870 620.820 1.579 35912.0
1991-03-01 605.880 613.230 600.090 611.170 0.873 33076.0
1991-02-22 615.650 616.460 602.830 605.880 -1.587 28500.0
1991-02-15 591.930 615.720 591.800 615.650 4.007 35556.0
1991-02-08 567.830 597.910 567.710 591.930 4.244 37268.0
1991-02-01 558.860 572.130 555.000 567.830 1.605 26980.0
1991-01-25 553.260 560.300 544.670 558.860 1.012 21416.0
1991-01-18 524.990 555.440 515.090 553.260 5.385 22936.0
1991-01-11 535.450 535.950 516.520 524.990 -1.954 20028.0
1991-01-04 549.150 551.950 532.400 535.450 -2.495 20030.0
1990-12-28 549.520 551.640 545.850 549.150 -0.067 17130.0
1990-12-21 542.610 553.200 539.370 549.520 1.273 25880.0
1990-12-14 542.860 550.080 539.810 542.610 -0.046 21556.0
1990-12-07 540.120 552.510 533.580 542.860 0.507 25760.0
1990-11-30 531.400 541.430 525.610 540.120 1.641 24176.0
1990-11-23 534.890 539.750 528.660 531.400 -0.652 18610.0
1990-11-16 526.360 540.680 526.360 534.890 1.621 20256.0
1990-11-09 524.680 529.350 510.790 526.360 0.320 19684.0
1990-11-02 510.610 526.050 504.880 524.680 2.756 18892.0
1990-10-26 528.540 530.470 510.610 510.610 -3.392 21164.0
1990-10-19 498.460 528.540 492.860 528.540 6.035 22760.0
1990-10-12 521.750 528.600 490.930 498.460 -4.464 22584.0
1990-10-05 508.430 531.280 508.430 521.750 2.620 26580.0
1990-09-28 518.700 518.700 495.230 508.430 -1.980 30500.0
1990-09-21 524.370 531.650 512.600 518.700 -1.081 22400.0
1990-09-14 534.020 540.060 521.380 524.370 -1.807 19740.0
1990-09-07 531.900 536.010 525.800 534.020 0.399 20040.0
1990-08-31 514.960 538.810 514.960 531.900 3.290 23472.0
1990-08-24 540.870 545.480 505.440 514.960 -4.790 37528.0
1990-08-17 551.830 564.530 535.700 540.870 -1.986 27772.0
1990-08-10 570.320 570.320 546.600 551.830 -3.242 34308.0
1990-08-03 585.020 591.490 556.060 570.320 -2.513 32392.0
1990-07-27 599.900 599.900 578.670 585.020 -2.480 27540.0
1990-07-20 595.790 605.500 594.540 599.900 0.690 24824.0
1990-07-13 580.660 599.650 577.360 595.790 2.606 28420.0
1990-07-06 577.670 584.890 574.990 580.660 0.518 18990.0
1990-06-29 572.190 580.470 566.340 577.670 0.958 25176.0
1990-06-22 586.140 586.140 571.820 572.190 -2.380 24972.0
1990-06-15 571.630 587.570 570.630 586.140 2.538 23220.0
1990-06-08 577.920 587.260 571.010 571.630 -1.088 25108.0
1990-06-01 566.210 579.290 565.960 577.920 2.068 29130.0
1990-05-25 566.400 575.680 564.900 566.210 -0.034 31768.0
1990-05-18 560.860 572.500 560.860 566.400 0.988 27868.0
1990-05-11 540.380 561.820 539.060 560.860 3.790 27768.0
1990-05-04 528.310 540.980 526.390 540.380 2.285 22076.0
1990-04-27 539.780 539.780 527.950 528.310 -2.125 27124.0
1990-04-20 548.430 554.970 534.440 539.780 -1.577 29808.0
1990-04-13 541.640 548.910 541.400 548.430 1.254 25205.0
1990-04-06 536.660 546.870 531.980 541.640 0.928 32264.0
1990-03-30 536.300 544.710 534.980 536.660 0.067 27604.0
1990-03-23 546.690 549.030 530.900 536.300 -1.901 32308.0
1990-03-16 535.520 546.690 531.260 546.690 2.086 28032.0
1990-03-09 533.300 540.260 528.910 535.520 0.416 30456.0
1990-03-02 516.550 533.300 516.550 533.300 3.243 34676.0
1990-02-23 530.360 530.420 513.360 516.550 -2.604 29380.0
1990-02-16 531.320 535.040 522.010 530.360 -0.181 24264.0
1990-02-09 521.470 534.320 516.850 531.320 1.889 26192.0
1990-02-02 513.960 525.010 505.080 521.470 1.461 27956.0
1990-01-26 539.350 540.510 506.160 513.960 -4.708 33660.0
1990-01-19 537.450 541.250 528.000 539.350 0.354 28624.0
1990-01-12 554.060 560.770 536.550 537.450 -2.998 28472.0
1990-01-05 551.820 565.630 548.690 554.060 0.406 26820.0
1989-12-29 545.670 552.040 543.660 551.820 1.127 25380.0
1989-12-22 548.350 551.210 535.880 545.670 -0.489 25616.0
1989-12-15 545.450 555.460 540.410 548.350 0.532 28316.0
1989-12-08 546.120 551.090 539.740 545.450 -0.123 25676.0
1989-12-01 533.480 548.630 532.470 546.120 2.369 24732.0
1989-11-24 526.800 534.990 521.700 533.480 1.268 22150.0
1989-11-17 520.850 528.500 516.610 526.800 1.142 23924.0
1989-11-10 522.400 525.040 511.800 520.850 -0.297 24068.0
1989-11-03 519.560 530.420 519.560 522.400 0.547 22912.0
1989-10-27 537.090 543.960 515.680 519.560 -3.264 23860.0
1989-10-20 507.720 537.910 496.290 537.090 5.785 34004.0
1989-10-13 549.230 551.860 505.180 507.720 -7.558 25896.0
1989-10-06 528.300 550.740 527.260 549.230 3.962 28696.0
1989-09-29 525.340 531.580 519.050 528.300 0.563 27680.0
1989-09-22 522.850 529.560 522.520 525.340 0.476 21988.0
1989-09-15 529.280 532.100 519.280 522.850 -1.215 25940.0
1989-09-08 539.330 541.390 525.150 529.280 -1.863 25510.0
1989-09-01 535.570 541.160 531.960 539.330 0.702 27644.0
1989-08-25 527.220 539.380 516.610 535.570 1.584 27360.0
1989-08-18 526.370 531.210 523.700 527.220 0.161 27196.0
1989-08-11 519.710 535.250 519.430 526.370 1.281 33084.0
1989-08-04 515.760 524.070 514.500 519.710 0.766 26728.0
1989-07-28 511.910 518.440 503.040 515.760 0.752 25480.0
1989-07-21 500.320 511.910 496.000 511.910 2.317 26296.0
1989-07-14 487.970 500.460 487.880 500.320 2.531 26636.0
1989-07-07 478.260 489.900 477.040 487.970 2.030 18945.0
1989-06-30 493.420 495.440 474.360 478.260 -3.072 23892.0
1989-06-23 486.890 493.420 480.180 493.420 1.341 25620.0
1989-06-16 492.200 493.510 482.200 486.890 -1.079 28824.0
1989-06-09 494.450 494.780 485.720 492.200 -0.455 28508.0
1989-06-02 489.710 494.690 482.480 494.450 0.968 26360.0
1989-05-26 491.400 495.010 484.260 489.710 -0.344 23492.0
1989-05-19 477.460 491.400 477.460 491.400 2.920 25488.0
1989-05-12 467.350 477.460 463.190 477.460 2.163 21980.0
1989-05-05 475.670 476.660 466.000 467.350 -1.749 21316.0
1989-04-28 478.110 479.100 471.780 475.670 -0.510 21832.0
1989-04-21 460.260 478.110 459.080 478.110 3.878 25040.0
1989-04-14 453.930 461.570 451.260 460.260 1.394 23816.0
1989-04-07 452.480 455.690 450.720 453.930 0.320 21060.0
1989-03-31 444.560 453.840 443.210 452.480 1.782 19752.0
1989-03-24 453.440 453.440 444.040 444.560 -1.958 19540.0
1989-03-17 448.410 465.380 448.410 453.440 1.122 27292.0
1989-03-10 445.570 454.490 445.570 448.410 0.637 26108.0
1989-03-03 440.190 445.830 438.350 445.570 1.222 18768.0
1989-02-24 457.470 458.210 440.100 440.190 -3.777 22215.0
1989-02-17 449.370 459.000 447.410 457.470 1.803 22028.0
1989-02-10 458.870 465.910 449.240 449.370 -2.070 24964.0
1989-02-03 457.990 464.110 456.020 458.870 0.192 26492.0
1989-01-27 438.310 462.800 435.910 457.990 4.490 25164.0
1989-01-20 435.470 440.890 433.190 438.310 0.652 19564.0
1989-01-13 428.950 436.300 427.030 435.470 1.520 20816.0
1989-01-06 425.450 431.790 418.320 428.950 0.823 19460.0
1988-12-30 426.850 429.210 424.450 425.450 -0.328 23215.0
1988-12-23 423.130 430.740 422.300 426.850 0.879 21584.0
1988-12-16 421.600 424.930 418.280 423.130 0.363 19676.0
1988-12-09 411.810 425.060 411.810 421.600 2.377 20484.0
1988-12-02 406.170 416.710 406.120 411.810 1.389 23704.0
1988-11-25 403.590 410.760 399.690 406.170 0.639 15040.0
1988-11-18 405.470 407.830 396.110 403.590 -0.464 16660.0
1988-11-11 419.810 419.810 405.470 405.470 -3.416 15624.0
1988-11-04 420.640 425.410 417.800 419.810 -0.197 19712.0
1988-10-28 428.380 428.560 416.180 420.640 -1.807 17916.0
1988-10-21 416.490 428.380 413.250 428.380 2.855 18096.0
1988-10-14 417.760 419.900 413.210 416.490 -0.304 16804.0
1988-10-07 410.150 418.540 405.990 417.760 1.855 19408.0
1988-09-30 407.520 415.520 403.670 410.150 0.645 15792.0
1988-09-23 409.660 409.880 404.240 407.520 -0.522 18320.0
1988-09-16 403.930 412.730 402.230 409.660 1.419 16360.0
1988-09-09 401.660 407.430 399.170 403.930 0.565 17440.0
1988-09-02 393.000 401.840 388.890 401.660 2.204 19796.0
1988-08-26 391.160 395.760 386.880 393.000 0.470 15336.0
1988-08-19 397.550 398.770 390.640 391.160 -1.607 16956.0
1988-08-12 411.940 414.820 394.710 397.550 -3.493 20560.0
1988-08-05 413.690 417.670 410.190 411.940 -0.401 18792.0
1988-07-29 400.390 413.820 398.510 413.600 3.299 18284.0
1988-07-22 414.080 414.080 399.910 400.390 -3.306 21336.0
1988-07-15 408.090 414.210 402.620 414.080 1.468 17652.0
1988-07-08 413.120 420.470 407.960 408.090 -1.218 23210.0
1988-07-01 415.090 416.530 406.820 413.120 -0.475 19768.0
1988-06-24 410.710 420.470 404.200 415.090 1.066 23648.0
1988-06-17 407.610 415.700 403.980 410.710 0.761 21792.0
1988-06-10 402.230 411.720 399.120 407.610 1.338 26052.0
1988-06-03 379.920 404.770 379.920 402.230 5.872 19980.0
1988-05-27 379.670 384.640 376.220 379.920 0.066 15476.0
1988-05-20 386.560 393.250 375.660 379.670 -1.782 18444.0
1988-05-13 388.640 390.320 380.310 386.560 -0.535 17388.0
1988-05-06 395.850 400.820 387.680 388.640 -1.821 19892.0
1988-04-29 393.410 402.420 393.410 395.850 0.620 21172.0
1988-04-22 395.810 400.420 385.320 393.410 -0.606 17248.0
1988-04-15 408.710 415.130 389.040 395.810 -3.156 25472.0
1988-04-08 388.040 410.280 383.220 408.710 5.327 19688.0
1988-04-01 387.800 394.490 383.190 388.040 0.062 21565.0
1988-03-25 410.720 410.720 387.760 387.800 -5.580 21480.0
1988-03-18 402.420 413.800 400.180 410.720 2.063 21756.0
1988-03-11 406.550 412.680 395.370 402.420 -1.016 30336.0
1988-03-04 398.980 412.080 398.980 406.550 1.897 28140.0
1988-02-26 400.460 409.480 396.860 398.980 -0.370 20232.0
1988-02-19 394.410 402.060 392.410 400.460 1.524 18120.0
1988-02-12 379.750 395.850 375.220 394.450 3.871 17260.0
1988-02-05 390.690 393.530 379.630 379.750 -2.800 22608.0
1988-01-29 382.310 390.970 377.740 390.690 2.192 18284.0
1988-01-22 392.020 394.970 
