E C O N S T A T S TM  

Equity Index Data  

  Major Indices     USA | Canada     Europe     Asia Pacific     Latin America     MidEast Africa     Global     Indiv Stocks     MacroHedge  
  Major Indices     USA | Canada     Europe     Asia Pacific     Latin America     MidEast Africa     Global  
MMM US T US DIS US HPQ US JNJ US PFE US GOOG US
AA US BA US DD US HD US JPM US PG US CSCO US
MO US CAT US XOM US HON US MCD US UTX US TXU US
AIG US C US GE US IBM US MRK US VZ US
AXP US KO US GM US INTC US MSFT US WMT US

Day
Value on last day of -->
week
mon
qtr
year
Download CSV file
      Exxon Mobil 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.
           |_Exxon_Mobil_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 |____2013-1970_|____2013-1970_|____2013-1970_|____2013-1970_|____2013-1970_|____2013-1970_|
                                                                12.47% <-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         95.950         96.250         95.390         95.710          0.063        12692.4 
2013-12-06         93.270         95.710         92.920         95.650          2.321        11519.3 
2013-11-29         95.210         95.750         93.300         93.480         -1.610        9492.90 
2013-11-22         95.980         96.000         94.290         95.010         -0.273        11011.9 
2013-11-15         92.850         95.290         92.070         95.270          2.739        10843.1 
2013-11-08         90.000         93.280         90.000         92.730          3.240        16816.2 
2013-11-01         87.830         90.960         87.610         89.820          2.103        14555.3 
2013-10-25         87.500         88.730         86.840         87.970          0.480        11712.3 
2013-10-18         86.510         87.860         86.510         87.550          0.690        11258.3 
2013-10-11         85.570         86.950         84.790         86.950          0.730        14018.2 
2013-10-04         86.060         86.700         85.280         86.320         -0.667        13292.3 
2013-09-27         88.290         88.910         86.610         86.900         -1.985        11717.7 
2013-09-20         88.880         89.870         88.370         88.660          0.294        13181.2 
2013-09-13         87.340         88.880         87.280         88.400          1.318        10298.5 
2013-09-06         87.700         88.300         86.800         87.250          0.103        11264.9 
2013-08-30         87.500         88.990         86.580         87.160         -0.411        13248.4 
2013-08-23         87.820         87.870         86.390         87.520         -0.444        12083.5 
2013-08-16         90.430         90.430         87.650         87.910         -3.097        10793.9 
2013-08-09         91.420         91.970         90.430         90.720         -1.338        10695.2 
2013-08-02         94.510         94.600         91.250         91.950         -2.996        14248.5 
2013-07-26         94.870         95.490         93.840         94.790         -0.399        8982.28 
2013-07-19         93.190         95.250         92.770         95.170          1.895        10810.0 
2013-07-12         91.960         93.810         91.900         93.400          1.998        13002.3 
2013-07-05         90.390         91.610         89.960         91.570          1.350        10023.7 
2013-06-28         88.950         90.750         88.020         90.350          0.972        16644.3 
2013-06-21         90.970         92.270         88.790         89.480         -1.214        16693.1 
2013-06-14         91.930         91.940         89.590         90.580         -0.951        11527.2 
2013-06-07         90.530         91.510         89.000         91.450          1.083        13489.0 
2013-05-31         92.940         93.180         90.460         90.470         -1.158        13603.3 
2013-05-24         91.610         93.500         91.000         91.530         -0.251        14464.0 
2013-05-17         89.800         91.880         89.430         91.760          1.797        10658.1 
2013-05-10         90.250         91.850         89.790         90.140          0.133        12017.6 
2013-05-03         88.260         90.190         87.480         90.020          2.295        12329.8 
2013-04-26         87.610         89.890         87.290         88.000          0.629        13395.8 
2013-04-19         88.290         88.670         85.020         87.450         -1.731        16934.0 
2013-04-12         89.110         89.340         88.150         88.990         -0.022        12615.2 
2013-04-05         90.130         90.990         88.400         89.010         -1.221        11191.3 
2013-03-29         89.500         90.980         88.660         90.110          0.918        13766.6 
2013-03-22         88.740         89.390         87.900         89.290         -0.090        11818.9 
2013-03-15         89.010         89.910         88.540         89.370          0.450        15496.1 
2013-03-08         89.130         90.150         88.350         88.970         -0.514        12420.5 
2013-03-01         89.880         90.190         87.700         89.430          0.258        13485.0 
2013-02-22         88.540         89.820         88.360         89.200          0.951        11823.8 
2013-02-15         88.350         88.810         87.800         88.360         -0.282        11278.6 
2013-02-08         89.410         90.190         87.610         88.610         -1.588        12334.3 
2013-02-01         91.670         91.930         89.360         90.040         -1.842        14130.8 
2013-01-25         90.270         91.800         90.210         91.730          1.024        11248.7 
2013-01-18         89.460         90.940         89.000         90.800          1.328        11808.7 
2013-01-11         88.310         89.710         87.290         89.610          0.731        12332.7 
2013-01-04         88.500         89.090         88.370         88.960          4.536        11427.9 
2012-12-28         87.130         87.680         85.070         85.100         -2.442        11185.1 
2012-12-21         88.360         89.740         87.010         87.230         -0.965        19001.5 
2012-12-14         88.580         90.370         87.920         88.080         -0.587        12913.5 
2012-12-07         88.550         88.640         87.100         88.600          0.522        11663.0 
2012-11-30         88.320         88.690         86.280         88.140         -1.066        14265.3 
2012-11-23         87.400         89.090         86.770         89.090          3.054        12258.9 
2012-11-16         87.270         87.990         85.060         86.450         -0.871        13395.5 
2012-11-09         90.040         92.050         86.610         87.210         -3.390        13964.5 
2012-11-02         91.030         91.940         90.060         90.270         -0.386        14454.3 
2012-10-26         91.670         92.260         89.680         90.620         -1.660        11766.7 
2012-10-19         91.350         93.670         90.540         92.150          1.230        11644.6 
2012-10-12         92.150         93.360         90.510         91.030         -1.642        11526.1 
2012-10-05         91.790         93.000         91.170         92.550          1.203        10315.3 
2012-09-28         91.310         92.570         90.930         91.450         -0.511        11963.3 
2012-09-21         91.920         92.500         90.090         91.920         -0.412        14196.7 
2012-09-14         89.820         92.400         89.400         92.300          2.647        14268.5 
2012-09-07         87.330         90.000         86.520         89.920          3.001        13013.4 
2012-08-31         88.070         88.400         87.020         87.300         -0.852        9874.16 
2012-08-24         88.070         88.410         86.930         88.050         -0.396        9833.96 
2012-08-17         88.100         88.910         87.770         88.400         -0.045        9678.22 
2012-08-10         87.550         88.500         87.150         88.440          1.017        11650.7 
2012-08-03         87.280         87.890         85.500         87.550          0.114        13244.1 
2012-07-27         84.800         87.850         83.500         87.450          1.745        17468.1 
2012-07-20         84.830         86.380         84.100         85.950          0.562        14254.5 
2012-07-13         84.520         85.570         82.830         85.470          0.790        16802.7 
2012-07-06         85.440         86.280         84.200         84.800         -0.900        12073.0 
2012-06-29         81.220         85.700         79.780         85.570          4.214        22192.7 
2012-06-22         82.510         85.390         82.050         82.110         -1.334        35342.5 
2012-06-15         81.620         83.450         80.170         83.220          2.944        19081.6 
2012-06-08         78.090         81.230         77.130         80.840          3.747        19173.4 
2012-06-01         82.640         82.640         77.470         77.920         -5.068        24337.4 
2012-05-25         81.420         82.960         79.960         82.080          0.749        14394.5 
2012-05-18         82.270         83.150         81.030         81.470         -1.961        16582.6 
2012-05-11         84.290         84.790         82.540         83.100         -1.738        14868.2 
2012-05-04         85.960         87.520         84.400         84.570         -1.754        12343.0 
2012-04-27         84.530         87.180         84.390         86.080          0.914        14788.4 
2012-04-20         83.240         86.050         83.130         85.300          2.833        15584.4 
2012-04-13         83.980         84.360         81.880         82.950         -2.205        15199.9 
2012-04-06         86.600         87.670         84.350         84.820         -2.202        15158.9 
2012-03-30         86.180         87.250         84.910         86.730          1.379        14433.9 
2012-03-23         86.080         87.180         85.020         85.550         -1.030        13007.7 
2012-03-16         84.500         86.930         84.130         86.440          2.539        19513.9 
2012-03-09         86.170         87.090         84.050         84.300         -2.351        16030.6 
2012-03-02         87.150         87.830         85.850         86.330         -1.156        13983.2 
2012-02-24         86.040         87.470         86.040         87.340          2.009        12659.1 
2012-02-17         84.340         86.120         83.850         85.620          2.172        13942.8 
2012-02-10         84.870         86.440         83.350         83.800         -1.319        15596.8 
2012-02-03         85.270         85.500         83.190         84.920         -1.060        20305.0 
2012-01-27         87.500         87.940         85.770         85.830         -1.897        15509.9 
2012-01-20         85.750         87.490         84.960         87.490          3.075        16996.5 
2012-01-13         85.000         86.210         83.820         84.880         -0.282        14497.0 
2012-01-06         85.970         86.670         84.920         85.120          0.425        17608.2 
2011-12-30         84.970         85.630         84.010         84.760         -0.540        10887.4 
2011-12-23         80.240         85.230         79.380         85.220          6.312        17291.4 
2011-12-16         80.730         81.810         78.660         80.160         -1.451        23014.9 
2011-12-09         80.880         81.860         79.550         81.340          1.943        19669.4 
2011-12-02         75.840         80.740         75.330         79.790          7.970        22118.5 
2011-11-25         76.530         77.330         73.900         73.900         -5.135        18178.9 
2011-11-18         79.530         79.850         77.100         77.900         -2.283        20502.1 
2011-11-11         78.820         79.950         77.030         79.720          1.528        18991.1 
2011-11-04         80.590         80.640         75.450         78.520         -3.633        26179.7 
2011-10-28         79.920         82.200         79.050         81.480          1.685        25541.6 
2011-10-21         77.870         80.160         77.020         80.130          2.586        22741.7 
2011-10-14         74.730         78.230         74.650         78.110          6.185        19595.6 
2011-10-07         72.050         74.520         69.210         73.560          1.280        28837.5 
2011-09-30         70.010         74.590         69.500         72.630          4.790        28337.9 
2011-09-23         72.910         74.980         67.930         69.310         -7.029        26771.0 
2011-09-16         70.340         74.750         69.870         74.550          4.985        26317.0 
2011-09-09         70.140         74.340         69.910         71.010         -1.566        24732.2 
2011-09-02         73.330         74.870         71.500         72.140         -0.688        23011.7 
2011-08-26         72.150         73.920         69.580         72.640          4.069        29182.9 
2011-08-19         73.040         74.750         69.670         69.800         -3.056        27678.4 
2011-08-12         72.740         73.440         67.030         72.000         -3.769        49965.4 
2011-08-05         80.820         81.180         72.070         74.820         -6.229        33887.9 
2011-07-29         84.200         85.130         79.760         79.790         -6.372        20244.1 
2011-07-22         82.290         85.410         82.080         85.220          2.675        16217.8 
2011-07-15         81.300         83.460         81.120         83.000          0.704        20898.0 
2011-07-08         81.300         82.600         80.850         82.420          0.500        17654.5 
2011-07-01         76.880         82.090         76.720         82.010          6.812        19184.1 
2011-06-24         78.650         81.120         76.780         76.780         -2.835        23731.8 
2011-06-17         79.230         80.820         78.330         79.020         -0.953        20098.1 
2011-06-10         80.930         81.870         79.720         79.780         -1.725        18468.1 
2011-06-03         83.280         83.750         80.180         81.180         -1.755        19653.7 
2011-05-27         80.220         83.130         80.070         82.630          1.299        16029.2 
2011-05-20         80.220         82.580         79.600         81.570          0.866        17338.5 
2011-05-13         83.010         83.760         79.420         80.870         -2.201        19924.9 
2011-05-06         88.100         88.130         81.590         82.690         -6.013        22748.2 
2011-04-29         86.290         88.000         85.890         87.980          1.876        16315.0 
2011-04-22         83.110         86.430         82.440         86.360          2.456        14030.7 
2011-04-15         85.950         86.150         82.380         84.290         -1.931        16196.9 
2011-04-08         84.260         86.220         84.070         85.950          1.500        15101.7 
2011-04-01         83.860         84.940         82.610         84.680          1.268        15501.1 
2011-03-25         81.870         83.930         81.860         83.620          3.426        16662.7 
2011-03-18         81.670         82.640         78.800         80.850         -1.547        24761.6 
2011-03-11         85.840         86.080         80.100         82.120         -3.479        18526.2 
2011-03-04         85.870         86.560         83.550         85.080         -0.305        20422.9 
2011-02-25         84.970         88.230         84.730         85.340          0.994        30503.1 
2011-02-18         82.070         85.110         81.890         84.500          2.029        23231.9 
2011-02-11         83.450         84.000         81.610         82.820         -0.552        17140.5 
2011-02-04         79.920         83.980         79.010         83.280          5.431        25945.4 
2011-01-28         78.850         79.980         77.930         78.990          0.013        23071.5 
2011-01-21         77.790         79.100         76.770         78.980          1.465        24983.4 
2011-01-14         75.130         78.000         74.580         77.840          2.977        19570.3 
2011-01-07         73.720         75.900         73.640         75.590          3.378        20344.6 
2010-12-31         72.810         73.690         72.810         73.120         -0.109        12408.5 
2010-12-24         72.240         73.200         71.880         73.200          1.427        15950.6 
2010-12-17         72.410         72.750         71.570         72.170         -0.014        23598.9 
2010-12-10         71.200         72.220         71.060         72.180          1.391        19601.2 
2010-12-03         68.860         71.660         68.300         71.190          2.831        22968.1 
2010-11-26         70.100         70.300         68.320         69.230         -1.857        17016.7 
2010-11-19         71.010         71.220         68.560         70.540         -0.634        21246.8 
2010-11-12         69.490         71.900         69.460         70.990          1.414        26287.1 
2010-11-05         66.720         70.000         66.630         70.000          5.279        26572.7 
2010-10-29         66.680         66.810         65.090         66.490          0.226        19451.6 
2010-10-22         65.190         66.800         64.590         66.340          1.764        20603.4 
2010-10-15         64.360         65.650         63.930         65.190          1.258        20084.0 
2010-10-08         62.520         64.530         61.840         64.380          2.942        21114.4 
2010-10-01         61.990         62.580         61.270         62.540          1.279        21245.6 
2010-09-24         61.040         62.130         60.900         61.750          1.596        20752.8 
2010-09-17         61.390         61.520         60.360         60.780         -0.686        20553.8 
2010-09-10         60.890         61.590         60.450         61.200         -0.196        16957.5 
2010-09-03         59.560         61.600         58.500         61.320          2.542        22036.4 
2010-08-27         58.970         60.050         58.050         59.800          1.545        23712.2 
2010-08-20         59.600         61.160         58.550         58.890         -1.703        19335.6 
2010-08-13         62.560         62.670         59.560         59.910         -3.324        18760.7 
2010-08-06         60.640         62.990         60.610         61.970          3.837        24667.2 
2010-07-30         59.700         61.880         59.600         59.680         -0.067        25853.2 
2010-07-23         58.330         59.810         57.600         59.720          3.037        23592.0 
2010-07-16         58.290         59.720         57.810         57.960         -1.395        28126.7 
2010-07-09         57.170         59.200         56.770         58.780          3.907        36279.0 
2010-07-02         59.310         59.390         55.940         56.570         -4.281        43999.4 
2010-06-25         64.100         64.500         59.100         59.100         -6.339        48259.1 
2010-06-18         62.060         63.370         61.320         63.100          2.005        25182.1 
2010-06-11         59.980         62.000         59.200         61.860          3.914        32558.1 
2010-06-04         60.380         62.010         59.140         59.530         -1.538        34760.8 
2010-05-28         60.740         61.670         58.460         60.460         -0.690        35280.1 
2010-05-21         63.740         64.270         59.160         60.880         -4.277        42620.1 
2010-05-14         65.420         65.750         62.910         63.600         -0.157        31825.2 
2010-05-07         68.110         68.220         58.460         63.700         -6.006        43996.5 
2010-04-30         69.030         70.000         67.730         67.770         -2.123        35763.7 
2010-04-23         67.750         69.430         67.570         69.240          1.928        23157.9 
2010-04-16         68.800         69.050         67.710         67.930         -1.207        21338.6 
2010-04-09         67.840         68.980         66.850         68.760          1.701        22074.0 
2010-04-02         66.660         67.800         66.590         67.610          1.608        21458.8 
2010-03-26         66.490         67.200         66.170         66.540         -0.746        23508.6 
2010-03-19         66.670         67.890         65.900         67.040          0.359        33485.8 
2010-03-12         66.770         67.580         66.220         66.800          0.496        23366.0 
2010-03-05         65.360         66.520         65.080         66.470          2.262        22940.3 
2010-02-26         66.100         66.120         64.150         65.000         -1.321        24222.1 
2010-02-19         65.440         66.450         65.080         65.870          1.651        24784.5 
2010-02-12         64.910         65.710         64.160         64.800             na        28530.6 
2010-02-05         65.770         67.230         63.560         64.800          0.574        34388.3 
2010-01-29         66.550         66.760         64.020         64.430         -2.526        35468.4 
2010-01-22         68.740         69.350         66.000         66.100         -4.355        34727.7 
2010-01-15         69.940         70.520         68.650         69.110         -0.590        27021.8 
2010-01-08         68.720         70.600         68.190         69.520          1.950        29022.5 
2010-01-01         69.080         69.400         68.110         68.190         -0.685        19598.3 
2009-12-25         68.470         69.210         68.160         68.660          0.660        22380.0 
2009-12-18         70.800         71.300         67.640         68.210         -6.344        62641.3 
2009-12-11         73.950         74.720         72.100         72.830         -1.912        18821.8 
2009-12-04         74.490         76.300         73.910         74.250         -0.828        19030.5 
2009-11-27         75.440         76.540         74.350         74.870          0.659        15360.6 
2009-11-20         73.650         75.400         73.330         74.380          2.636        19483.3 
2009-11-13         72.960         73.430         71.710         72.470         -0.152        15590.6 
2009-11-06         72.050         72.850         71.040         72.580          1.270        19637.9 
2009-10-30         73.810         75.000         71.050         71.670         -2.583        29208.1 
2009-10-23         73.150         74.650         72.360         73.570          0.615        22048.1 
2009-10-16         69.510         73.350         69.440         73.120          5.558        21700.6 
2009-10-09         66.790         69.300         66.110         69.270          4.040        18218.7 
2009-10-02         68.810         69.850         66.500         66.580         -3.086        20104.0 
2009-09-25         69.150         70.340         68.350         68.700         -1.843        18291.3 
2009-09-18         69.110         70.480         69.040         69.990          0.014        24668.7 
2009-09-11         69.850         71.080         69.700         69.980          1.156        19566.2 
2009-09-04         69.450         69.850         67.830         69.180         -1.341        19068.0 
2009-08-28         70.040         71.890         69.900         70.120          0.286        20934.5 
2009-08-21         67.370         70.000         66.090         69.920          2.507        23539.6 
2009-08-14         69.120         69.710         67.650         68.210         -1.814        18365.5 
2009-08-07         70.960         71.400         69.350         69.470         -1.307        19825.9 
2009-07-31         72.410         72.790         69.430         70.390         -2.628        26083.7 
2009-07-24         69.110         72.380         68.130         72.290          5.502        23461.2 
2009-07-17         65.170         68.800         64.460         68.520          5.221        26705.4 
2009-07-10         67.670         68.150         64.750         65.120         -4.920        26714.6 
2009-07-03         69.450         71.510         68.000         68.490         -0.811        24298.1 
2009-06-26         70.100         70.170         68.080         69.050         -2.815        26393.9 
2009-06-19         72.640         73.430         70.420         71.050         -3.700        29102.8 
2009-06-12         72.480         74.830         72.000         73.780          1.110        25031.0 
2009-06-05         70.460         73.500         70.250         72.970          5.220        28530.3 
2009-05-29         68.390         70.620         67.910         69.350          0.755        28352.3 
2009-05-22         69.740         71.390         67.990         68.830         -0.405        23425.5 
2009-05-15         69.480         71.200         65.600         69.110         -2.387        25215.6 
2009-05-08         68.500         71.230         67.160         70.800          4.102        29291.8 
2009-05-01         65.290         68.740         65.050         68.010          2.163        29091.2 
2009-04-24         66.020         67.000         64.500         66.570         -0.270        31349.4 
2009-04-17         68.640         69.060         66.350         66.750         -4.424        29135.7 
2009-04-10         69.660         70.430         67.890         69.840         -0.852        27029.2 
2009-04-03         68.540         71.150         66.500         70.440          0.657        35514.7 
2009-03-27         66.990         71.490         66.860         69.980          5.886        37569.5 
2009-03-20         67.040         70.430         65.670         66.090         -1.652        42432.9 
2009-03-13         62.880         67.960         62.870         67.200          4.951        41500.1 
2009-03-06         67.000         67.430         61.860         64.030         -5.700        50521.9 
2009-02-27         72.250         73.490         67.900         67.900         -4.675        49454.0 
2009-02-20         72.720         72.960         70.210         71.230         -4.505        37553.8 
2009-02-13         80.390         80.500         72.700         74.590         -7.157        38547.7 
2009-02-06         76.060         80.490         75.660         80.340          5.047        36256.8 
2009-01-30         78.680         80.170         76.000         76.480         -1.999        43488.4 
2009-01-23         77.080         79.380         75.780         78.040         -0.077        43096.0 
2009-01-16         76.540         78.450         74.010         78.100          0.683        46871.9 
2009-01-09         81.270         82.730         77.380         77.570         -4.985        36829.8 
2009-01-02         78.280         82.110         77.090         81.640          5.765        28448.1 
2008-12-26         75.210         77.400         73.270         77.190          2.893        25509.9 
2008-12-19         81.320         83.640         75.020         75.020         -6.750        56250.7 
2008-12-12         78.590         81.920         77.510         80.450          5.026        47413.0 
2008-12-05         77.890         79.440         72.680         76.600         -4.429        59613.2 
2008-11-28         76.820         81.030         75.310         80.150          5.725        49472.2 
2008-11-21         73.500         77.130         68.300         75.810          2.891        65065.9 
2008-11-14         75.100         77.750         67.540         73.680         -0.365        51328.3 
2008-11-07         73.450         77.960         69.400         73.950         -0.229        45322.2 
2008-10-31         67.580         77.990         65.000         74.120          7.358        57904.0 
2008-10-24         70.370         75.000         63.900         69.040          1.470        52013.8 
2008-10-17         64.900         75.660         59.170         68.040          9.108        65349.3 
2008-10-10         75.650         79.880         56.510         62.360        -19.990        77061.9 
2008-10-03         78.920         81.750         74.060         77.940         -3.360        44686.6 
2008-09-26         80.200         81.800         77.020         80.650          1.306        30496.3 
2008-09-19         74.940         82.000         71.510         79.610          2.723        46664.9 
2008-09-12         76.760         77.700         73.260         77.500          2.486        33076.3 
2008-09-05         78.040         78.890         74.690         75.620         -5.487        29693.1 
2008-08-29         80.270         81.500         78.640         80.010         -0.361        20425.3 
2008-08-22         77.460         80.950         76.300         80.300          4.191        23069.6 
2008-08-15         78.520         78.950         76.190         77.070         -2.096        26669.3 
2008-08-08         79.630         80.130         76.140         78.720         -1.254        32686.0 
2008-08-01         81.870         84.760         79.450         79.720         -2.423        31187.6 
2008-07-25         81.840         83.230         79.730         81.700          0.196        29627.7 
2008-07-18         86.000         86.470         79.100         81.540         -4.609        34339.8 
2008-07-11         87.860         88.880         83.760         85.480         -3.161        31002.3 
2008-07-04         86.810         89.630         86.750         88.270          1.987        27577.0 
2008-06-27         85.100         88.520         85.090         86.550          1.931        25386.2 
2008-06-20         88.490         88.990         84.770         84.910         -3.904        25364.0 
2008-06-13         87.610         89.400         86.320         88.360          1.809        25782.4 
2008-06-06         88.090         90.500         85.000         86.790         -2.219        31229.9 
2008-05-30         90.040         90.580         88.420         88.760         -2.139        25006.9 
2008-05-23         92.910         96.120         90.660         90.700         -2.126        30543.4 
2008-05-16         88.430         92.950         87.600         92.670          4.335        25325.8 
2008-05-09         89.700         90.550         87.970         88.820         -0.882        25060.4 
2008-05-02         92.570         94.510         88.300         89.610         -3.082        29545.7 
2008-04-25         94.000         94.930         91.710         92.460         -1.638        21764.4 
2008-04-18         88.740         94.450         88.530         94.000          6.071        22955.2 
2008-04-11         89.320         90.150         88.230         88.620         -0.135        19407.2 
2008-04-04         85.690         89.500         84.260         88.740          4.130        24546.3 
2008-03-28         85.170         87.500         84.330         85.220          0.259        23175.3 
2008-03-21         83.880         88.500         82.750         85.000         -1.059        38099.6 
2008-03-14         82.750         87.860         82.000         85.910          4.146        31794.9 
2008-03-07         86.830         88.410         81.970         82.490         -5.195        28825.2 
2008-02-29         87.170         90.170         86.250         87.010         -0.184        23413.7 
2008-02-22         86.520         88.600         86.030         87.170          2.108        25229.7 
2008-02-15         81.850         86.700         81.040         85.370          4.479        22907.3 
2008-02-08         86.040         86.290         80.360         81.710         -4.933        25888.1 
2008-02-01         83.500         87.860         82.540         85.950          2.395        26344.0 
2008-01-25         80.000         86.990         77.550         83.940         -1.340        39112.8 
2008-01-18         90.840         91.250         82.800         85.080         -5.781        32160.9 
2008-01-11         92.500         93.150         89.500         90.300         -1.933        25382.7 
2008-01-04         94.610         94.960         91.880         92.080         -3.074        20308.6 
2007-12-28         93.510         95.100         93.330         95.000          1.680        13341.0 
2007-12-21         90.650         93.950         89.040         93.430          2.468        23285.0 
2007-12-14         91.750         93.090         90.000         91.180         -0.350        20249.4 
2007-12-07         88.970         92.000         87.710         91.500          2.624        20239.3 
2007-11-30         88.120         89.470         84.000         89.160          0.985        26235.9 
2007-11-23         84.630         88.720         84.000         88.290          3.749        21089.3 
2007-11-16         86.240         88.640         83.370         85.100         -2.015        25806.4 
2007-11-09         87.020         90.500         86.510         86.850         -1.228        27588.2 
2007-11-02         92.360         94.270         86.840         87.930         -4.642        27096.4 
2007-10-26         91.170         92.910         89.670         92.210          0.076        24394.3 
2007-10-19         94.150         95.270         92.000         92.140         -1.433        25793.8 
2007-10-12         90.600         95.070         90.160         93.480          2.320        16967.4 
2007-10-05         92.450         93.990         90.330         91.360         -1.296        21361.7 
2007-09-28         92.080         93.660         90.210         92.560          0.271        21924.4 
2007-09-21         88.500         93.400         88.300         92.310          4.105        25091.5 
2007-09-14         85.670         89.680         83.880         88.670          3.405        24978.1 
2007-09-07         85.310         88.240         85.210         85.750          0.023        21572.1 
2007-08-31         85.110         86.990         83.000         85.730          0.047        21963.8 
2007-08-24         83.850         85.850         82.510         85.690          1.842        23060.3 
2007-08-17         85.240         85.240         78.760         84.140         -0.438        33694.8 
2007-08-10         81.950         87.900         80.420         84.510          2.961        36368.9 
2007-08-03         86.000         87.320         81.530         82.080         -4.101        36239.4 
2007-07-27         91.930         93.620         85.490         85.590         -6.907        34827.2 
2007-07-20         89.330         93.090         88.730         91.940          1.782        26533.3 
2007-07-13         86.530         90.800         85.900         90.330          4.476        22634.0 
2007-07-06         84.500         86.950         84.120         86.460          3.076        17628.6 
2007-06-29         82.400         84.990         80.850         83.880          1.648        24638.2 
2007-06-22         86.090         86.580         82.110         82.520         -3.980        27276.4 
2007-06-15         82.680         86.450         81.950         85.940          3.943        23058.3 
2007-06-08         83.960         84.600         81.230         82.680         -1.829        22332.6 
2007-06-01         83.270         84.250         81.910         84.220          0.850        21786.4 
2007-05-25         83.420         84.320         81.890         83.510          0.300        20777.1 
2007-05-18         81.210         83.330         80.310         83.260          2.499        19015.3 
2007-05-11         80.500         81.450         79.310         81.230          0.844        19630.9 
2007-05-04         80.300         81.760         79.050         80.550          0.236        20279.9 
2007-04-27         79.500         80.860         78.500         80.360          0.752        23804.0 
2007-04-20         77.640         79.800         77.040         79.760          3.036        24183.8 
2007-04-13         76.770         77.850         76.460         77.410          0.246        20931.7 
2007-04-06         75.350         77.310         75.280         77.220          2.346        21261.8 
2007-03-30         75.440         76.350         74.510         75.450          0.573        23956.5 
2007-03-23         70.120         75.420         70.110         75.020          7.386        25861.8 
2007-03-16         70.800         71.560         69.520         69.860         -1.772        29579.8 
2007-03-09         69.350         72.860         69.020         71.120          1.585        29461.4 
2007-03-02         75.520         76.100         69.310         70.010         -6.926        35008.4 
2007-02-23         74.900         75.550         74.200         75.220         -0.093        17145.1 
2007-02-16         74.930         76.000         74.330         75.290          0.093        17250.8 
2007-02-09         75.650         75.970         74.240         75.220         -0.424        17800.4 
2007-02-02         73.650         75.790         72.800         75.540          2.622        22535.5 
2007-01-26         73.650         74.990         72.500         73.610          0.109        22773.5 
2007-01-19         72.500         73.630         71.190         73.530          1.197        26058.3 
2007-01-12         73.880         74.250         70.640         72.660         -0.792        27438.8 
2007-01-05         76.260         76.270         72.210         73.240         -4.424        28742.9 
2006-12-29         75.510         77.440         75.400         76.630          1.618        11415.3 
2006-12-22         77.260         77.310         74.900         75.410         -2.445        18317.5 
2006-12-15         75.250         79.000         74.820         77.300          2.384        22710.2 
2006-12-08         77.200         78.520         75.280         75.500         -2.202        22869.5 
2006-12-01         72.290         77.500         72.140         77.200          6.659        22360.8 
2006-11-24         72.550         73.530         71.850         72.380         -0.958        12449.3 
2006-11-17         74.100         74.970         71.760         73.080         -1.801        20718.0 
2006-11-10         72.160         74.800         71.900         74.420          3.146        19909.6 
2006-11-03         71.150         72.390         70.010         72.150          0.966        20382.4 
2006-10-27         68.850         72.330         68.720         71.460          2.746        21708.5 
2006-10-20         68.450         70.070         68.420         69.550          1.681        20159.1 
2006-10-13         67.760         68.730         65.960         68.400          1.303        20364.7 
2006-10-06         67.290         67.760         64.840         67.520          0.626        21840.4 
2006-09-29         64.600         67.810         63.870         67.100          3.374        23725.8 
2006-09-22         64.900         66.580         63.930         64.910          0.402        22458.4 
2006-09-15         66.360         66.400         64.110         64.650         -3.233        27444.9 
2006-09-08         67.680         68.650         66.780         66.810         -1.894        22141.4 
2006-09-01         70.050         70.200         67.370         68.100         -3.308        20565.4 
2006-08-25         69.300         71.220         69.040         70.430          1.925        20509.7 
2006-08-18         69.540         69.920         67.010         69.100         -0.903        24392.6 
2006-08-11         69.000         70.420         68.390         69.730          1.514        22520.9 
2006-08-04         67.430         69.280         66.760         68.690          2.522        21025.1 
2006-07-28         64.350         67.650         64.200         67.000          4.802        24399.0 
2006-07-21         64.500         64.940         63.570         63.930         -1.495        22856.5 
2006-07-14         63.000         65.000         62.780         64.900          3.278        18422.5 
2006-07-07         61.800         63.890         61.630         62.840          2.429        17852.7 
2006-06-30         58.100         62.650         57.910         61.350          5.594        24554.6 
2006-06-23         58.770         58.870         57.210         58.100         -1.190        18977.0 
2006-06-16         59.050         59.550         56.640         58.800             na        24792.9 
2006-06-09         62.100         62.200         57.820         58.800         -4.623        25390.6 
2006-06-02         61.700         61.850         59.760         61.650          0.114        19743.3 
2006-05-26         59.950         61.930         59.150         61.580          1.869        20031.0 
2006-05-19         61.510         62.710         59.500         60.450         -2.876        21469.3 
2006-05-12         63.600         64.260         62.060         62.240         -2.750        16633.6 
2006-05-05         63.400         64.770         62.890         64.000          1.458        19800.4 
2006-04-28         64.760         64.980         61.000         63.080         -2.954        21865.1 
2006-04-21         61.940         65.000         61.610         65.000          5.588        19944.6 
2006-04-14         61.900         62.730         61.000         61.560          0.375        13340.5 
2006-04-07         61.360         62.700         60.430         61.330          0.772        15781.9 
2006-03-31         61.110         61.890         60.820         60.860         -0.507        17249.8 
2006-03-24         60.770         61.690         60.330         61.170          0.197        16895.3 
2006-03-17         59.680         61.920         59.440         61.050          3.160        19811.5 
2006-03-10         60.950         61.090         58.440         59.180         -2.952        19841.4 
2006-03-03         60.200         61.500         59.100         60.980          0.927        17205.7 
2006-02-24         61.000         61.300         59.630         60.420         -0.215        16064.0 
2006-02-17         59.430         60.680         58.800         60.550          1.885        19757.2 
2006-02-10         61.700         62.610         58.600         59.430         -3.193        22123.3 
2006-02-03         62.880         63.960         61.030         61.390          0.163        22905.9 
2006-01-27         60.530         61.650         59.550         61.290          1.256        21565.1 
2006-01-20         61.260         62.060         60.120         60.530         -0.722        19806.4 
2006-01-13         59.800         61.000         59.160         60.970          2.591        18147.6 
2006-01-06         56.420         59.560         56.420         59.430          5.804        19371.1 
2005-12-30         57.000         57.000         55.600         56.170         -1.629        15187.1 
2005-12-23         58.220         58.590         56.650         57.100         -1.653        13754.5 
2005-12-16         58.810         59.930         58.050         58.060         -0.752        17112.0 
2005-12-09         59.380         60.380         58.050         58.500         -0.965        17651.2 
2005-12-02         59.550         59.850         58.000         59.070         -1.730        17057.8 
2005-11-25         58.510         60.260         58.500         60.110          3.193        13532.0 
2005-11-18         56.820         58.390         56.130         58.250          3.061        19653.5 
2005-11-11         57.800         58.330         55.840         56.520         -2.383        20698.5 
2005-11-04         57.030         58.820         56.010         57.900          2.824        21231.0 
2005-10-28         55.310         57.890         54.790         56.310          1.698        22988.2 
2005-10-21         59.050         59.450         54.500         55.370         -5.576        32971.6 
2005-10-14         59.600         59.790         57.140         58.640         -1.611        18085.7 
2005-10-07         63.550         63.890         57.900         59.600         -6.201        24789.9 
2005-09-30         63.700         65.010         63.300         63.540         -0.454        17123.0 
2005-09-23         64.000         65.960         63.600         63.830          0.204        21172.3 
2005-09-16         62.850         63.890         61.730         63.700          0.791        19693.6 
2005-09-09         60.620         63.200         60.250         63.200          4.153        21945.8 
2005-09-02         59.240         62.040         58.120         60.680          3.886        24813.3 
2005-08-26         59.540         59.750         58.370         58.410         -0.697        15755.4 
2005-08-19         60.950         61.080         57.780         58.820         -3.653        16174.4 
2005-08-12         58.650         61.340         58.440         61.050          5.096        17710.1 
2005-08-05         59.230         60.090         57.760         58.090         -1.123        15064.8 
2005-07-29         59.950         60.470         58.750         58.750         -1.261        15857.5 
2005-07-22         58.020         59.700         57.690         59.500          2.304        17348.0 
2005-07-15         59.390         60.240         57.880         58.160         -2.088        16398.1 
2005-07-08         58.560         60.730         58.290         59.400          1.869        17364.1 
2005-07-01         58.330         59.800         57.460         58.310          0.275        16344.9 
2005-06-24         61.100         61.130         58.150         58.150         -4.500        17191.1 
2005-06-17         58.250         61.020         57.790         60.890          4.299        14929.2 
2005-06-10         57.300         58.610         56.700         58.380          2.152        15609.5 
2005-06-03         57.000         57.780         56.100         57.150          0.616        18060.2 
2005-05-27         54.380         56.900         54.140         56.800          5.166        14228.8 
2005-05-20         53.500         54.970         52.780         54.010          0.577        26414.9 
2005-05-13         57.750         58.050         53.580         53.700         -6.771        18046.1 
2005-05-06         57.000         58.650         56.070         57.600          0.999        17319.2 
2005-04-29         59.960         60.470         56.000         57.030         -4.022        21331.3 
2005-04-22         55.650         59.950         55.400         59.420          5.748        20257.4 
2005-04-15         59.990         60.750         56.100         56.190         -6.366        21731.5 
2005-04-08         60.950         61.740         59.850         60.010         -0.892        17060.2 
2005-04-01         59.040         60.700         57.380         60.550          2.627        20979.2 
2005-03-25         62.650         62.980         58.550         59.000         -5.826        22166.8 
2005-03-18         61.060         62.850         59.470         62.650          2.621        22481.0 
2005-03-11         63.580         64.370         59.500         61.050         -3.964        34040.8 
2005-03-04         63.260         64.040         61.990         63.570          0.490        25752.1 
2005-02-25         59.500         63.690         58.250         63.260          6.480        27219.9 
2005-02-18         56.250         59.850         56.070         59.410          5.881        17165.2 
2005-02-11         55.120         56.870         54.610         56.110          1.483        14525.8 
2005-02-04         51.500         55.320         51.350         55.290          7.841        15765.0 
2005-01-28         50.940         51.950         50.910         51.270          1.646        11637.8 
2005-01-21         50.950         51.550         50.350         50.440         -1.234        12051.6 
2005-01-14         49.860         51.210         49.630         51.070          2.571        11209.4 
2005-01-07         51.020         51.020         49.250         49.790         -2.868        13866.1 
2004-12-31         51.800         51.950         50.800         51.260         -1.366        9645.52 
2004-12-24         50.050         52.050         50.000         51.970          4.357        13635.2 
2004-12-17         50.450         50.800         49.640         49.800         -0.698        15809.1 
2004-12-10         50.280         50.470         48.900         50.150         -0.239        12447.5 
2004-12-03         51.680         51.780         49.600         50.270         -2.672        13185.4 
2004-11-26         50.380         52.000         50.300         51.650          2.521        9989.78 
2004-11-19         50.130         50.400         49.160         50.380         -0.079        11448.3 
2004-11-12         50.350         50.500         48.900         50.420          0.060        11037.2 
2004-11-05         49.400         50.430         48.250         50.390          2.377        13749.2 
2004-10-29         48.600         49.390         48.250         49.220          1.068        13858.3 
2004-10-22         48.800         49.300         48.230         48.700         -0.653        10804.0 
2004-10-15         50.000         50.040         48.180         49.020         -1.645        10943.5 
2004-10-08         48.750         50.460         48.400         49.840          1.943        11672.8 
2004-10-01         47.650         49.790         47.610         48.890          2.216        13340.9 
2004-09-24         48.380         49.620         47.600         47.830         -1.116        14366.4 
2004-09-17         47.530         48.560         47.300         48.370          2.111        11440.0 
2004-09-10         47.070         47.640         46.650         47.370          0.659        11394.1 
2004-09-03         45.350         47.240         45.090         47.060          3.565        10513.2 
2004-08-27         45.450         45.580         44.510         45.440          0.420        9838.58 
2004-08-20         45.020         45.650         44.200         45.250          0.735        11664.6 
2004-08-13         45.240         46.040         44.500         44.920         -0.443        11788.3 
2004-08-06         46.290         46.940         45.000         45.120         -2.549        11859.4 
2004-07-30         45.270         46.340         44.600         46.300          2.162        11914.2 
2004-07-23         45.800         46.820         44.400         45.320         -1.113        10221.8 
2004-07-16         45.250         45.950         44.850         45.830          0.836        8840.60 
2004-07-09         44.800         45.550         44.740         45.450          1.632        10610.9 
2004-07-02         44.500         44.890         44.000         44.720          1.062        11784.1 
2004-06-25         44.890         45.530         44.250         44.250         -1.623        13270.0 
2004-06-18         43.990         44.980         43.710         44.980          2.274        11594.0 
2004-06-11         44.000         44.240         43.100         43.980          1.407        11137.9 
2004-06-04         43.500         43.990         43.210         43.370          0.277        10565.5 
2004-05-28         42.660         43.820         42.500         43.250          1.526        11030.2 
2004-05-21         43.300         43.540         42.440         42.600         -1.548        12109.6 
2004-05-14         42.630         43.560         41.590         43.270          0.046        12371.0 
2004-05-07         42.900         44.240         42.830         43.250          1.645        12042.0 
2004-04-30         43.250         43.970         42.500         42.550         -0.977        12271.1 
2004-04-23         43.850         43.860         42.400         42.970         -2.029        9307.44 
2004-04-16         42.700         43.900         42.500         43.860          3.322        11227.8 
2004-04-09         41.970         42.930         41.880         42.450          1.288        9621.48 
2004-04-02         40.870         41.990         40.860         41.910          2.872        11071.5 
2004-03-26         41.250         41.480         39.910         40.740         -1.831        12102.2 
2004-03-19         41.780         42.630         41.470         41.500         -1.261        11992.7 
2004-03-12         42.500         43.400         41.140         42.030         -1.083        13891.9 
2004-03-05         42.580         42.640         41.600         42.490          0.759        12529.1 
2004-02-27         42.230         42.750         42.110         42.170          0.333        10583.0 
2004-02-20         42.200         42.450         41.800         42.030          0.286        9535.15 
2004-02-13         40.310         42.150         40.210         41.910          3.456        10636.9 
2004-02-06         41.260         41.260         40.050         40.510         -0.686        11080.8 
2004-01-30         41.050         41.770         40.410         40.790         -0.609        11978.1 
2004-01-23         40.500         41.500         40.500         41.040          1.333        10865.9 
2004-01-16         40.700         40.980         40.080         40.500          0.521        10357.7 
2004-01-09         41.100         41.630         40.020         40.290         -0.837        14205.7 
2004-01-02         40.100         41.220         40.090         40.630          1.448        11474.5 
2003-12-26         39.350         40.140         39.200         40.050          1.136        7738.18 
2003-12-19         37.910         39.660         37.600         39.600          4.046        13952.0 
2003-12-12         36.900         38.120         36.860         38.060          3.480        10854.5 
2003-12-05         36.500         37.130         36.220         36.780          1.602        13858.9 
2003-11-28         35.480         36.430         35.400         36.200          2.434        9560.53 
2003-11-21         35.520         36.300         35.050         35.340         -1.833        12770.7 
2003-11-14         35.560         36.470         35.400         36.000          1.237        11393.2 
2003-11-07         36.920         36.990         35.490         35.560         -2.788        13084.1 
2003-10-31         37.810         38.150         36.120         36.580         -3.355        14346.9 
2003-10-24         38.660         38.790         36.950         37.850         -2.095        12492.3 
2003-10-17         38.370         38.930         38.200         38.660          0.940        8827.48 
2003-10-10         37.860         38.430         37.740         38.300          1.457        8783.42 
2003-10-03         36.780         38.230         36.410         37.750          2.637        10895.3 
2003-09-26         36.650         37.490         36.350         36.780         -0.568        10743.8 
2003-09-19         37.700         37.770         36.750         36.990         -1.961        11913.3 
2003-09-12         38.100         38.500         37.570         37.730         -0.632        9751.74 
2003-09-05         37.790         38.250         37.500         37.970          0.716        10350.9 
2003-08-29         36.350         37.740         36.320         37.700          3.203        9732.56 
2003-08-22         36.860         37.250         36.450         36.530         -0.815        8771.82 
2003-08-15         36.500         36.950         35.580         36.830          0.849        8297.56 
2003-08-08         35.500         36.610         35.120         36.520          3.368        13023.2 
2003-08-01         35.700         36.180         35.210         35.330         -1.202        14155.4 
2003-07-25         35.800         35.930         35.170         35.760         -0.334        9808.46 
2003-07-18         35.620         35.890         34.900         35.880          0.787        12758.2 
2003-07-11         36.100         36.400         35.310         35.600         -1.276        11947.4 
2003-07-04         36.430         36.610         35.550         36.060         -0.852        11194.2 
2003-06-27         36.830         37.220         36.210         36.370         -1.410        10477.9 
2003-06-20         37.930         38.310         36.790         36.890         -2.742        13920.2 
2003-06-13         37.260         38.450         37.210         37.930          1.580        9998.06 
2003-06-06         36.530         37.710         36.360         37.340          2.582        11693.5 
2003-05-30         35.800         36.770         35.750         36.400          1.167        12750.3 
2003-05-23         35.170         36.310         35.020         35.980          1.495        11130.6 
2003-05-16         35.370         35.660         35.080         35.450         -0.056        10798.4 
2003-05-09         36.150         36.210         35.060         35.470         -1.582        10951.5 
2003-05-02         34.880         36.090         34.690         36.040          3.593        13897.9 
2003-04-25         35.100         35.570         34.500         34.790         -0.685        10580.1 
2003-04-18         34.260         35.170         34.260         35.030          2.039        8916.20 
2003-04-11         35.980         36.000         34.200         34.330         -3.350        10879.9 
2003-04-04         35.450         35.990         34.870         35.520         -1.415        11754.7 
2003-03-28         35.950         36.200         35.300         36.030          0.083        11044.3 
2003-03-21         34.450         36.010         34.320         36.000          4.682        13827.1 
2003-03-14         34.790         34.940         33.230         34.390         -1.150        14449.3 
2003-03-07         34.390         34.920         34.080         34.790          2.263        12015.8 
2003-02-28         33.930         34.430         33.540         34.020         -0.468        12805.7 
2003-02-21         33.700         34.280         33.360         34.180          2.213        11126.9 
2003-02-14         33.550         33.860         32.320         33.440          0.270        10722.5 
2003-02-07         34.160         35.090         33.060         33.350         -2.343        11679.4 
2003-01-31         32.500         34.440         31.580         34.150          4.466        15936.3 
2003-01-24         34.410         34.550         32.400         32.690         -5.847        12945.6 
2003-01-17         35.190         35.450         34.700         34.720         -1.476        10647.0 
2003-01-10         35.450         36.600         34.810         35.240         -0.732        12349.0 
2003-01-03         34.880         35.630         34.210         35.500          2.483        11745.4 
2002-12-27         36.050         36.220         34.600         34.640         -2.969        8007.18 
2002-12-20         35.400         36.060         34.910         35.700          1.884        13923.4 
2002-12-13         35.150         35.540         34.250         35.040         -0.313        11344.5 
2002-12-06         35.150         35.400         34.100         35.150          1.006        12454.7 
2002-11-29         34.100         35.030         33.820         34.800          1.695        9238.00 
2002-11-22         35.010         35.480         34.050         34.220         -1.808        11153.4 
2002-11-15         34.650         34.990         33.000         34.850          0.693        11142.7 
2002-11-08         34.500         35.850         34.010         34.610         -0.144        11806.4 
2002-11-01         34.860         35.240         32.570         34.660         -1.282        14129.6 
2002-10-25         35.750         36.300         33.970         35.110         -2.472        11397.4 
2002-10-18         34.500         36.500         34.230         36.000          4.227        12512.9 
2002-10-11         33.000         34.740         32.070         34.540          4.477        15388.1 
2002-10-04         32.820         34.520         31.180         33.060          0.731        17992.7 
2002-09-27         32.620         34.300         31.700         32.820         -0.152        12505.4 
2002-09-20         33.830         34.470         32.220         32.870         -3.550        12256.7 
2002-09-13         34.250         35.800         32.800         34.080         -0.670        8879.76 
2002-09-06         34.250         34.910         32.510         34.310         -3.216        12484.3 
2002-08-30         36.200         37.800         34.650         35.450         -1.936        9559.24 
2002-08-23         36.550         37.280         35.610         36.150         -1.900        9719.16 
2002-08-16         35.270         37.370         34.800         36.850          2.078        10704.6 
2002-08-09         33.650         36.300         32.320         36.100          7.409        13682.6 
2002-08-02         35.900         36.880         32.800         33.610         -4.218        17862.1 
2002-07-26         32.400         35.200         29.750         35.090          8.302        30265.8 
2002-07-19         36.100         36.390         31.700         32.400        -11.306        20636.0 
2002-07-12         40.350         40.640         36.150         36.530         -9.847        15023.4 
2002-07-05         40.770         41.100         39.620         40.520         -0.978        9674.08 
2002-06-28         39.250         41.020         38.900         40.920          4.255        13178.1 
2002-06-21         39.450         40.200         38.990         39.250          0.255        12935.6 
2002-06-14         39.420         39.950         38.500         39.150         -0.685        9824.54 
2002-06-07         40.000         40.170         38.710         39.420         -1.277        10923.9 
2002-05-31         40.000         40.440         39.120         39.930         -0.746        11161.6 
2002-05-24         39.950         41.100         39.500         40.230          0.075        8961.54 
2002-05-17         38.820         40.780         38.680         40.200          3.183        9300.20 
2002-05-10         40.120         40.170         38.750         38.960         -4.016        9686.66 
2002-05-03         40.000         41.130         39.600         40.590          1.475        10587.1 
2002-04-26         42.450         42.500         39.800         40.000         -5.927        12527.3 
2002-04-19         42.100         42.750         41.600         42.520          2.954        9895.64 
2002-04-12         43.350         43.690         41.250         41.300         -3.120        10134.3 
2002-04-05         44.200         44.570         42.250         42.630         -2.738        11171.7 
2002-03-29         43.220         44.290         42.840         43.830          0.828        10438.1 
2002-03-22         43.750         43.990         43.120         43.470         -0.321        8321.16 
2002-03-15         43.250         44.090         42.950         43.610          1.631        12855.8 
2002-03-08         42.150         43.520         42.110         42.910          2.167        11997.6 
2002-03-01         40.850         42.000         40.580         42.000          3.143        12212.9 
2002-02-22         38.900         40.960         38.450         40.720          4.679        11823.6 
2002-02-15         38.290         39.400         37.600         38.900          1.593        9334.74 
2002-02-08         39.100         39.200         37.850         38.290         -1.821        9835.66 
2002-02-01         39.450         39.870         37.800         39.000         -0.409        10462.8 
2002-01-25         38.850         39.640         38.010         39.160          1.979        8920.38 
2002-01-18         38.600         39.550         38.280         38.400         -0.260        9265.16 
2002-01-11         39.750         40.090         38.450         38.500         -3.750        9113.38 
2002-01-04         39.880         40.070         38.900         40.000          0.553        9543.18 
2001-12-28         38.850         40.300         38.820         39.780          3.325        7569.68 
2001-12-21         36.800         39.470         36.540         38.500          4.449        14663.5 
2001-12-14         38.070         38.090         36.410         36.860         -3.178        11883.7 
2001-12-07         37.400         38.950         37.040         38.070          1.791        13531.3 
2001-11-30         38.050         38.250         36.810         37.400         -2.706        11334.7 
2001-11-23         37.400         38.700         36.760         38.440          2.397        10373.2 
2001-11-16         39.400         40.580         36.790         37.540         -6.733        14977.8 
2001-11-09         40.000         40.400         38.260         40.250          1.232        10428.5 
2001-11-02         40.630         40.990         39.050         39.760         -3.166        8925.68 
2001-10-26         40.490         41.520         39.300         41.060          1.283        9501.90 
2001-10-19         41.950         42.350         39.610         40.540         -4.138        8661.10 
2001-10-12         40.390         42.700         40.020         42.290          3.932        9724.54 
2001-10-05         39.250         41.290         38.050         40.690          3.274        11465.7 
2001-09-28         36.000         39.600         35.250         39.400          9.964        13691.3 
2001-09-21         41.240         41.450         35.010         35.830        -13.118        15290.7 
2001-09-14         40.700         41.350         40.400         41.240          0.831        10776.1 
2001-09-07         40.600         41.500         40.100         40.900          1.868        9803.65 
2001-08-31         41.700         41.770         40.110         40.150         -3.717        7828.20 
2001-08-24         40.420         41.700         40.050         41.700          3.039        8172.88 
2001-08-17         41.400         41.850         40.180         40.470         -2.128        8100.60 
2001-08-10         41.260         41.950         40.600         41.350          0.218        8824.10 
2001-08-03         42.400         42.890         40.800         41.260         -3.440        8712.90 
2001-07-27         43.500         43.720         40.520         42.730         -1.453        10940.0 
2001-07-20         86.150         86.990         42.600         43.360        -49.570        12583.9 
2001-07-13         87.050         87.050         84.050         85.980         -0.945        10427.0 
2001-07-06         88.250         88.800         86.300         86.800         -0.630        9485.05 
2001-06-29         88.020         89.130         86.160         87.350         -1.755        12633.4 
2001-06-22         89.220         89.220         86.710         88.910          0.011        11418.8 
2001-06-15         89.500         90.720         88.550         88.900         -0.548        12392.0 
2001-06-08         89.800         91.670         88.390         89.390          0.495        11958.6 
2001-06-01         88.900         90.000         87.800         88.950          0.965        12062.8 
2001-05-25         90.450         90.650         86.980         88.100         -2.328        10880.6 
2001-05-18         88.200         90.250         88.100         90.200          2.921        12204.0 
2001-05-11         87.550         89.750         86.650         87.640          0.103        10219.2 
2001-05-04         88.900         89.880         85.450         87.550         -1.695        12920.7 
2001-04-27         85.950         89.830         85.900         89.060          4.567        13986.1 
2001-04-20         82.120         85.410         82.120         85.170          3.866        13728.2 
2001-04-13         82.100         84.490         81.510         82.000         -0.122        12345.2 
2001-04-06         81.000         82.100         77.000         82.100          1.358        12492.2 
2001-03-30         77.990         81.100         77.400         81.000          5.332        12663.1 
2001-03-23         81.400         82.840         75.200         76.900         -5.875        14248.3 
2001-03-16         85.990         85.990         81.450         81.700         -4.989        13733.4 
2001-03-09         82.950         86.490         82.870         85.990          3.341        10401.5 
2001-03-02         82.850         84.100         80.770         83.210         -0.347        11565.5 
2001-02-23         83.600         85.200         82.650         83.500         -0.619        9126.20 
2001-02-16         85.860         86.250         81.550         84.020         -2.143        11520.7 
2001-02-09         83.250         86.650         83.250         85.860          3.458        10800.4 
2001-02-02         80.050         84.500         79.690         82.990          2.457        11355.6 
2001-01-26         79.750         82.810         79.250         81.000          1.964        12667.0 
2001-01-19         81.870         82.440         78.690         79.440         -4.070        16960.7 
2001-01-12         83.500         84.190         80.440         82.810         -0.529        13222.6 
2001-01-05         86.690         89.750         81.940         83.250         -4.244        19322.1 
2000-12-29         86.810         89.310         86.000         86.940          0.150        9114.45 
2000-12-22         84.250         88.500         84.060         86.810          3.198        11729.7 
2000-12-15         88.560         88.690         84.120         84.120         -4.949        15687.8 
2000-12-08         88.810         91.370         85.690         88.500         -0.349        12195.6 
2000-12-01         93.500         94.310         86.560         88.810         -5.961        12435.2 
2000-11-24         90.560         94.690         90.560         94.440          4.573        9317.70 
2000-11-17         89.620         91.690         88.310         90.310          0.837        9084.36 
2000-11-10         87.750         91.250         86.810         89.560          2.354        9347.36 
2000-11-03         87.560         92.060         87.370         87.500         -0.069        12086.3 
2000-10-27         88.370         90.250         86.250         87.560         -0.995        10618.3 
2000-10-20         90.500         90.500         85.810         88.440         -2.276        12528.0 
2000-10-13         89.440         95.440         89.250         90.500          1.185        16557.3 
2000-10-06         89.370         91.690         87.940         89.440          0.370        11616.4 
2000-09-29         85.870         89.940         84.310         89.110          3.017        14126.3 
2000-09-22         89.120         90.750         84.870         86.500         -1.705        16186.8 
2000-09-15         83.500         89.870         83.440         88.000          5.389        14692.2 
2000-09-08         83.120         84.190         82.250         83.500          1.212        10109.0 
2000-09-01         82.690         83.810         81.190         82.500         -0.531        7169.88 
2000-08-25         83.000         84.750         82.440         82.940          0.024        7707.44 
2000-08-18         82.190         84.000         81.250         82.920          1.905        7536.56 
2000-08-11         80.870         82.440         80.370         81.370         -0.404        7257.36 
2000-08-04         80.060         83.560         79.190         81.700          2.125        11691.0 
2000-07-28         77.000         81.000         75.120         80.000          3.734        12278.4 
2000-07-21         79.940         79.940         76.870         77.120         -0.567        9611.48 
2000-07-14         78.500         80.750         76.440         77.560         -1.223        8150.88 
2000-07-07         78.810         79.750         76.560         78.520          0.025        10648.2 
2000-06-30         83.250         84.190         77.690         78.500         -5.558        10247.2 
2000-06-23         83.940         84.750         81.750         83.120         -1.482        8476.44 
2000-06-16         79.870         84.370         79.870         84.370          6.541        12183.4 
2000-06-09         79.000         82.500         78.750         79.190             na        10088.9 
2000-06-02         82.000         83.870         78.620         79.190         -3.861        12640.7 
2000-05-26         82.370         83.940         80.690         82.370          0.758        8410.68 
2000-05-19         81.940         83.870         79.940         81.750         -0.341        8870.80 
2000-05-12         79.870         83.370         78.750         82.030          2.538        9219.52 
2000-05-05         78.310         80.000         77.000         80.000          2.973        8242.64 
2000-04-28         78.620         81.500         77.190         77.690         -1.658        9689.28 
2000-04-21         78.620         79.370         75.000         79.000          0.317        12109.6 
2000-04-14         79.000         81.750         78.000         78.750         -1.018        9827.88 
2000-04-07         77.750         83.120         77.690         79.560          2.000        11097.3 
2000-03-31         77.250         81.940         75.620         78.000          0.971        12918.7 
2000-03-24         76.190         77.750         74.310         77.250          0.169        10952.3 
2000-03-17         76.500         79.940         74.370         77.120          0.117        11390.0 
2000-03-10         74.000         82.000         72.000         77.030          1.770        14730.6 
2000-03-03         71.000         77.690         69.870         75.690          6.516        10452.2 
2000-02-25         76.250         76.940         70.000         71.060         -5.253        10584.2 
2000-02-18         74.500         80.560         74.440         75.000          1.530        11260.6 
2000-02-11         79.500         81.870         72.690         73.870         -8.656        10969.4 
2000-02-04         78.620         84.870         77.870         80.870          2.536        11982.8 
2000-01-28         85.440         86.310         78.870         78.870         -7.212        10923.2 
2000-01-21         82.750         85.870         82.370         85.000          1.493        12248.8 
2000-01-14         84.190         86.000         82.810         83.750         -1.401        10186.7 
2000-01-07         79.500         86.250         76.500         84.940          5.437        16308.3 
1999-12-31         83.940         84.190         79.750         80.560         -3.878        5691.04 
1999-12-24         83.250         84.060         80.060         83.810          1.440        7572.40 
1999-12-17         83.370         84.810         81.060         82.620         -0.229        14197.6 
1999-12-10         82.250         86.560         82.000         82.810          0.339        11546.8 
1999-12-03         77.870         83.120         77.560         82.530          5.808        10992.8 
1999-11-26         79.690         80.060         77.560         78.000         -2.121        6890.15 
1999-11-19         77.870         81.370         77.000         79.690          2.337        9455.08 
1999-11-12         71.000         77.940         71.000         77.870         10.266        8170.52 
1999-11-05         74.060         75.190         70.060         70.620         -4.645        8361.96 
1999-10-29         75.750         76.120         71.500         74.060         -3.656        9037.28 
1999-10-22         72.250         76.940         71.500         76.870          6.764        7243.84 
1999-10-15         72.750         74.750         72.000         72.000         -1.031        8155.92 
1999-10-08         74.500         74.940         71.250         72.750         -2.506        9407.88 
1999-10-01         74.750         76.440         72.120         74.620         -0.254        8396.84 
1999-09-24         80.000         80.000         73.750         74.810         -6.335        8064.60 
1999-09-17         79.750         80.250         76.370         79.870         -0.709        8163.00 
1999-09-10         79.060         83.000         78.620         80.440          1.746        7342.95 
1999-09-03         79.310         79.870         76.750         79.060         -0.315        6672.32 
1999-08-27         82.620         82.940         79.120         79.310         -3.937        6500.16 
1999-08-20         81.310         82.690         80.310         82.560          1.226        7208.24 
1999-08-13         80.560         82.250         79.940         81.560          1.481        8122.80 
1999-08-06         79.750         82.190         77.310         80.370          1.260        7446.12 
1999-07-30         79.060         80.620         77.120         79.370          0.316        7399.84 
1999-07-23         78.620         79.190         75.310         79.120         -0.240        8097.16 
1999-07-16         79.690         79.870         77.870         79.310         -0.164        5947.52 
1999-07-09         79.440         81.620         78.500         79.440         -0.075        7310.40 
1999-07-02         76.310         79.620         74.870         79.500          4.344        8244.96 
1999-06-25         79.440         79.870         75.810         76.190         -5.201        7568.00 
1999-06-18         78.940         83.440         78.940         80.370          1.812        6829.16 
1999-06-11         80.440         80.940         78.690         78.940         -2.169        6229.28 
1999-06-04         79.620         81.250         77.310         80.690          1.027        6405.25 
1999-05-28         82.750         83.620         78.000         79.870         -3.480        8609.96 
1999-05-21         78.620         83.000         77.560         82.750          5.079        8680.24 
1999-05-14         82.000         83.620         78.000         78.750         -5.052        8488.20 
1999-05-07         83.000         87.250         81.500         82.940         -0.144        10335.2 
1999-04-30         78.310         85.250         76.750         83.060          6.066        11381.5 
1999-04-23         80.750         83.500         76.620         78.310         -2.039        11173.4 
1999-04-16         74.690         80.000         74.000         79.940          7.029        8601.72 
1999-04-09         70.370         74.940         70.060         74.690          6.517        6917.36 
1999-04-02         71.690         73.190         69.440         70.120         -2.012        6564.10 
1999-03-26         73.120         74.120         70.500         71.560         -2.053        6684.24 
1999-03-19         73.310         75.370         72.750         73.060         -1.190        8496.52 
1999-03-12         70.000         76.370         69.500         73.940          6.098        12197.3 
1999-03-05         66.310         70.120         64.310         69.690          4.703        9941.60 
1999-02-26         68.370         68.940         66.370         66.560         -2.832        7073.36 
1999-02-19         69.190         69.940         67.750         68.500         -1.354        7028.80 
1999-02-12         71.250         73.440         68.810         69.440         -3.139        10753.3 
1999-02-05         70.060         71.940         68.250         71.690          2.050        8704.28 
1999-01-29         71.310         72.500         70.060         70.250         -1.569        7195.52 
1999-01-22         71.000         71.810         70.620         71.370          0.436        8376.55 
1999-01-15         72.750         73.500         69.560         71.060         -4.374        8785.28 
1999-01-08         72.750         75.810         71.690         74.310          1.627        7852.44 
1999-01-01         74.500         75.940         73.060         73.120         -2.010        5980.85 
1998-12-25         75.940         76.690         74.500         74.620         -1.738        5396.85 
1998-12-18         74.500         76.190         73.620         75.940          1.769        9077.96 
1998-12-11         71.500         74.750         71.440         74.620          4.364        7415.04 
1998-12-04         74.250         75.750         70.060         71.500         -3.859        15560.6 
1998-11-27         72.190         77.310         70.940         74.370          3.292        6885.95 
1998-11-20         72.440         72.620         69.560         72.000         -1.194        6541.56 
1998-11-13         72.940         73.810         69.750         72.870         -0.857        6578.56 
1998-11-06         71.370         73.940         70.620         73.500          2.625        5278.92 
1998-10-30         71.370         73.500         69.440         71.620          0.519        6441.84 
1998-10-23         76.250         76.940         70.500         71.250         -6.631        7284.32 
1998-10-16         72.120         76.560         70.870         76.310          7.859        7650.52 
1998-10-09         72.560         75.870         70.250         70.750         -3.082        11004.1 
1998-10-02         68.440         73.560         67.500         73.000          6.772        9951.20 
1998-09-25         67.120         70.560         66.500         68.370          0.367        6514.40 
1998-09-18         70.810         71.560         66.440         68.120         -3.458        6834.48 
1998-09-11         67.120         70.940         65.750         70.560          6.812        8879.30 
1998-09-04         67.940         69.120         62.000         66.060         -2.220        11012.0 
1998-08-28         71.500         71.690         67.310         67.560         -4.671        7535.80 
1998-08-21         67.870         72.060         67.810         70.870          3.657        6684.32 
1998-08-14         66.810         69.190         65.810         68.370          2.136        7781.08 
1998-08-07         69.620         69.620         64.000         66.940         -4.712        7574.96 
1998-07-31         70.000         72.250         68.190         70.250         -0.171        6430.64 
1998-07-24         72.250         72.370         69.620         70.370         -2.764        5154.32 
1998-07-17         71.500         72.440         70.060         72.370          0.949        4850.12 
1998-07-10         72.690         73.440         70.810         71.690         -1.619        4055.48 
1998-07-03         72.190         73.810         71.250         72.870          0.858        5832.55 
1998-06-26         70.060         73.060         70.060         72.250          3.126        6274.80 
1998-06-19         69.000         71.500         67.870         70.060          1.082        6597.24 
1998-06-12         71.810         71.810         67.370         69.310         -3.481        6183.00 
1998-06-05         70.500         71.870         69.000         71.810          1.858        5837.32 
1998-05-29         70.810         71.250         69.000         70.500         -0.085        5696.85 
1998-05-22         73.690         73.940         69.810         70.560         -4.248        5348.92 
1998-05-15         72.500         74.750         72.190         73.690          0.683        6679.20 
1998-05-08         76.000         76.000         72.310         73.190         -3.213        5405.72 
1998-05-01         73.060         75.870         72.310         75.620          2.884        7122.68 
1998-04-24         73.000         74.690         72.060         73.500          1.998        7255.20 
1998-04-17         67.060         72.370         66.500         72.060          7.955        8053.84 
1998-04-10         69.310         69.750         65.370         66.750         -3.527        5044.35 
1998-04-03         67.750         69.940         66.690         69.190          2.322        5348.28 
1998-03-27         69.940         70.000         66.940         67.620          0.745        7085.48 
1998-03-20         64.310         67.750         62.130         67.120          4.369        8124.56 
1998-03-13         62.940         64.370         62.190         64.310          2.486        5356.04 
1998-03-06         63.880         64.440         62.190         62.750         -1.569        6515.44 
1998-02-27         63.440         64.060         61.750         63.750         -0.871        5590.44 
1998-02-20         63.250         64.440         61.940         64.310          1.869        7037.10 
1998-02-13         62.000         63.440         61.250         63.130          1.823        5322.60 
1998-02-06         60.750         62.440         60.190         62.000          4.535        6530.40 
1998-01-30         59.060         61.000         59.000         59.310          0.423        6995.04 
1998-01-23         60.690         61.940         58.190         59.060         -2.878        6122.55 
1998-01-16         56.750         61.560         56.630         60.810          4.610        8146.60 
1998-01-09         62.000         62.190         57.560         58.130         -6.060        8768.36 
1998-01-02         60.750         62.500         60.560         61.880          1.961        5702.50 
1997-12-26         60.250         61.380         59.560         60.690          0.730        3795.25 
1997-12-19         62.130         63.880         59.250         60.250         -2.823        6330.32 
1997-12-12         64.120         64.250         61.560         62.000         -3.125        5440.00 
1997-12-05         61.000         64.750         60.000         64.000          4.918        6573.36 
1997-11-28         63.380         63.810         60.380         61.000         -4.598        4976.15 
1997-11-21         61.750         64.120         61.190         63.940          4.923        6323.80 
1997-11-14         61.130         61.440         58.630         60.940          1.347        5148.72 
1997-11-07         62.130         63.500         58.940         60.130         -2.132        5965.96 
1997-10-31         62.750         63.810         54.750         61.440         -1.900        9789.36 
1997-10-24         63.560         65.310         61.690         62.630         -1.572        6297.96 
1997-10-17         64.870         65.560         63.060         63.630         -1.441        5168.28 
1997-10-10         66.500         66.870         63.630         64.560         -0.966        5894.00 
1997-10-03         63.750         66.440         63.560         65.190          1.463        5381.12 
1997-09-26         65.940         66.060         63.250         64.250         -2.370        6029.84 
1997-09-19         62.630         67.250         62.630         65.810          4.361        6905.28 
1997-09-12         64.500         64.940         61.190         63.060         -1.469        5072.60 
1997-09-05         61.310         65.000         61.310         64.000          4.592        5851.65 
1997-08-29         62.940         63.500         60.940         61.190         -2.486        5528.20 
1997-08-22         59.190         63.630         58.630         62.750          6.356        6533.24 
1997-08-15         62.190         63.690         59.000         59.000         -4.839        6919.48 
1997-08-08         63.500         65.440         61.380         62.000         -2.562        5362.52 
1997-08-01         63.000         65.190         62.060         63.630          1.306        5364.88 
1997-07-25         62.000         63.190         60.560         62.810          3.921        6993.04 
1997-07-18         61.440         63.500         60.000         60.440         -2.121        7112.36 
1997-07-11         65.000         65.620         60.810         61.750         -4.441        5803.72 
1997-07-04         61.750         64.940         59.810         64.620          6.916        5989.30 
1997-06-27         63.630         63.880         59.630         60.440         -4.819        6799.28 
1997-06-20         63.880         65.120         62.500         63.500         -0.392        6863.24 
1997-06-13         61.250         64.120         60.750         63.750          4.082        6897.00 
1997-06-06         59.500         62.000         58.880         61.250          3.376        6865.80 
1997-05-30         59.250         60.250         57.880         59.250         -1.052        6052.05 
1997-05-23         58.250         60.130         57.380         59.880          3.010        5888.00 
1997-05-16         58.000         60.250         58.000         58.130          0.658        6805.72 
1997-05-09         56.630         59.500         56.000         57.750          2.430        8345.52 
1997-05-02         52.500         57.000         52.380         56.380          6.882        6676.48 
1997-04-25         54.750         56.000         52.630         52.750         -1.402        6525.68 
1997-04-18         50.500         53.500         49.880         53.500        -47.161        6685.60 
1997-04-11        101.620        105.120        100.620        101.250         -0.609        7091.92 
1997-04-04        107.500        108.750        100.370        101.870         -5.781        10760.0 
1997-03-28        103.500        111.250        102.750        108.120          4.464        10879.9 
1997-03-21        101.000        103.620        100.250        103.500          2.354        7350.32 
1997-03-14        101.250        103.750         99.870        101.120          0.747        6187.36 
1997-03-07         99.000        103.120         98.870        100.370          0.120        6719.68 
1997-02-28        103.750        104.000         99.870        100.250         -3.373        7412.00 
1997-02-21        104.620        104.870        102.500        103.750         -0.116        6342.70 
1997-02-14        101.370        104.750        100.120        103.870          2.842        6528.24 
1997-02-07        103.620        105.250        100.120        101.000         -2.528        5962.40 
1997-01-31        100.870        104.870         99.750        103.620          3.362        8443.28 
1997-01-24        103.000        107.000        100.250        100.250         -2.547        7815.68 
1997-01-17        106.000        106.120        102.250        102.870         -2.723        8522.32 
1997-01-10         99.000        106.000         98.750        105.750          7.230        9032.08 
1997-01-03        100.000        101.000         96.500         98.620         -1.252        6710.30 
1996-12-27         99.750        101.120         99.250         99.870          0.251        3612.10 
1996-12-20         95.000        101.250         94.000         99.620          5.140        9134.00 
1996-12-13         95.500         95.500         93.250         94.750         -0.126        6894.24 
1996-12-06         94.120         95.620         93.120         94.870          0.530        5606.88 
1996-11-29         93.370         95.620         93.250         94.370          1.615        6232.60 
1996-11-22         90.370         92.870         90.120         92.870          2.903        4242.40 
1996-11-15         89.500         91.000         88.750         90.250          0.985        5415.36 
1996-11-08         88.250         89.370         87.750         89.370          1.269        6412.00 
1996-11-01         89.120         90.500         87.750         88.250         -0.282        5657.44 
1996-10-25         89.370         90.500         87.120         88.500         -0.973        5663.20 
1996-10-18         86.370         89.500         86.370         89.370          3.473        6591.92 
1996-10-11         88.120         88.750         85.370         86.370         -1.707        5915.04 
1996-10-04         83.750         87.870         82.870         87.870          5.398        5035.04 
1996-09-27         86.750         87.250         83.120         83.370         -4.029        5060.64 
1996-09-20         84.620         87.120         83.500         86.870          2.805        6702.56 
1996-09-13         84.500         85.620         83.120         84.500          0.595        5899.36 
1996-09-06         83.000         84.370         82.750         84.000          3.067        6980.40 
1996-08-30         82.370         82.500         80.000         81.500         -1.212        5517.36 
1996-08-23         82.870         84.370         81.870         82.500          0.158        6657.28 
1996-08-16         80.500         82.620         80.370         82.370          2.171        8056.00 
1996-08-09         84.750         85.000         80.500         80.620         -4.873        6007.04 
1996-08-02         82.750         84.870         81.370         84.750          1.802        6756.56 
1996-07-26         85.120         86.000         83.000         83.250         -2.483        6052.88 
1996-07-19         89.750         89.870         84.120         85.370         -4.817        7714.08 
1996-07-12         87.750         90.120         87.750         89.690          1.920        6677.60 
1996-07-05         87.000         89.500         86.500         88.000          1.301        5290.90 
1996-06-28         86.250         87.500         86.000         86.870          0.719        5955.92 
1996-06-21         83.750         86.250         83.370         86.250          3.293        7398.48 
1996-06-14         85.620         86.250         83.370         83.500         -2.760        3924.32 
1996-06-07         84.500         86.000         83.750         85.870          1.322        5015.84 
1996-05-31         87.250         87.250         84.750         84.750         -2.586        4928.70 
1996-05-24         84.870         88.750         84.750         87.000          2.655        8242.72 
1996-05-17         83.620         85.500         83.250         84.750          1.497        6609.60 
1996-05-10         82.500         83.870         82.000         83.500          1.372        6101.04 
1996-05-03         84.250         86.000         82.120         82.370         -2.371        6232.00 
1996-04-26         82.870         85.250         81.500         84.370          2.890        6411.92 
1996-04-19         82.370         84.370         81.000         82.000          0.159        6371.68 
1996-04-12         83.750         84.250         79.870         81.870         -4.100        7303.68 
1996-04-05         82.120         85.620         81.870         85.370          4.748        5960.50 
1996-03-29         82.000         86.000         81.250         81.500          0.160        9170.72 
1996-03-22         79.750         82.870         79.370         81.370          3.000        6968.16 
1996-03-15         79.000         81.750         78.250         79.000         -0.315        8255.44 
1996-03-08         79.620         83.250         78.870         79.250         -0.627        6032.64 
1996-03-01         82.250         82.750         77.620         79.750         -3.040        6950.72 
1996-02-23         81.250         84.120         80.120         82.250          0.920        5458.10 
1996-02-16         83.000         84.620         81.250         81.500         -1.356        7133.04 
1996-02-09         80.500         84.000         80.250         82.620          2.316        6895.68 
1996-02-02         79.750         82.120         77.750         80.750          1.254        5473.60 
1996-01-26         81.370         81.370         77.620         79.750         -1.689        6797.36 
1996-01-19         79.500         81.750         78.500         81.120          1.884        5522.72 
1996-01-12         83.250         85.000         79.120         79.620         -4.498        5189.20 
1996-01-05         80.250         83.620         80.120         83.370          2.774        7451.80 
1995-12-29         81.870         83.370         80.120         81.120         -0.307        5353.10 
1995-12-22         81.120         82.870         80.250         81.370         -1.070        5585.20 
1995-12-15         81.620         86.000         81.250         82.250          0.612        10808.6 
1995-12-08         77.750         81.870         77.620         81.750          5.145        5134.40 
1995-12-01         78.500         79.500         77.120         77.750         -1.107        4353.60 
1995-11-24         79.370         80.120         78.120         78.620         -0.945        4484.20 
1995-11-17         75.500         79.500         75.500         79.370          5.126        4985.44 
1995-11-10         75.870         76.870         74.620         75.500         -0.815        4094.08 
1995-11-03         74.750         77.120         74.750         76.120          2.010        3986.00 
1995-10-27         75.500         76.750         73.750         74.620         -1.492        5301.76 
1995-10-20         74.750         76.120         74.370         75.750          1.338        5236.08 
1995-10-13         73.370         74.870         72.750         74.750          1.535        3839.20 
1995-10-06         72.120         74.250         71.370         73.620          1.896        3829.12 
1995-09-29         72.500         73.370         71.250         72.250         -0.166        4338.48 
1995-09-22         73.000         73.250         72.120         72.370         -1.698        3832.32 
1995-09-15         71.370         74.250         71.120         73.620          3.326        7257.04 
1995-09-08         70.000         71.620         69.750         71.250          2.151        4817.40 
1995-09-01         69.500         70.120         68.250         69.750          0.360        4184.64 
1995-08-25         69.250         69.870         68.120         69.500          0.915        4724.16 
1995-08-18         69.370         70.000         68.250         68.870         -0.721        5171.76 
1995-08-11         71.000         71.000         68.870         69.370         -1.770        4121.04 
1995-08-04         71.750         72.500         70.620         70.620         -1.739        4125.76 
1995-07-28         73.250         73.750         71.500         71.870         -1.884        4265.76 
1995-07-21         71.620         73.870         71.250         73.250          2.276        7184.96 
1995-07-14         71.750         72.370         70.750         71.620             na        4016.56 
1995-07-07         70.620         72.620         70.620         71.620          1.416        4375.60 
1995-06-30         70.250         72.370         69.750         70.620          1.247        5671.04 
1995-06-23         72.250         72.250         68.500         69.750         -3.286        5751.44 
1995-06-16         70.500         72.250         70.000         72.120          2.124        6650.16 
1995-06-09         70.500         71.500         70.250         70.620             na        4440.08 
1995-06-02         69.870         71.620         69.370         70.620          1.247        5443.40 
1995-05-26         70.120         71.750         69.620         69.750         -0.357        4896.32 
1995-05-19         70.000         71.370         69.750         70.000          0.186        5504.16 
1995-05-12         71.000         71.870         69.370         69.870         -1.592        5164.00 
1995-05-05         69.750         71.370         69.750         71.000          2.158        5713.76 
1995-04-28         69.250         70.250         68.870         69.500          0.361        5910.00 
1995-04-21         67.620         70.000         67.250         69.250          3.173        7198.16 
1995-04-14         66.620         67.370         66.500         67.120          0.374        3503.90 
1995-04-07         66.500         68.120         66.000         66.870          0.375        6104.64 
1995-03-31         66.370         67.000         65.620         66.620          1.139        4490.72 
1995-03-24         65.370         66.000         64.500         65.870          0.950        4399.12 
1995-03-17         65.000         65.370         64.370         65.250          0.385        6026.64 
1995-03-10         63.500         65.250         63.380         65.000          2.767        5135.28 
1995-03-03         63.250         64.120         62.750         63.250         -0.205        3674.88 
1995-02-24         63.500         64.370         63.130         63.380             na        5686.70 
1995-02-17         61.880         64.120         61.750         63.380          2.424        5889.92 
1995-02-10         62.000         62.880         61.630         61.880         -1.386        3797.76 
1995-02-03         62.250         62.880         61.380         62.750          0.400        4069.36 
1995-01-27         62.500         64.000         62.250         62.500         -0.398        4410.08 
1995-01-20         60.880         63.130         60.500         62.750          3.072        4849.36 
1995-01-13         60.630         61.250         60.130         60.880         -0.197        3117.92 
1995-01-06         60.500         61.380         60.500         61.000          0.412        3969.50 
1994-12-30         61.630         62.130         60.750         60.750         -1.220        2529.80 
1994-12-23         61.500         61.880         61.130         61.500         -0.405        3926.24 
1994-12-16         61.380         62.000         60.500         61.750          0.195        7172.00 
1994-12-09         60.380         61.630         59.500         61.630          2.070        4870.48 
1994-12-02         60.750         61.000         59.130         60.380         -0.609        3460.80 
1994-11-25         60.880         61.630         59.750         60.750          0.198        4435.40 
1994-11-18         59.630         61.250         59.130         60.630          2.105        5255.92 
1994-11-11         61.000         61.250         59.250         59.380         -3.447        4101.12 
1994-11-04         62.880         63.250         61.380         61.500         -1.804        4135.20 
1994-10-28         59.880         63.000         59.130         62.630          4.593        6557.20 
1994-10-21         60.000         60.380         59.130         59.880         -0.200        5753.44 
1994-10-14         58.630         60.000         58.380         60.000          2.337        3546.96 
1994-10-07         57.630         59.130         56.250         58.630          1.965        5216.00 
1994-09-30         58.000         58.130         57.380         57.500         -0.657        3683.60 
1994-09-23         60.000         60.630         57.630         57.880         -3.934        6306.88 
1994-09-16         59.380         60.250         58.130         60.250          1.465        5704.88 
1994-09-09         59.380         60.500         59.130         59.380         -0.202        4236.60 
1994-09-02         60.130         60.380         59.000         59.500         -0.418        3599.52 
1994-08-26         59.500         60.000         58.880         59.750          0.420        3250.56 
1994-08-19         60.380         60.380         59.000         59.500         -1.245        5037.04 
1994-08-12         59.250         60.880         58.000         60.250          1.894        4866.88 
1994-08-05         59.500         60.250         58.750         59.130         -0.622        3138.88 
1994-07-29         57.630         59.880         57.250         59.500          2.799        3377.92 
1994-07-22         58.000         58.630         57.630         57.880         -0.207        3693.20 
1994-07-15         58.000         58.750         57.250         58.000          0.207        4388.08 
1994-07-08         56.880         58.130         56.500         57.880          1.313        3674.10 
1994-07-01         57.130         57.500         56.130         57.130         -0.210        5063.20 
1994-06-24         58.500         58.750         57.250         57.250         -2.553        5051.76 
1994-06-17         62.130         62.250         57.000         58.750         -5.440        17638.6 
1994-06-10         61.750         62.380         60.750         62.130          1.222        3645.92 
1994-06-03         61.130         61.500         60.380         61.380          0.212        3609.30 
1994-05-27         61.750         61.880         61.130         61.250         -1.416        3289.36 
1994-05-20         62.000         62.630         61.250         62.130          0.210        4546.80 
1994-05-13         61.750         62.500         60.880         62.000         -1.195        3271.84 
1994-05-06         62.880         62.880         60.380         62.750         -0.207        5391.04 
1994-04-29         62.750         63.630         61.750         62.880         -0.396        4497.30 
1994-04-22         63.000         63.500         61.750         63.130          0.206        4319.76 
1994-04-15         61.000         63.380         60.750         63.000          3.279        4861.84 
1994-04-08         61.630         62.130         60.380         61.000         -2.990        8773.52 
1994-04-01         65.120         65.370         61.500         62.880         -4.000        5526.00 
1994-03-25         65.750         66.120         65.120         65.500         -0.562        3422.08 
1994-03-18         65.120         66.000         64.250         65.870          0.950        6382.88 
1994-03-11         65.120         65.750         64.370         65.250             na        3532.40 
1994-03-04         65.370         66.370         64.370         65.250         -0.382        4250.56 
1994-02-25         66.370         66.750         65.120         65.500         -0.938        3658.90 
1994-02-18         66.250         67.250         66.000         66.120         -0.571        4557.76 
1994-02-11         65.370         66.620         65.120         66.500          1.527        3655.20 
1994-02-04         65.870         67.370         65.500         65.500         -0.380        4685.20 
1994-01-28         66.000         66.750         65.500         65.750         -0.560        4323.52 
1994-01-21         64.620         66.370         64.620         66.120          2.116        4554.48 
1994-01-14         63.750         65.870         63.630         64.750          1.569        5768.00 
1994-01-07         63.250         64.870         63.130         63.750          0.982        5493.52 
1993-12-31         63.750         64.250         62.750         63.130          0.206        3407.44 
1993-12-24         63.750         64.120         62.630         63.000         -1.563        4340.00 
1993-12-17         62.880         64.000         62.750         64.000          1.781        5244.72 
1993-12-10         62.380         63.130         61.500         62.880          0.399        4163.60 
1993-12-03         61.250         63.250         61.000         62.630          1.425        5114.08 
1993-11-26         64.000         64.370         61.000         61.750         -3.891        3425.60 
1993-11-19         63.630         64.500         62.250         64.250          1.373        5363.76 
1993-11-12         64.500         64.500         63.380         63.380         -1.354        3049.12 
1993-11-05         65.120         65.500         63.880         64.250         -1.713        4150.08 
1993-10-29         64.620         66.370         64.370         65.370          1.161        3334.32 
1993-10-22         65.000         65.370         64.250         64.620         -0.966        3778.40 
1993-10-15         65.500         65.620         64.000         65.250         -0.184        3472.08 
1993-10-08         66.120         66.250         64.620         65.370         -1.328        3594.00 
1993-10-01         65.500         66.750         65.120         66.250          1.145        4839.28 
1993-09-24         65.250         65.620         64.250         65.500          0.769        3274.96 
1993-09-17         65.500         66.500         64.750         65.000         -0.945        6103.28 
1993-09-10         65.370         65.750         64.620         65.620          0.183        3804.00 
1993-09-03         65.500         65.750         64.370         65.500          0.199        2997.60 
1993-08-27         64.870         66.750         64.620         65.370          0.958        4326.32 
1993-08-20         64.870         65.120         63.750         64.750         -0.185        4442.88 
1993-08-13         64.120         65.250         63.750         64.870          0.185        3472.80 
1993-08-06         65.750         66.120         63.750         64.750         -1.326        3370.24 
1993-07-30         65.120         66.750         65.120         65.620          0.768        3632.24 
1993-07-23         63.630         65.250         63.500         65.120          2.551        3731.60 
1993-07-16         64.250         65.000         63.380         63.500         -0.595        4159.36 
1993-07-09         64.620         64.870         63.750         63.880         -1.145        3585.30 
1993-07-02         65.500         66.250         64.370         64.620         -1.147        3488.64 
1993-06-25         66.000         66.120         65.000         65.370         -0.578        4070.48 
1993-06-18         65.250         67.120         64.750         65.750          0.766        6055.84 
1993-06-11         65.250         67.370         64.870         65.250             na        5145.04 
1993-06-04         65.370         65.750         64.370         65.250         -0.382        4043.60 
1993-05-28         64.870         65.620         64.000         65.500          1.158        4044.32 
1993-05-21         63.750         65.750         63.380         64.750          1.569        4803.28 
1993-05-14         64.250         64.620         63.250         63.750         -0.577        4288.88 
1993-05-07         66.370         66.500         64.120         64.120         -2.848        4383.12 
1993-04-30         64.000         67.000         63.880         66.000          2.724        4859.12 
1993-04-23         68.750         68.870         64.250         64.250         -6.884        5010.96 
1993-04-16         68.120         69.000         67.500         69.000          1.471        4640.56 
1993-04-09         66.250         68.370         66.250         68.000          2.843        5087.50 
1993-04-02         65.250         66.750         65.000         66.120          1.333        4730.80 
1993-03-26         64.500         65.750         64.370         65.250          0.975        3568.64 
1993-03-19         62.880         65.120         62.880         64.620          3.177        4760.00 
1993-03-12         63.380         64.500         62.000         62.630         -0.980        3886.72 
1993-03-05         63.500         64.750         63.130         63.250         -0.597        4201.60 
1993-02-26         64.000         64.870         63.000         63.630         -0.965        5340.56 
1993-02-19         61.380         64.250         60.750         64.250          4.049        6945.20 
1993-02-12         61.750         63.000         61.630         61.750         -0.210        4215.60 
1993-02-05         61.380         63.750         61.130         61.880          1.227        4316.48 
1993-01-29         58.380         61.750         58.380         61.130          5.161        5738.88 
1993-01-22         60.000         60.000         57.750         58.130         -3.326        5054.16 
1993-01-15         60.380         61.000         59.750         60.130         -0.825        5225.28 
1993-01-08         61.250         62.380         60.130         60.630         -0.818        3794.24 
1993-01-01         62.000         62.750         61.000         61.130         -1.610        2882.50 
1992-12-25         62.630         62.880         61.250         62.130         -1.193        3513.10 
1992-12-18         60.630         62.880         60.380         62.880          3.285        5964.00 
1992-12-11         59.880         61.250         59.750         60.880          1.670        3197.52 
1992-12-04         59.630         59.880         58.250         59.880          0.639        3458.80 
1992-11-27         60.500         60.630         59.250         59.500         -2.058        3047.10 
1992-11-20         59.250         61.000         58.630         60.750          2.532        3087.28 
1992-11-13         58.380         59.250         58.130         59.250          1.717        4068.64 
1992-11-06         61.380         61.380         58.130         58.250         -4.898        5144.00 
1992-10-30         62.130         62.750         61.000         61.250         -1.210        2576.72 
1992-10-23         63.000         63.750         61.880         62.000         -1.790        2465.28 
1992-10-16         61.750         63.250         60.880         63.130          2.434        3696.32 
1992-10-09         63.250         63.380         61.380         61.630         -2.561        4123.92 
1992-10-02         63.250         64.750         63.250         63.250         -0.394        2623.20 
1992-09-25         63.880         64.500         63.250         63.500         -0.781        2601.92 
1992-09-18         63.500         64.000         62.130         64.000          1.781        4569.44 
1992-09-11         62.380         63.130         62.250         62.880          0.608        3988.30 
1992-09-04         64.370         64.620         62.000         62.500         -2.527        3835.12 
1992-08-28         62.880         64.250         62.750         64.120          1.375        3268.32 
1992-08-21         63.750         65.500         63.130         63.250         -1.172        3863.84 
1992-08-14         63.380         64.620         63.250         64.000          0.787        3860.64 
1992-08-07         63.380         65.120         63.130         63.500             na        4775.12 
1992-07-31         62.130         63.750         61.750         63.500          1.795        3920.32 
1992-07-24         61.750         63.130         61.380         62.380          0.402        2714.80 
1992-07-17         61.630         62.630         61.000         62.130          1.024        4481.28 
1992-07-10         62.000         62.630         61.130         61.500         -0.614        3496.72 
1992-07-03         61.500         62.380         61.380         61.880          0.618        3012.40 
1992-06-26         62.500         62.500         60.880         61.500         -1.411        2897.60 
1992-06-19         62.000         62.500         61.380         62.380          0.808        5079.68 
1992-06-12         62.630         63.630         61.880         61.880         -1.386        3487.44 
1992-06-05         60.750         63.250         60.750         62.750          3.497        4435.60 
1992-05-29         61.380         64.250         60.500         60.630          0.215        9227.80 
1992-05-22         59.750         60.500         58.880         60.500          2.110        4207.52 
1992-05-15         59.000         60.000         58.750         59.250          0.628        4684.40 
1992-05-08         59.500         60.250         58.380         58.880         -0.624        3722.56 
1992-05-01         58.630         60.250         58.380         59.250          0.628        4424.24 
1992-04-24         58.630         59.750         57.750         58.880          0.221        4102.24 
1992-04-17         57.750         59.000         56.630         58.750          1.943        5408.90 
1992-04-10         56.380         58.130         56.380         57.630          3.132        4908.96 
1992-04-03         55.130         56.000         54.250         55.880          1.360        3495.52 
1992-03-27         54.880         55.880         54.380         55.130          0.694        3201.60 
1992-03-20         56.880         57.130         53.750         54.750         -4.166        4658.72 
1992-03-13         55.500         57.380         54.880         57.130          2.696        3438.40 
1992-03-06         57.000         57.130         54.880         55.630         -2.626        5398.00 
1992-02-28         58.000         58.130         56.880         57.130         -1.296        2794.80 
1992-02-21         57.880         58.250         56.500         57.880         -0.635        5104.30 
1992-02-14         59.000         59.130         57.880         58.250         -0.427        4128.64 
1992-02-07         58.250         59.630         57.380         58.500          0.429        5245.36 
1992-01-31         60.250         61.250         58.250         58.250         -3.320        4327.28 
1992-01-24         59.880         61.130         58.750         60.250          0.618        3818.24 
1992-01-17         58.630         60.380         58.630         59.880          1.923        5470.00 
1992-01-10         60.130         60.380         57.750         58.750         -2.295        5267.52 
1992-01-03         58.500         61.000         57.880         60.130          3.227        6909.30 
1991-12-27         58.880         59.000         57.250         58.250         -1.488        3309.10 
1991-12-20         58.000         60.000         57.750         59.130          1.948        5689.52 
1991-12-13         57.250         58.250         55.880         58.000          1.523        4167.12 
1991-12-06         58.000         59.500         56.750         57.130         -2.558        3813.60 
1991-11-29         57.880         59.000         57.500         58.630          1.524        3483.30 
1991-11-22         57.750         59.380         57.130         57.750          0.873        5190.64 
1991-11-15         60.500         60.880         57.250         57.250         -4.790        3822.40 
1991-11-08         60.380         61.750         60.130         60.130         -0.612        3048.64 
1991-11-01         60.750         61.880         60.130         60.500         -0.214        3618.80 
1991-10-25         61.500         61.880         60.000         60.630         -1.415        3359.60 
1991-10-18         60.000         61.500         60.000         61.500          2.278        4583.12 
1991-10-11         59.130         60.630         58.630         60.130          1.691        3431.20 
1991-10-04         59.130         60.880         58.750         59.130          0.647        4514.56 
1991-09-27         58.750         59.880         58.500         58.750         -0.424        2821.04 
1991-09-20         58.380         59.880         58.250         59.000          1.062        4189.68 
1991-09-13         59.000         59.130         58.130         58.380         -1.051        3110.08 
1991-09-06         58.250         59.250         57.500         59.000          1.288        3809.20 
1991-08-30         59.000         59.500         58.000         58.250         -1.271        2878.16 
1991-08-23         56.750         59.130         56.630         59.000          2.609        4021.04 
1991-08-16         57.380         58.250         57.000         57.500             na        4833.68 
1991-08-09         58.750         59.880         57.500         57.500         -2.128        3727.52 
1991-08-02         58.750         59.630         58.630         58.750             na        3006.96 
1991-07-26         59.630         59.880         58.380         58.750         -1.476        2774.80 
1991-07-19         58.750         60.130         58.630         59.630          1.498        4762.16 
1991-07-12         57.250         59.130         56.880         58.750          2.174        3661.84 
1991-07-05         58.380         59.880         57.000         57.500         -1.084        3669.80 
1991-06-28         58.250         59.750         58.000         58.130         -0.632        3776.96 
1991-06-21         58.130         58.630         56.250         58.500          0.429        4774.08 
1991-06-14         57.630         58.630         57.500         58.250          1.304        3904.32 
1991-06-07         58.250         58.880         56.500         57.500         -1.288        3179.20 
1991-05-31         58.500         58.750         57.750         58.250         -0.648        4495.50 
1991-05-24         58.500         59.250         58.000         58.630          1.086        4026.72 
1991-05-17         58.130         58.500         55.880         58.000          0.207        5857.68 
1991-05-10         59.250         59.750         57.250         57.880         -2.312        5211.84 
1991-05-03         59.380         60.750         58.130         59.250         -0.420        4600.40 
1991-04-26         59.750         61.380         58.750         59.500         -1.048        4538.24 
1991-04-19         59.880         60.630         58.750         60.130          0.636        5387.68 
1991-04-12         57.380         59.880         56.500         59.750          4.130        3974.72 
1991-04-05         58.380         59.000         56.750         57.380         -1.915        4031.92 
1991-03-29         57.750         59.880         57.750         58.500          1.071        3767.80 
1991-03-22         56.880         58.000         55.880         57.880          1.313        4066.00 
1991-03-15         55.630         57.750         55.000         57.130          3.160        6414.24 
1991-03-08         56.000         56.130         54.500         55.380         -0.664        3978.00 
1991-03-01         54.250         56.000         53.380         55.750          3.721        5249.44 
1991-02-22         53.000         54.500         52.750         53.750          0.693        4319.30 
1991-02-15         53.630         55.380         53.130         53.380          0.471        6761.12 
1991-02-08         50.750         54.880         50.130         53.130          5.208        8421.68 
1991-02-01         52.630         53.000         50.380         50.500         -4.047        4115.04 
1991-01-25         51.250         52.880         50.630         52.630          1.937        4020.72 
1991-01-18         49.630         51.880         49.630         51.630          3.508        5858.40 
1991-01-11         51.130         51.750         49.750         49.880         -3.146        3612.72 
1991-01-04         51.500         51.880         50.380         51.500         -0.252        3482.40 
1990-12-28         50.630         52.500         50.500         51.630          1.734        2508.90 
1990-12-21         50.750         51.130         50.130         50.750             na        5051.20 
1990-12-14         49.380         50.880         49.250         50.750          3.046        4194.64 
1990-12-07         50.750         51.000         49.250         49.250         -2.726        4058.00 
1990-11-30         51.000         51.380         49.880         50.630         -0.978        3640.80 
1990-11-23         50.500         51.130         50.250         51.130          1.489        3727.00 
1990-11-16         50.500         50.750         49.750         50.380             na        4831.44 
1990-11-09         49.250         50.630         48.250         50.380          1.511        3927.44 
1990-11-02         47.380         50.130         47.250         49.630          5.037        4068.88 
1990-10-26         49.750         50.000         47.250         47.250         -5.273        4234.00 
1990-10-19         48.750         50.130         48.130         49.880          2.845        5898.08 
1990-10-12         50.250         50.500         47.630         48.500         -2.767        3987.76 
1990-10-05         49.130         50.500         48.630         49.880          1.796        3830.88 
1990-09-28         51.250         51.250         48.750         49.000         -4.390        4328.24 
1990-09-21         51.380         51.880         50.500         51.250         -0.253        6058.40 
1990-09-14         51.130         51.630         50.380         51.380          0.983        4028.16 
1990-09-07         50.000         51.380         49.880         50.880          1.760        5077.50 
1990-08-31         49.380         50.380         48.750         50.000          2.291        3898.24 
1990-08-24         52.380         53.250         48.500         48.880         -6.234        5481.12 
1990-08-17         51.130         52.750         50.880         52.130          0.968        4986.96 
1990-08-10         54.250         55.130         51.130         51.630         -2.823        8255.28 
1990-08-03         49.250         55.000         49.130         53.130          7.878        10567.3 
1990-07-27         48.630         50.380         47.750         49.250          1.275        6808.72 
1990-07-20         49.000         50.000         47.880         48.630         -0.246        5612.16 
1990-07-13         47.630         49.880         46.750         48.750          2.094        4645.92 
1990-07-06         47.630         47.880         46.750         47.750         -0.272        2885.50 
1990-06-29         48.130         48.380         46.880         47.880             na        4234.16 
1990-06-22         48.000         49.000         47.130         47.880             na        3605.12 
1990-06-15         47.000         49.250         47.000         47.880          1.872        6107.68 
1990-06-08         47.880         48.500         46.750         47.000         -1.571        4554.88 
1990-06-01         46.500         48.250         46.500         47.750          2.688        4236.30 
1990-05-25         47.750         48.380         46.380         46.500         -2.618        3728.88 
1990-05-18         48.130         48.630         47.250         47.750         -0.272        6499.28 
1990-05-11         46.250         48.000         45.500         47.880          2.968        4920.96 
1990-05-04         45.130         46.630         45.000         46.500          3.333        3331.04 
1990-04-27         46.250         46.380         44.880         45.000         -2.975        3072.24 
1990-04-20         45.630         46.500         45.250         46.380          1.377        4722.80 
1990-04-13         46.000         46.500         45.500         45.750         -0.824        3970.60 
1990-04-06         45.880         47.250         45.750         46.130         -0.259        3351.68 
1990-03-30         46.500         46.880         45.750         46.250          0.260        3188.96 
1990-03-23         47.250         47.630         45.630         46.130         -2.884        3606.80 
1990-03-16         46.250         47.750         45.500         47.500          2.415        5373.36 
1990-03-09         46.750         47.250         46.250         46.380         -0.791        4321.84 
1990-03-02         47.130         48.500         46.380         46.750         -0.806        6118.64 
1990-02-23         47.500         48.130         46.500         47.130         -1.813        4343.80 
1990-02-16         48.130         49.130         46.630         48.000         -0.518        4060.32 
1990-02-09         48.000         49.000         46.250         48.250          0.773        4758.48 
1990-02-02         47.000         47.880         45.880         47.880          2.417        4634.16 
1990-01-26         48.630         49.000         45.630         46.750         -3.866        4957.28 
1990-01-19         47.630         48.880         47.000         48.630          1.843        5137.68 
1990-01-12         48.750         49.750         47.630         47.750         -2.051        3990.48 
1990-01-05         49.880         50.500         48.380         48.750         -2.500        5051.30 
1989-12-29         50.380         50.630         49.880         50.000         -1.244        3387.70 
1989-12-22         50.130         51.000         49.750         50.630          0.997        3842.32 
1989-12-15         48.880         51.630         48.880         50.130          2.306        8301.60 
1989-12-08         48.500         49.250         47.630         49.000          1.282        4288.16 
1989-12-01         46.000         48.880         45.880         48.380          5.449        6045.44 
1989-11-24         46.250         46.380         45.380         45.880         -0.800        2723.90 
1989-11-17         45.250         46.380         45.000         46.250          2.482        2905.84 
1989-11-10         45.880         46.250         45.000         45.130         -1.891        3709.68 
1989-11-03         45.750         46.380         45.000         46.000          0.546        3772.08 
1989-10-27         46.000         46.250         44.630         45.750         -0.824        4486.56 
1989-10-20         43.500         46.130         43.250         46.130          4.249        7513.28 
1989-10-13         45.380         46.880         44.000         44.250         -2.490        6514.64 
1989-10-06         44.750         45.500         44.500         45.380          1.408        4755.36 
1989-09-29         45.130         45.130         44.380         44.750         -1.388        3970.08 
1989-09-22         45.000         45.500         44.750         45.380          1.114        3590.72 
1989-09-15         44.250         45.630         44.130         44.880          1.127        7717.20 
1989-09-08         44.000         44.750         43.630         44.380          0.864        6117.20 
1989-09-01         43.630         44.130         43.500         44.000          0.273        5095.68 
1989-08-25         43.500         44.500         43.130         43.880          0.297        5294.00 
1989-08-18         43.750         45.130         43.500         43.750          0.275        5727.36 
1989-08-11         45.380         46.130         43.500         43.630         -3.856        6375.84 
1989-08-04         44.630         46.250         44.130         45.380          1.114        4699.52 
1989-07-28         46.380         46.500         43.500         44.880         -4.000        6807.76 
1989-07-21         45.500         46.750         45.000         46.750          2.455        5596.24 
1989-07-14         44.380         45.880         44.250         45.630          3.119        4497.76 
1989-07-07         44.250         44.380         43.630         44.250          0.568        3144.50 
1989-06-30         44.630         46.000         43.750         44.000         -1.412        5331.92 
1989-06-23         44.000         44.880         44.000         44.630          1.133        3965.92 
1989-06-16         43.750         44.880         43.630         44.130          0.570        7072.00 
1989-06-09         43.750         44.500         43.380         43.880          0.573        5709.60 
1989-06-02         43.880         43.880         42.880         43.630         -0.274        3791.40 
1989-05-26         44.130         44.250         43.500         43.750         -0.296        4560.80 
1989-05-19         43.250         44.000         42.500         43.880          1.739        6979.12 
1989-05-12         42.250         43.250         41.750         43.130          2.083        6103.60 
1989-05-05         42.880         43.130         41.880         42.250         -2.040        5282.48 
1989-04-28         44.630         44.880         42.880         43.130         -3.361        6095.36 
1989-04-21         42.000         44.880         41.880         44.630          6.262        8229.36 
1989-04-14         42.250         42.880         41.500         42.000         -1.754        11020.6 
1989-04-07         43.630         43.750         42.500         42.750         -2.575        7110.08 
1989-03-31         44.000         44.750         42.880         43.880         -1.393        5483.76 
1989-03-24         45.000         45.000         44.250         44.500         -1.396        3560.90 
1989-03-17         44.380         46.130         44.380         45.130          1.416        7546.80 
1989-03-10         44.250         45.500         44.250         44.500          0.565        4458.16 
1989-03-03         43.500         44.380         43.250         44.250          2.006        4882.80 
1989-02-24         44.630         44.880         43.380         43.380         -3.061        4671.90 
1989-02-17         44.380         45.380         44.000         44.750          0.562        4918.08 
1989-02-10         45.000         45.880         44.380         44.500         -3.261        4525.44 
1989-02-03         46.000         46.380         45.750         46.000          0.262        4133.92 
1989-01-27         45.000         46.250         44.750         45.880          1.956        5144.08 
1989-01-20         44.630         45.250         44.500         45.000          1.124        4211.52 
1989-01-13         44.500         45.000         43.750         44.500             na        4592.08 
1989-01-06         43.500         45.000         43.130         44.500          1.136        5981.80 
1988-12-30         45.000         45.500         43.750         44.000         -2.222        3396.70 
1988-12-23         45.250         46.500         44.880         45.000         -1.099        4187.04 
1988-12-16         44.630         45.630         44.500         45.500          1.949        6345.76 
1988-12-09         42.630         44.750         42.500         44.630          5.309        4938.88 
1988-12-02         42.000         43.380         42.000         42.380          0.905        4435.20 
1988-11-25         42.000         44.250         41.250         42.000         -0.309        4371.90 
1988-11-18         43.130         43.380         40.380         42.130         -1.450        6068.80 
1988-11-11         44.000         44.630         42.750         42.750         -4.212        4739.28 
1988-11-04         44.500         45.380         44.250         44.630         -0.268        4044.80 
1988-10-28         45.880         46.750         44.250         44.750         -2.992        3471.04 
1988-10-21         45.000         46.250         43.630         46.130          2.216        6326.56 
1988-10-14         45.500         45.750         43.380         45.130         -0.813        4023.76 
1988-10-07         44.500         46.500         44.000         45.500          1.676        5545.84 
1988-09-30         44.880         45.380         44.130         44.750         -0.290        4809.76 
1988-09-23         45.250         45.500         44.130         44.880         -1.902        5527.76 
1988-09-16         44.880         45.750         44.500         45.750          1.374        8292.16 
1988-09-09         46.750         47.000         45.000         45.130         -3.733        6565.20 
1988-09-02         46.250         46.880         45.630         46.880          1.362        5449.84 
1988-08-26         45.630         46.500         45.000         46.250          1.093        4430.48 
1988-08-19         46.380         46.630         45.250         45.750         -1.358        5131.12 
1988-08-12         47.250         47.750         45.380         46.380         -1.067        5731.12 
1988-08-05         47.130         47.630         46.500         46.880         -1.055        4562.08 
1988-07-29         44.630         47.380         44.500         47.380          6.472        4905.60 
1988-07-22         46.630         46.630         44.380         44.500         -4.568        4115.84 
1988-07-15         44.880         46.880         44.250         46.630          4.481        5147.92 
1988-07-08         44.630         45.880         44.130         44.630             na        5767.50 
1988-07-01         46.000         46.380         44.250         44.630         -3.252        6338.96 
1988-06-24         46.630         47.500         45.630         46.130         -1.600        5348.24 
1988-06-17         46.000         47.130         45.380         46.880          2.180        8721.76 
1988-06-10         44.380         47.880         43.880         45.880          3.684        6364.72 
1988-06-03         43.380         45.500         43.130         44.250          2.006        6588.60 
1988-05-27         44.000         44.250         43.130         43.380         -1.700        3238.88 
1988-05-20         45.130         45.250         43.250         44.130         -1.933        4288.16 
1988-05-13         43.500         45.130         43.500         45.000          1.971        5334.00 
1988-05-06         44.880         45.750         43.630         44.130         -1.671        3983.28 
1988-04-29         44.250         45.250         44.250         44.880          2.000        5908.32 
1988-04-22         43.630         44.250         41.630         44.000          0.848        6573.28 
1988-04-15         45.000         45.500         42.250         43.630         -2.241        8202.00 
1988-04-08         41.750         44.880         41.130         44.630          6.262        6651.36 
1988-04-01         41.750         43.250         41.500         42.000          0.889        5205.20 
1988-03-25         43.880         44.500         41.500         41.630         -5.665        4910.96 
1988-03-18         42.000         44.630         41.750         44.130          4.747        7525.60 
1988-03-11         41.880         42.630         41.380         42.130          0.597        6024.32 
1988-03-04         41.500         43.000         41.380         41.880          1.527        5182.64 
1988-02-26         42.750         43.630         41.250         41.250         -3.509        6056.48 
1988-02-19         41.000         42.750         40.630         42.750          5.556        7287.60 
1988-02-12         39.380         41.380         39.000         40.500          1.555        4735.12 
1988-02-05         42.000         42.130         39.630         39.880         -5.048        4951.36 
1988-01-29         39.630         42.000         38.880         42.000          5.980        5353.04 
1988-01-22         40.630         40.880         38.250         39.630         -3.058        5800.64 
1988-01-15         38.250         40.880         36.880         40.880          7.579        7772.16 
1988-01-08         38.880         41.500         36.630         38.000         -0.341        6879.44 
1988-01-01         39.630         39.630         38.000         38.130         -5.572        4183.30 
1987-12-25         40.000         40.500         39.250         40.380          0.950        4191.70 
1987-12-18         39.250         42.000         38.630         40.000          1.911        8850.72 
1987-12-11         36.750         39.880         36.500         39.250          8.276        5725.52 
1987-12-04         38.000         38.500         35.250         36.250         -7.360        6832.40 
1987-11-27         40.000         40.880         39.130         39.130         -2.783        4071.30 
1987-11-20         41.000         41.500         38.250         40.250         -0.935        6090.88 
1987-11-13         40.880         41.500         39.500         40.630         -1.503        5280.00 
1987-11-06         41.500         44.000         41.000         41.250         -3.237        6944.00 
1987-10-30         42.000         43.750         40.000         42.630         -5.013        8567.52 
1987-10-23         40.000         45.250         30.870         44.880          2.583        18067.8 
1987-10-16         48.000         49.250         43.500         43.750         -8.854        9143.84 
1987-10-09         49.880         49.880         46.750         48.000         -3.518        6832.00 
1987-10-02         49.500         50.250         48.380         49.750          2.303        6432.00 
1987-09-25         46.380         49.380         46.000         48.630          5.717        7058.00 
1987-09-18         95.370         95.500         45.130         46.000        -51.958        7657.44 
1987-09-11         96.500         97.120         95.000         95.750         -1.289        6722.60 
1987-09-04         98.750        100.750         95.870         97.000         -1.020        8276.80 
1987-08-28         99.370         99.370         94.750         98.000         -1.010        7352.32 
1987-08-21         97.500         99.870         96.620         99.000          1.799        9291.20 
1987-08-14         96.000        100.250         95.620         97.250          1.971        10572.5 
1987-08-07         95.000         98.500         93.370         95.370          1.328        9085.28 
1987-07-31         92.870         94.250         90.750         94.120          1.346        7386.24 
1987-07-24         95.120         95.500         92.120         92.870         -2.621        6140.16 
1987-07-17         94.120         97.000         93.120         95.370          1.328        7205.28 
1987-07-10         93.000         95.500         92.500         94.120          1.477        7219.20 
1987-07-03         92.000         94.250         92.000         92.750          1.366        7691.20 
1987-06-26         90.500         92.250         90.250         91.500          1.531        6486.72 
1987-06-19         89.620         90.620         89.000         90.120          0.839        8133.44 
1987-06-12         87.000         89.870         86.620         89.370          2.430        5673.28 
1987-06-05         87.500         88.500         86.750         87.250          0.287        4991.68 
1987-05-29         87.250         88.000         86.750         87.000          0.288        5068.40 
1987-05-22         87.370         89.000         85.120         86.750         -0.425        7797.76 
1987-05-15         87.250         90.620         86.620         87.120          0.577        8820.64 
1987-05-08         85.750         89.120         85.370         86.620          1.015        10032.5 
1987-05-01         86.250         87.750         84.250         85.750         -0.867        10608.0 
1987-04-24         88.750         90.370         86.250         86.500         -2.260        9193.28 
1987-04-17         90.120         92.000         87.250         88.500         -1.798        12160.0 
1987-04-10         90.120         91.120         87.620         90.120          0.278        8132.48 
1987-04-03         83.000         90.500         83.000         89.870          3.597        8653.76 
1987-03-27         85.620         89.000         85.500         86.750          1.166        7740.00 
1987-03-20         82.370         86.000         81.620         85.750          3.788        9981.60 
1987-03-13         81.500         83.620         80.500         82.620          1.374        6925.92 
1987-03-06         78.250         82.000         78.000         81.500          3.994        6677.28 
1987-02-27         81.370         82.000         76.250         78.370         -3.687        9367.04 
1987-02-20         80.870         83.620         80.620         81.370          0.457        9660.00 
1987-02-13         84.000         84.250         79.750         81.000         -3.709        8681.92 
1987-02-06         82.620         85.000         82.500         84.120          1.656        7869.28 
1987-01-30         79.500         82.870         79.000         82.750          4.416        8701.28 
1987-01-23         77.750         84.620         75.870         79.250          1.603        10065.6 
1987-01-16         73.750         78.120         73.620         78.000          5.949        10336.0 
1987-01-09         73.120         74.000         72.620         73.620          2.250        7764.00 
1987-01-02         73.250         73.500         70.120         72.000         -2.041        7124.00 
1986-12-26         72.500         74.120         72.500         73.500          1.031        10632.2 
1986-12-19         71.120         73.000         70.500         72.750          1.934        12824.3 
1986-12-12         69.500         71.500         69.120         71.370          3.061        9304.48 
1986-12-05         68.370         70.500         68.000         69.250             na        8945.28 
1986-11-28         70.000         70.120         68.620         69.250         -1.071        5466.60 
1986-11-21         69.000         70.120         67.000         70.000          0.908        7793.12 
1986-11-14         69.000         70.120         68.620         69.370          0.726        6535.04 
1986-11-07         68.250         70.000         65.620         68.870          1.279        10198.6 
1986-10-31         66.370         68.620         65.620         68.000          2.456        6462.24 
1986-10-24         67.870         69.750         66.000         66.370         -2.569        4746.56 
1986-10-17         66.250         68.500         65.500         68.120          2.637        5884.96 
1986-10-10         67.370         68.620         66.120         66.370         -1.849        4825.44 
1986-10-03         65.500         68.370         65.370         67.620          2.844        7190.88 
1986-09-26         66.500         67.250         64.870         65.750         -0.755        5974.24 
1986-09-19         67.000         68.000         65.870         66.250          0.379        8490.72 
1986-09-12         70.000         70.370         64.000         66.000         -6.210        11664.0 
1986-09-05         69.000         71.250         67.500         70.370          2.178        10440.0 
1986-08-29         65.750         69.750         65.370         68.870          4.953        8433.12 
1986-08-22         65.500         66.250         64.750         65.620          0.567        5980.00 
1986-08-15         62.750         65.500         62.630         65.250          4.183        7926.40 
1986-08-08         60.250         64.500         60.000         62.630          3.521        12217.6 
1986-08-01         60.000         61.250         58.250         60.500          0.833        5411.04 
1986-07-25         60.000         60.750         59.500         60.000             na        4147.52 
1986-07-18         58.880         60.250         57.500         60.000          1.471        7001.12 
1986-07-11         60.750         60.750         58.880         59.130         -2.667        5404.96 
1986-07-04         61.130         61.500         60.500         60.750         -0.622        3551.40 
1986-06-27         60.880         61.630         60.250         61.130          0.213        4884.32 
1986-06-20         60.250         61.000         59.500         61.000          1.027        5692.48 
1986-06-13         59.880         60.500         58.500         60.380          0.416        5518.88 
1986-06-06         60.000         60.500         59.000         60.130          0.418        4955.04 
1986-05-30         58.750         60.000         58.000         59.880          2.132        5463.00 
1986-05-23         57.500         59.500         57.130         58.630          2.178        5108.80 
1986-05-16         59.000         60.130         57.380         57.380         -2.132        5893.12 
1986-05-09         58.500         59.750         55.750         58.630          1.086        9230.40 
1986-05-02         57.130         58.250         56.000         58.000          1.310        6666.72 
1986-04-25         57.500         58.630         56.750         57.250             na        6371.20 
1986-04-18         55.750         58.380         55.250         57.250          3.153        5497.60 
1986-04-11         55.250         56.000         54.130         55.500          0.452        6070.56 
1986-04-04         56.000         56.750         54.880         55.250         -1.778        8879.04 
1986-03-28         54.880         57.130         54.130         56.250          2.496        7219.00 
1986-03-21         54.750         56.250         54.500         54.880         -0.218        9229.92 
1986-03-14         52.250         55.750         52.130         55.000          5.263        10272.0 
1986-03-07         52.250         52.880         51.630         52.250             na        7649.28 
1986-02-28         52.500         54.750         51.750         52.250         -0.722        10560.0 
1986-02-21         51.750         52.750         51.130         52.630          1.446        8570.00 
1986-02-14         50.130         51.880         50.130         51.880          3.760        6620.16 
1986-02-07         51.750         52.000         48.380         50.000         -3.382        15072.6 
1986-01-31         50.750         52.000         50.250         51.750          1.710        9192.00 
1986-01-24         52.000         52.130         49.500         50.880         -2.622        10627.2 
1986-01-17         53.750         54.630         51.130         52.250         -3.241        8466.72 
1986-01-10         55.000         56.130         53.000         54.000         -1.818        7943.20 
1986-01-03         53.880         55.130         53.750         55.000          2.079        8518.20 
1985-12-27         54.250         54.380         52.500         53.880         -1.138        3853.40 
1985-12-20         52.630         55.000         52.500         54.500          3.318        12032.3 
1985-12-13         53.250         53.250         49.000         52.750         -0.939        19007.5 
1985-12-06         53.380         54.630         52.250         53.250         -0.244        6536.64 
1985-11-29         52.750         54.250         52.630         53.380          0.946        3752.60 
1985-11-22         53.130         53.380         52.750         52.880         -0.937        3984.16 
1985-11-15         52.880         54.630         52.750         53.380          0.717        5992.80 
1985-11-08         55.380         55.880         52.250         53.000         -4.505        6799.68 
1985-11-01         53.750         55.630         53.630         55.500          3.738        6197.92 
1985-10-25         52.630         54.250         52.380         53.500          1.653        3786.08 
1985-10-18         52.880         54.130         52.380         52.630         -0.698        6463.36 
1985-10-11         51.500         53.000         50.880         53.000          2.415        4654.56 
1985-10-04         50.750         53.250         50.380         51.750          3.500        9457.76 
1985-09-27         50.130         50.630         48.380         50.000          0.503        7336.00 
1985-09-20         50.750         51.130         49.380         49.750         -2.699        6348.00 
1985-09-13         52.500         52.750         51.130         51.130         -2.610        4359.84 
1985-09-06         52.750         52.750         51.880         52.500         -0.474        3927.60 
1985-08-30         50.750         52.880         50.750         52.750          3.675        4012.32 
1985-08-23         50.880         51.500         50.500         50.880          0.256        5194.24 
1985-08-16         51.250         52.500         50.750         50.750         -0.976        4512.64 
1985-08-09         51.750         52.500         50.500         51.250         -0.966        5383.84 
1985-08-02         52.750         53.000         51.750         51.750         -2.358        4324.32 
1985-07-26         52.750         53.250         51.250         53.000          0.474        6866.40 
1985-07-19         52.380         53.130         51.880         52.750          0.706        5418.08 
1985-07-12         52.630         53.500         51.880         52.380         -0.701        8109.12 
1985-07-05         53.630         53.880         51.380         52.750         -2.097        6688.40 
1985-06-28         52.630         54.000         52.130         53.880          1.660        4945.28 
1985-06-21         52.880         53.000         51.250         53.000             na        5762.08 
1985-06-14         50.130         54.500         50.130         53.000          6.000        5799.68 
1985-06-07         54.000         54.130         49.880         50.000         -7.407        8794.24 
1985-05-31         53.630         54.250         53.000         54.000          0.465        6175.40 
1985-05-24         51.880         53.750         51.880         53.750          3.108        5967.36 
1985-05-17         50.130         52.750         50.000         52.130          4.260        6543.36 
1985-05-10         51.880         52.750         49.250         50.000         -3.382        6060.32 
1985-05-03         51.750         52.500         51.130         51.750         -0.251        4889.44 
1985-04-26         54.130         54.130         51.750         51.880         -3.712        6993.28 
1985-04-19         50.880         54.000         50.880         53.880          5.647        4933.60 
1985-04-12         50.250         53.750         50.000         51.000          2.000        3818.24 
1985-04-05         49.880         50.380         49.500         50.000         -0.498        4222.40 
1985-03-29         49.500         50.880         49.250         50.250          1.762        5096.00 
1985-03-22         48.500         50.130         48.500         49.380          1.542        6112.96 
1985-03-15         48.250         50.000         48.000         48.630          0.788        6503.84 
1985-03-08         48.250         49.630         48.130         48.250             na        7156.48 
1985-03-01         46.250         48.630         46.130         48.250          4.032        10549.4 
1985-02-22         47.130         47.750         46.130         46.380         -2.111        5250.60 
1985-02-15         47.750         48.000         46.750         47.380         -0.775        6165.12 
1985-02-08         47.380         47.880         46.250         47.750         -1.302        7698.40 
1985-02-01         45.500         48.380         45.000         48.380          5.174        11249.0 
1985-01-25         46.750         48.500         44.250         46.000         -1.351        7826.56 
1985-01-18         44.750         46.880         44.500         46.630          3.622        8069.44 
1985-01-11         44.380         45.380         44.380         45.000          1.695        6600.48 
1985-01-04         44.880         45.000         44.130         44.250         -1.117        5396.60 
1984-12-28         44.000         44.880         43.880         44.750          1.983        3665.80 
1984-12-21         43.250         45.000         42.500         43.880          1.153        10570.2 
1984-12-14         43.750         44.880         43.130         43.380         -0.846        7101.76 
1984-12-07         43.380         44.000         43.130         43.750          1.156        4680.64 
1984-11-30         43.500         43.750         42.750         43.250         -1.436        5451.04 
1984-11-23         43.500         44.000         43.130         43.880          0.874        5304.20 
1984-11-16         43.750         44.130         43.130         43.500         -0.571        6254.08 
1984-11-09         43.750         44.880         43.630         43.750             na        8209.44 
1984-11-02         43.000         44.630         42.750         43.750          1.156        7894.08 
1984-10-26         41.250         43.500         41.000         43.250          4.217        9196.48 
1984-10-19         45.000         45.500         41.000         41.500         -8.043        16008.6 
1984-10-12         44.880         45.500         44.750         45.130          0.557        6473.76 
1984-10-05         44.630         45.380         44.500         44.880          0.291        5586.40 
1984-09-28         43.630         45.380         42.630         44.750          2.567        6829.92 
1984-09-21         44.630         45.000         43.630         43.630         -2.503        9128.80 
1984-09-14         43.380         45.130         43.380         44.750          2.874        9887.36 
1984-09-07         42.880         44.000         42.750         43.500          1.163        6522.40 
1984-08-31         42.630         43.750         42.250         43.000          0.585        6926.72 
1984-08-24         41.380         43.000         41.380         42.750          3.311        8351.20 
1984-08-17         41.000         41.500         40.500         41.380             na        6690.72 
1984-08-10         38.880         42.000         38.250         41.380          5.750        13361.0 
1984-08-03         40.250         40.250         38.000         39.130         -3.383        13293.4 
1984-07-27         40.880         41.750         40.500         40.500         -1.532        6611.68 
1984-07-20         40.630         41.500         40.380         41.130          1.231        5934.56 
1984-07-13         40.630         41.130         40.250         40.630         -0.294        6537.76 
1984-07-06         40.750         41.000         40.130         40.750         -0.318        4158.00 
1984-06-29         40.130         41.000         39.750         40.880          1.565        6270.40 
1984-06-22         38.500         41.000         38.250         40.250          4.545        6563.52 
1984-06-15         40.500         40.750         38.500         38.500         -5.242        8432.48 
1984-06-08         40.500         40.880         40.000         40.630          0.619        11029.9 
1984-06-01         41.130         41.630         39.630         40.380         -1.823        9911.20 
1984-05-25         42.630         42.880         39.750         41.130         -3.519        9044.80 
1984-05-18         42.380         43.130         41.880         42.630          0.590        7284.32 
1984-05-11         42.630         43.000         41.750         42.380         -0.865        9531.84 
1984-05-04         42.630         43.130         42.500         42.750          0.281        7434.24 
1984-04-27         40.380         43.130         40.250         42.630          5.572        9056.80 
1984-04-20         40.130         40.750         39.880         40.380          0.623        7064.20 
1984-04-13         38.500         40.630         38.380         40.130          3.561        7665.76 
1984-04-06         38.630         38.880         38.000         38.750          0.311        4524.16 
1984-03-30         37.880         39.250         37.750         38.630          1.658        3634.08 
1984-03-23         38.500         38.880         37.130         38.000         -2.564        4679.84 
1984-03-16         38.750         39.500         38.000         39.000          0.958        5736.16 
1984-03-09         38.500         39.000         36.880         38.630         -1.278        4784.16 
1984-03-02         38.250         39.750         38.130         39.130          2.301        7494.08 
1984-02-24         37.380         38.880         37.380         38.250          2.685        6125.80 
1984-02-17         37.000         37.750         36.500         37.250          1.361        4346.08 
1984-02-10         37.500         38.750         36.130         36.750         -6.679        7419.36 
1984-02-03         39.000         40.000         39.000         39.380          0.639        8310.08 
1984-01-27         38.000         39.380         37.880         39.130          2.623        6679.84 
1984-01-20         37.630         38.880         37.130         38.130          1.680        5097.76 
1984-01-13         37.130         37.880         36.880         37.500          0.321        6698.56 
1984-01-06         37.250         37.880         36.630         37.380             na        5443.60 
1983-12-30         37.000         38.130         37.000         37.380          0.673        2939.00 
1983-12-23         37.500         37.630         36.750         37.130         -1.329        3639.84 
1983-12-16         38.380         38.750         37.000         37.630         -3.215        5684.00 
1983-12-09         38.250         39.750         37.750         38.880          1.303        6229.28 
1983-12-02         37.880         38.630         37.630         38.380          1.320        5699.52 
1983-11-25         36.750         38.380         36.630         37.880          2.711        5975.80 
1983-11-18         38.500         38.630         36.750         36.880         -4.530        5902.40 
1983-11-11         38.130         39.000         37.880         38.630          0.993        5674.72 
1983-11-04         38.130         39.750         38.000         38.250             na        9065.44 
1983-10-28         38.630         39.630         37.880         38.250         -1.620        5965.76 
1983-10-21         38.880         39.750         38.250         38.880             na        6248.96 
1983-10-14         37.130         39.130         37.000         38.880          4.713        6286.88 
1983-10-07         36.500         37.250         36.130         37.130          1.726        6193.60 
1983-09-30         37.630         37.750         36.500         36.500         -3.003        3320.16 
1983-09-23         38.130         38.500         37.000         37.630         -0.974        4920.80 
1983-09-16         39.130         39.250         37.750         38.000         -2.888        7425.28 
1983-09-09         37.750         39.250         37.750         39.130          4.347        5671.40 
1983-09-02         37.380         38.250         37.130         37.500         -0.345        4000.32 
1983-08-26         38.880         39.250         37.250         37.630         -2.260        5948.64 
1983-08-19         37.380         39.380         37.000         38.500          4.393        9993.76 
1983-08-12         36.880         37.250         35.380         36.880         -0.993        10381.3 
1983-08-05         35.880         37.380         35.500         37.250          3.818        9340.00 
1983-07-29         35.130         36.500         33.630         35.880          2.514        7438.24 
1983-07-22         34.250         35.250         34.130         35.000          2.190        4279.36 
1983-07-15         34.500         34.880         34.000         34.250             na        3951.52 
1983-07-08         34.000         35.500         33.880         34.250             na        4163.00 
1983-07-01         34.250         34.250         33.500         34.250             na        2903.04 
1983-06-24         34.750         35.130         33.880         34.250         -1.097        5627.52 
1983-06-17         33.500         34.880         33.380         34.630          3.745        6161.60 
1983-06-10         33.630         34.130         32.880         33.380         -1.476        5332.64 
1983-06-03         34.000         34.130         33.250         33.880         -1.080        5022.00 
1983-05-27         33.380         35.000         33.130         34.250          2.239        4624.80 
1983-05-20         33.750         34.130         33.000         33.500         -1.846        5330.88 
1983-05-13         34.380         35.250         34.000         34.130         -3.177        6469.60 
1983-05-06         35.500         35.750         34.250         35.250         -0.367        8302.72 
1983-04-29         33.250         35.500         33.000         35.380          6.406        10691.4 
1983-04-22         33.000         33.500         32.750         33.250          0.758        7020.48 
1983-04-15         31.870         33.750         31.750         33.000          4.762        9304.96 
1983-04-08         30.620         31.500         30.120         31.500          2.041        5694.56 
1983-04-01         29.870         31.370         29.500         30.870          3.348        7548.00 
1983-03-25         30.250         30.370         29.750         29.870         -1.256        7996.48 
1983-03-18         31.000         31.250         30.000         30.250         -2.419        5354.40 
1983-03-11         30.870         31.370         30.120         31.000          0.421        7611.20 
1983-03-04         29.500         31.370         29.120         30.870          3.765        9491.52 
1983-02-25         29.250         30.000         28.500         29.750          0.847        12164.6 
1983-02-18         29.750         30.000         29.120         29.500         -1.667        7026.88 
1983-02-11         29.870         30.620         29.120         30.000          1.283        9344.64 
1983-02-04         30.000         30.250         29.250         29.620         -1.267        9478.72 
1983-01-28         30.000         30.250         29.120         30.000         -2.439        8686.08 
1983-01-21         30.750         31.370         30.000         30.750          0.820        8264.32 
1983-01-14         30.750         31.250         30.120         30.500          0.428        7483.36 
1983-01-07         29.370         31.370         28.870         30.370          2.084        7736.32 
1982-12-31         28.620         30.000         27.870         29.750          6.250        4787.36 
1982-12-24         28.000         28.500         27.500         28.000         -0.885        7915.20 
1982-12-17         29.250         30.120         28.000         28.250         -3.419        6980.96 
1982-12-10         27.500         29.370         27.120         29.250          4.952        11745.9 
1982-12-03         28.370         28.870         27.620         27.870         -1.762        9852.32 
1982-11-26         28.620         29.120         28.000         28.370         -1.322        6859.80 
1982-11-19         28.750         29.870         28.000         28.750         -2.111        9578.72 
1982-11-12         30.250         30.500         29.250         29.370         -3.705        9760.32 
1982-11-05         29.620         31.620         29.250         30.500          2.971        12234.1 
1982-10-29         30.250         30.620         29.250         29.620         -5.968        12062.7 
1982-10-22         31.000         32.000         30.620         31.500          2.439        8634.40 
1982-10-15         30.250         32.250         29.620         30.750          5.128        15980.8 
1982-10-08         27.750         29.500         27.620         29.250          4.952        6436.80 
1982-10-01         27.870         28.250         27.500         27.870             na        4731.84 
1982-09-24         28.000         29.120         27.370         27.870         -0.889        5983.68 
1982-09-17         29.250         29.500         28.000         28.120         -4.678        4907.20 
1982-09-10         28.870         29.870         28.500         29.500          2.182        7930.60 
1982-09-03         27.870         29.250         27.370         28.870          1.762        7423.36 
1982-08-27         27.620         29.250         27.120         28.370          3.654        11858.2 
1982-08-20         25.620         27.750         25.250         27.370          7.883        9394.72 
1982-08-13         25.250         25.620         24.870         25.370         -3.352        6055.36 
1982-08-06         26.370         26.750         25.870         26.250          0.962        6458.72 
1982-07-30         26.620         26.870         25.750         26.000         -1.887        4725.44 
1982-07-23         26.870         27.120         26.250         26.500         -1.377        5744.00 
1982-07-16         26.620         27.120         26.120         26.870             na        7584.32 
1982-07-09         27.000         27.120         26.250         26.870         -0.922        5159.20 
1982-07-02         27.500         28.370         27.000         27.120         -0.913        5174.88 
1982-06-25         27.370         27.870         27.000         27.370          0.440        3445.44 
1982-06-18         27.870         28.120         26.870         27.250         -3.094        4801.12 
1982-06-11         27.750         28.500         27.500         28.120          0.897        4558.72 
1982-06-04         28.120         28.370         27.870         27.870         -0.464        3354.20 
1982-05-28         28.250         28.500         27.750         28.000         -1.304        3802.24 
1982-05-21         28.870         29.000         28.120         28.370         -2.172        3833.28 
1982-05-14         29.120         29.620         28.750         29.000             na        6815.04 
1982-05-07         28.250         29.620         27.870         29.000          2.655        7585.28 
1982-04-30         28.620         28.750         28.120         28.250         -1.739        4733.76 
1982-04-23         28.250         28.750         27.500         28.750          1.770        6549.92 
1982-04-16         28.500         28.620         28.000         28.250         -0.877        5122.08 
1982-04-09         28.500         28.750         28.250         28.500         -0.870        5617.40 
1982-04-02         28.120         28.870         27.870         28.750          1.770        3748.96 
1982-03-26         28.870         29.000         28.000         28.250         -1.739        4916.80 
1982-03-19         29.250         29.620         28.620         28.750         -0.862        4223.04 
1982-03-12         28.120         29.370         27.750         29.000          3.129        8878.88 
1982-03-05         28.750         28.870         27.370         28.120         -2.191        8807.52 
1982-02-26         28.500         28.870         28.000         28.750          0.454        4864.16 
1982-02-19         28.750         28.870         28.250         28.620         -0.866        3801.20 
1982-02-12         28.620         29.250         28.120         28.870         -0.448        4949.76 
1982-02-05         30.250         30.500         28.620         29.000         -5.291        5579.36 
1982-01-29         29.750         30.750         29.620         30.620          2.067        5460.96 
1982-01-22         30.250         30.500         29.370         30.000             na        7794.24 
1982-01-15         30.120         30.500         29.620         30.000         -0.826        5151.36 
1982-01-08         31.000         31.250         30.000         30.250         -3.200        6078.40 
1982-01-01         30.750         31.370         30.620         31.250          1.626        3183.40 
1981-12-25         30.870         31.120         30.120         30.750         -0.389        3710.00 
1981-12-18         31.250         31.370         30.500         30.870         -1.216        5607.20 
1981-12-11         32.750         32.880         31.120         31.250         -4.580        4315.20 
1981-12-04         32.500         33.130         32.250         32.750          0.769        3775.36 
1981-11-27         31.620         32.880         31.620         32.500          2.783        4551.60 
1981-11-20         30.500         31.870         30.120         31.620          3.672        5522.08 
1981-11-13         30.120         30.750         29.870         30.500          1.262        6450.56 
1981-11-06         30.370         31.620         30.120         30.120         -0.823        6322.56 
1981-10-30         30.000         30.870         29.500         30.370          0.830        4181.60 
1981-10-23         30.120         30.870         30.000         30.120             na        5212.48 
1981-10-16         30.500         31.120         30.000         30.120         -1.246        4314.56 
1981-10-09         31.120         31.500         30.120         30.500         -1.992        4464.80 
1981-10-02         30.000         31.750         29.620         31.120          3.733        6011.36 
1981-09-25         31.120         31.620         29.750         30.000         -3.599        6036.80 
1981-09-18         33.250         33.250         31.000         31.120         -7.464        4491.04 
1981-09-11         32.130         33.750         31.000         33.630          4.669        5039.80 
1981-09-04         33.000         33.380         32.130         32.130         -2.636        2625.28 
1981-08-28         34.000         34.000         32.630         33.000         -3.650        4096.48 
1981-08-21         35.130         35.380         34.000         34.250         -2.505        3296.32 
1981-08-14         35.000         35.750         34.880         35.130          0.371        4154.72 
1981-08-07         34.880         36.000         34.750         35.000          0.344        3486.56 
1981-07-31         35.000         35.630         34.750         34.880          0.374        3305.28 
1981-07-24         34.250         35.000         33.380         34.750          1.460        4085.44 
1981-07-17         34.380         34.630         34.000         34.250         -0.378        3516.64 
1981-07-10         33.630         35.000         33.130         34.380          2.230        4321.44 
1981-07-03         34.750         34.880         33.250         33.630         -3.223        3540.00 
1981-06-26         35.380         35.630         34.380         34.750         -1.781        3836.96 
1981-06-19         34.000         35.500         33.630         35.380          5.204        5071.84 
1981-06-12         67.000         68.370         33.250         33.630        -49.806        4064.32 
1981-06-05         64.870         67.000         64.000         67.000          3.475        6354.24 
1981-05-29         64.620         67.750         64.500         64.750          0.590        7400.80 
1981-05-22         65.000         65.870         64.000         64.370         -0.202        4574.72 
1981-05-15         66.500         66.500         63.630         64.500         -5.147        6022.08 
1981-05-08         68.500         68.500         67.250         68.000         -1.091        7755.84 
1981-05-01         67.500         69.250         67.500         68.750          1.852        5754.56 
1981-04-24         67.620         67.750         66.250         67.500         -0.177        6120.00 
1981-04-17         67.370         67.870         66.620         67.620         -0.192        7868.40 
1981-04-10         68.120         68.750         67.000         67.750         -0.543        4692.80 
1981-04-03         69.500         69.620         68.000         68.120         -1.986        4872.32 
1981-03-27         69.120         71.870         69.000         69.500          0.915        5919.36 
1981-03-20         70.120         71.120         67.750         68.870         -1.783        5844.16 
1981-03-13         69.370         71.870         69.370         70.120          1.623        4704.96 
1981-03-06         72.000         73.000         68.120         69.000         -4.167        3622.72 
1981-02-27         70.500         72.000         69.750         72.000          2.128        3764.80 
1981-02-20         71.500         73.250         70.250         70.500         -1.219        3668.00 
1981-02-13         74.250         74.250         71.000         71.370         -4.522        5359.04 
1981-02-06         77.370         77.370         74.370         74.750         -3.859        5629.44 
1981-01-30         76.120         78.500         76.000         77.750          2.141        4726.40 
1981-01-23         80.000         80.120         76.120         76.120         -4.850        2678.72 
1981-01-16         77.500         80.370         77.500         80.000          3.399        4967.04 
1981-01-09         81.120         82.000         75.500         77.370         -4.623        5297.60 
1981-01-02         80.870         81.620         80.250         81.120          0.309        1415.20 
1980-12-26         82.250         82.620         79.870         80.870         -1.678        2878.40 
1980-12-19         78.750         85.750         78.750         82.250          4.444        4701.44 
1980-12-12         79.500         80.870         77.000         78.750         -1.710        5713.28 
1980-12-05         87.870         87.870         80.120         80.120         -8.820        3323.52 
1980-11-28         87.000         88.370         84.500         87.870          0.137        3703.60 
1980-11-21         82.750         88.750         82.500         87.750          6.042        4902.08 
1980-11-14         79.500         83.620         79.500         82.750          4.588        5122.56 
1980-11-07         76.250         81.500         76.250         79.120          3.941        4793.20 
1980-10-31         77.870         77.870         75.250         76.120         -2.410        3715.52 
1980-10-24         78.500         79.750         77.370         78.000         -0.637        3388.80 
1980-10-17         75.120         80.750         75.120         78.500          4.667        4272.32 
1980-10-10         73.000         76.500         73.000         75.000          2.740        3867.84 
1980-10-03         69.620         73.750         68.370         73.000          3.915        5928.64 
1980-09-26         68.500         72.120         67.500         70.250          2.555        5906.56 
1980-09-19         70.250         70.370         68.370         68.500         -2.491        4708.16 
1980-09-12         71.620         71.870         69.370         70.250         -2.254        4565.44 
1980-09-05         70.000         73.120         70.000         71.870          2.671        3891.60 
1980-08-29         72.120         72.500         69.500         70.000         -2.940        3243.52 
1980-08-22         71.620         72.750         70.000         72.120         -0.180        3633.92 
1980-08-15         69.750         72.250         69.750         72.250          3.584        4638.72 
1980-08-08         70.370         70.870         69.370         69.750         -0.881        5940.80 
1980-08-01         70.500         72.120         68.870         70.370         -0.184        6594.24 
1980-07-25         70.370         72.750         70.370         70.500          0.356        4470.40 
1980-07-18         68.120         72.250         68.120         70.250          3.127        4341.12 
1980-07-11         69.000         69.500         66.750         68.120         -1.275        4179.84 
1980-07-04         68.120         69.000         66.250         69.000          0.921        4520.40 
1980-06-27         67.620         69.870         67.620         68.370          1.289        4119.04 
1980-06-20         66.870         69.750         66.870         67.500          0.942        4268.48 
1980-06-13         65.370         69.250         65.370         66.870          2.687        6272.96 
1980-06-06         64.000         66.000         63.500         65.120          1.750        3555.52 
1980-05-30         64.750         65.500         62.630         64.000         -0.575        5606.00 
1980-05-23         60.500         64.620         60.500         64.370          6.608        5173.76 
1980-05-16         59.380         61.250         59.000         60.380          1.258        4327.04 
1980-05-09         60.750         62.500         59.500         59.630         -1.649        6035.52 
1980-05-02         59.750         61.250         59.630         60.630          1.473        5314.88 
1980-04-25         56.630         59.750         56.630         59.750          5.509        5093.76 
1980-04-18         57.000         58.250         56.380         56.630         -1.083        4446.40 
1980-04-11         56.750         57.880         54.500         57.250          0.881        4505.60 
1980-04-04         57.000         57.880         56.000         56.750         -0.439        4979.20 
1980-03-28         58.250         58.250         54.130         57.000         -2.564        5830.72 
1980-03-21         59.250         59.500         57.380         58.500         -2.500        6227.84 
1980-03-14         60.630         61.750         59.380         60.000         -1.445        6819.20 
1980-03-07         65.370         66.870         60.630         60.880         -6.869        6338.56 
1980-02-29         65.250         67.750         64.000         65.370          0.184        5628.48 
1980-02-22         63.380         66.500         62.130         65.250          1.953        6740.40 
1980-02-15         66.250         67.620         63.630         64.000         -3.396        6906.88 
1980-02-08         62.880         66.370         60.500         66.250          4.942        8295.04 
1980-02-01         58.000         63.380         58.000         63.130          8.845        7325.12 
1980-01-25         55.500         59.250         55.500         58.000          4.977        6024.32 
1980-01-18         52.500         56.250         52.500         55.250          5.479        7154.56 
1980-01-11         53.000         53.750         52.130         52.380         -1.170        8063.04 
1980-01-04         55.250         55.380         52.000         53.000         -4.072        5208.00 
1979-12-28         54.880         55.500         54.750         55.250          0.674        2929.60 
1979-12-21         56.380         57.380         54.880         54.880         -2.661        6523.20 
1979-12-14         56.880         56.880         55.880         56.380         -0.879        5248.96 
1979-12-07         57.880         58.250         56.130         56.880         -1.931        3933.44 
1979-11-30         56.750         58.250         56.250         58.000          2.203        3890.24 
1979-11-23         58.250         58.630         56.750         56.750         -2.575        3648.40 
1979-11-16         56.750         59.000         56.750         58.250          2.861        2841.92 
1979-11-09         57.750         57.880         55.750         56.630         -1.939        2488.64 
1979-11-02         56.630         58.380         56.380         57.750          2.667        3358.08 
1979-10-26         57.000         57.000         55.000         56.250         -1.969        3971.52 
1979-10-19         56.880         58.500         56.500         57.380          0.879        3374.08 
1979-10-12         60.000         61.250         55.750         56.880         -4.803        5157.12 
1979-10-05         58.880         60.130         57.380         59.750          1.271        3941.76 
1979-09-28         58.880         59.880         58.000         59.000          0.204        3176.64 
1979-09-21         57.250         60.250         56.750         58.880          3.063        3402.56 
1979-09-14         57.000         57.500         55.750         57.130          0.228        3875.52 
1979-09-07         56.130         57.000         54.000         57.000          1.550        3819.60 
1979-08-31         55.500         57.000         55.500         56.130          1.814        3247.68 
1979-08-24         53.750         55.250         53.750         55.130          2.567        3216.00 
1979-08-17         53.000         54.130         53.000         53.750          1.645        3394.56 
1979-08-10         54.500         54.750         52.750         52.880         -2.972        4845.12 
1979-08-03         55.000         55.000         54.130         54.500         -0.909        3446.08 
1979-07-27         52.380         55.000         51.500         55.000          4.762        3615.68 
1979-07-20         53.380         53.750         50.000         52.500         -1.649        3388.48 
1979-07-13         54.750         55.750         53.130         53.380         -1.839        4393.92 
1979-07-06         53.880         54.500         53.000         54.380          0.928        4521.60 
1979-06-29         51.880         53.880         51.630         53.880          3.855        3585.92 
1979-06-22         50.630         52.000         50.630         51.880          2.977        2998.40 
1979-06-15         51.500         52.380         49.500         50.380         -2.175        3996.80 
1979-06-08         49.630         52.630         49.630         51.500          3.768        3448.32 
1979-06-01         50.880         51.130         49.500         49.630         -2.457        2368.80 
1979-05-25         51.880         52.380         50.380         50.880         -1.928        2929.92 
1979-05-18         50.250         53.000         49.130         51.880          2.977        3290.24 
1979-05-11         53.130         53.130         50.000         50.380         -5.620        2418.88 
1979-05-04         53.130         54.380         53.130         53.380          0.471        2288.00 
1979-04-27         52.000         53.880         52.000         53.130          2.409        2713.92 
1979-04-20         53.000         53.000         51.750         51.880         -2.810        2463.68 
1979-04-13         53.880         54.130         53.130         53.380         -0.928        3043.20 
1979-04-06         52.630         54.880         52.130         53.880          2.142        3179.52 
1979-03-30         52.000         53.130         51.880         52.750          1.442        2883.84 
1979-03-23         54.000         54.880         52.000         52.000         -3.704        6148.16 
1979-03-16         52.250         54.130         52.130         54.000          3.349        5534.08 
1979-03-09         50.250         52.750         50.250         52.250          4.500        3771.52 
1979-03-02         50.380         50.500         49.130         50.000         -0.754        2660.48 
1979-02-23         50.750         51.500         50.130         50.380         -0.729        3192.40 
1979-02-16         50.500         51.250         50.250         50.750          0.495        2895.68 
1979-02-09         49.380         50.880         48.880         50.500         -0.980        3119.36 
1979-02-02         51.250         51.750         50.750         51.000         -0.488        3636.48 
1979-01-26         49.130         51.380         48.880         51.250          4.315        2812.16 
1979-01-19         49.500         49.880         48.750         49.130         -0.747        2260.80 
1979-01-12         50.250         50.630         49.000         49.500         -1.747        2358.40 
1979-01-05         49.130         50.630         48.880         50.380          2.544        3261.20 
1978-12-29         49.250         49.500         49.000         49.130         -0.244        2473.20 
1978-12-22         49.130         50.000         48.500         49.250         -1.263        2886.08 
1978-12-15         49.630         50.130         49.250         49.880          0.504        2342.72 
1978-12-08         50.000         51.000         49.630         49.630         -0.740        2662.40 
1978-12-01         50.380         50.500         48.750         50.000         -0.754        2580.48 
1978-11-24         50.130         50.630         49.880         50.380          0.499        3068.80 
1978-11-17         49.880         50.250         48.250         50.130          0.501        2222.40 
1978-11-10         51.000         51.000         48.000         49.880         -5.441        2875.52 
1978-11-03         49.000         52.880         47.500         52.750          7.653        4263.36 
1978-10-27         49.380         49.880         48.380         49.000         -1.764        3367.68 
1978-10-20         52.380         52.380         49.750         49.880         -4.990        3405.12 
1978-10-13         52.500         53.630         52.250         52.500             na        2586.88 
1978-10-06         52.130         52.880         51.630         52.500          1.195        2791.68 
1978-09-29         50.380         52.380         50.380         51.880          2.977        3979.84 
1978-09-22         50.380         51.000         49.750         50.380             na        2682.24 
1978-09-15         51.750         53.000         50.130         50.380         -2.647        3694.08 
1978-09-08         50.380         52.000         50.380         51.750          2.985        3318.40 
1978-09-01         49.880         50.250         49.250         50.250          0.742        2640.32 
1978-08-25         47.880         50.250         47.750         49.880          4.177        4171.52 
1978-08-18         47.380         48.750         47.380         47.880          2.681        3034.56 
1978-08-11         48.130         48.630         45.880         46.630         -3.117        3539.20 
1978-08-04         46.250         49.000         46.250         48.130          4.065        4477.76 
1978-07-28         44.880         46.380         44.380         46.250          2.778        3472.64 
1978-07-21         45.380         45.880         44.500         45.000         -0.552        3690.24 
1978-07-14         44.130         45.750         44.130         45.250          2.538        3255.04 
1978-07-07         43.880         44.630         43.000         44.130          0.570        2757.20 
1978-06-30         44.000         44.250         43.250         43.880         -0.273        2848.32 
1978-06-23         45.000         45.000         44.000         44.000         -2.504        2690.88 
1978-06-16         46.880         47.630         45.130         45.130         -3.733        4149.44 
1978-06-09         46.750         47.880         46.630         46.880          0.278        2869.12 
1978-06-02         46.500         47.380         46.380         46.750          0.538        2244.80 
1978-05-26         47.500         48.130         46.380         46.500         -2.105        2303.36 
1978-05-19         48.000         48.380         47.250         47.500         -1.042        2911.68 
1978-05-12         49.000         49.750         47.250         48.000         -1.296        3653.44 
1978-05-05         47.250         48.880         46.630         48.630          3.183        3949.44 
1978-04-28         47.130         48.630         46.630         47.130             na        3910.08 
1978-04-21         47.250         48.000         46.500         47.130          0.813        4156.48 
1978-04-14         45.130         46.880         45.000         46.750          3.590        3162.24 
1978-04-07         44.630         45.630         44.000         45.130          1.120        2474.88 
1978-03-31         45.250         45.880         44.630         44.630         -1.370        1875.52 
1978-03-24         46.130         46.500         44.880         45.250         -1.908        2376.00 
1978-03-17         45.130         46.250         44.750         46.130          3.084        2709.44 
1978-03-10         44.500         44.880         43.750         44.750          0.562        2323.20 
1978-03-03         45.000         45.250         43.750         44.500         -1.111        2684.48 
1978-02-24         44.250         45.130         44.000         45.000          1.695        2339.20 
1978-02-17         45.380         45.380         43.750         44.250         -2.747        1739.84 
1978-02-10         44.500         46.500         44.250         45.500          2.247        1750.72 
1978-02-03         43.750         47.130         43.750         44.500          1.714        3098.24 
1978-01-27         43.880         44.380         43.000         43.750         -0.296        2818.56 
1978-01-20         44.500         44.500         43.380         43.880         -1.393        2898.56 
1978-01-13         45.630         45.630         43.630         44.500         -2.476        3286.40 
1978-01-06         48.000         48.000         45.250         45.630         -5.194        4732.80 
1977-12-30         46.880         48.250         46.880         48.130          2.952        2319.20 
1977-12-23         46.630         46.880         46.000         46.750          0.257        3580.80 
1977-12-16         46.750         47.380         46.500         46.630         -0.257        2584.64 
1977-12-09         45.500         46.880         44.880         46.750          2.747        2381.44 
1977-12-02         47.250         47.500         45.250         45.500         -3.704        2919.68 
1977-11-25         47.750         47.880         47.250         47.250         -1.047        1765.60 
1977-11-18         48.750         49.130         47.630         47.750         -2.051        1903.04 
1977-11-11         47.000         48.880         46.000         48.750          3.723        2046.40 
1977-11-04         47.000         47.380         46.630         47.000             na        1859.52 
1977-10-28         46.880         47.000         45.750         47.000          0.256        1948.80 
1977-10-21         46.380         47.380         46.000         46.880          1.078        1818.56 
1977-10-14         48.130         48.130         46.130         46.380         -3.636        2441.60 
1977-10-07         48.250         48.750         47.880         48.130         -0.249        2053.44 
1977-09-30         48.000         48.630         47.630         48.250          0.521        2271.68 
1977-09-23         48.380         49.130         47.880         48.000         -0.785        2626.56 
1977-09-16         48.880         48.880         47.750         48.380         -1.023        2738.56 
1977-09-09         48.750         50.000         48.500         48.880          0.267        3301.20 
1977-09-02         47.380         49.000         47.380         48.750          3.175        2030.08 
1977-08-26         48.380         49.250         46.880         47.250         -2.336        3594.88 
1977-08-19         50.250         50.750         48.130         48.380         -3.721        2991.68 
1977-08-12         51.750         52.000         50.000         50.250         -2.899        2124.48 
1977-08-05         51.630         52.380         51.250         51.750          0.232        1717.44 
1977-07-29         54.000         54.000         50.750         51.630         -4.829        3625.60 
1977-07-22         53.750         55.750         53.750         54.250          1.156        2297.92 
1977-07-15         53.000         53.880         52.130         53.630          1.189        2373.60 
1977-07-08         53.250         53.500         52.750         53.000         -0.469        1675.60 
1977-07-01         52.380         53.750         52.380         53.250          1.914        2065.60 
1977-06-24         52.000         52.630         51.880         52.250          0.481        2343.04 
1977-06-17         51.000         52.750         51.000         52.000          2.463        2457.60 
1977-06-10         51.000         51.250         50.380         50.750         -0.490        2523.20 
1977-06-03         51.130         51.500         50.630         51.000         -0.254        1851.60 
1977-05-27         52.130         52.500         50.750         51.130         -1.918        1768.00 
1977-05-20         51.380         52.500         51.380         52.130          1.460        1723.20 
1977-05-13         52.130         52.130         50.630         51.380         -2.375        2038.72 
1977-05-06         51.630         53.130         51.500         52.630          1.937        1669.44 
1977-04-29         51.630         52.000         50.630         51.630         -0.482        1701.76 
1977-04-22         52.630         52.880         51.630         51.880         -1.425        2683.52 
1977-04-15         50.750         53.130         50.130         52.630          3.704        2602.56 
1977-04-08         51.000         51.000         50.000         50.750         -0.490        1606.00 
1977-04-01         50.130         51.130         49.880         51.000          1.735        2069.12 
1977-03-25         51.250         51.500         49.630         50.130         -2.185        2209.92 
1977-03-18         52.380         53.130         51.130         51.250         -2.157        1770.56 
1977-03-11         52.250         52.630         51.250         52.380          0.249        2523.20 
1977-03-04         50.500         52.380         50.380         52.250          3.465        2161.28 
1977-02-25         50.130         50.880         50.130         50.500          0.738        1584.40 
1977-02-18         51.750         52.630         50.130         50.130         -3.130        3206.72 
1977-02-11         53.130         53.880         51.380         51.750         -2.358        2571.20 
1977-02-04         53.380         55.130         53.000         53.000         -0.712        2889.60 
1977-01-28         51.750         53.750         51.500         53.380          3.150        2520.32 
1977-01-21         52.500         52.630         51.380         51.750         -1.672        2624.64 
1977-01-14         52.880         53.630         52.130         52.630         -0.473        2784.96 
1977-01-07         53.500         54.130         52.250         52.880         -1.398        2056.96 
1976-12-31         51.750         53.750         51.750         53.630          3.633        2027.20 
1976-12-24         52.500         52.630         51.250         51.750         -1.429        3144.00 
1976-12-17         52.630         53.130         52.000         52.500         -0.247        2949.12 
1976-12-10         51.130         52.880         50.880         52.630          2.934        3193.92 
1976-12-03         51.750         52.250         50.630         51.130         -1.198        1996.16 
1976-11-26         50.250         52.000         50.000         51.750          2.985        2362.00 
1976-11-19         48.500         51.000         48.130         50.250          3.608        2497.60 
1976-11-12         49.630         49.630         47.250         48.500         -2.513        2883.20 
1976-11-05         52.500         53.130         49.630         49.750         -5.238        3174.80 
1976-10-29         51.500         52.750         50.630         52.500          1.942        2391.68 
1976-10-22         53.130         53.880         50.750         51.500         -2.830        1989.44 
1976-10-15         54.000         54.130         52.500         53.000         -1.852        2290.88 
1976-10-08         55.000         55.500         53.880         54.000         -1.818        2439.36 
1976-10-01         55.750         56.500         54.630         55.000         -1.345        1897.28 
1976-09-24         55.880         56.880         55.500         55.750         -0.233        3278.08 
1976-09-17         53.500         56.000         53.380         55.880          4.683        2278.40 
1976-09-10         53.130         54.250         52.750         53.380          0.471        2371.60 
1976-09-03         51.500         53.500         51.500         53.130          3.406        2414.40 
1976-08-27         51.130         52.130         50.000         51.380         -0.233        2159.04 
1976-08-20         52.750         53.130         51.500         51.500         -2.370        2152.96 
1976-08-13         53.630         53.880         52.130         52.750         -2.765        2008.64 
1976-08-06         53.130         55.000         52.880         54.250          2.108        2629.12 
1976-07-30         54.380         54.380         52.000         53.130        -50.691        3063.36 
1976-07-23        105.000        107.870        104.250        107.750          2.619        2055.68 
1976-07-16        104.370        106.000        103.500        105.000          0.604        3433.60 
1976-07-09        104.750        105.250        104.120        104.370         -0.363        3110.40 
1976-07-02        103.620        105.750        103.370        104.750          1.091        2213.12 
1976-06-25        104.370        105.000        102.870        103.620         -0.719        2133.12 
1976-06-18        104.250        105.120        102.120        104.370          0.115        3479.04 
1976-06-11        101.370        104.370        100.370        104.250          2.841        3645.44 
1976-06-04        100.870        103.370        100.620        101.370          0.496        3732.00 
1976-05-28        100.620        101.250         98.000        100.870          0.119        3920.00 
1976-05-21         97.120        101.870         96.750        100.750          3.738        4827.52 
1976-05-14         99.250         99.250         97.000         97.120         -2.146        3144.96 
1976-05-07         94.120         99.250         93.120         99.250          5.305        3578.88 
1976-04-30         93.500         96.000         92.750         94.250          0.802        3119.36 
1976-04-23         92.620         96.370         92.620         93.500          1.081        3915.52 
1976-04-16         90.000         93.750         89.500         92.500          2.778        2405.60 
1976-04-09         94.000         95.500         89.870         90.000         -3.867        3466.88 
1976-04-02         93.120         94.620         91.620         93.620          0.537        3260.16 
1976-03-26         89.120         95.120         89.120         93.120          4.629        4259.84 
1976-03-19         87.870         89.250         87.000         89.000          1.286        2489.60 
1976-03-12         87.500         89.370         86.120         87.870          0.423        2437.12 
1976-03-05         87.250         89.250         86.620         87.500          0.436        2467.20 
1976-02-27         89.000         90.370         87.120         87.120         -2.112        2730.24 
1976-02-20         86.750         89.120         85.370         89.000          1.286        3104.80 
1976-02-13         90.870         90.870         87.250         87.870         -3.567        3347.20 
1976-02-06         91.000         92.750         90.500         91.120          0.132        3939.20 
1976-01-30         91.370         92.620         90.870         91.000         -0.405        3229.44 
1976-01-23         90.500         92.500         90.500         91.370          0.961        2658.56 
1976-01-16         92.000         93.000         90.250         90.500         -1.630        2876.16 
1976-01-09         90.250         93.000         90.250         92.000          2.222        3283.20 
1976-01-02         88.500         90.250         88.370         90.000          1.695        1263.20 
1975-12-26         87.620         88.500         86.370         88.500          1.004        1429.60 
1975-12-19         86.370         88.370         86.120         87.620          1.447        1898.88 
1975-12-12         83.750         86.620         83.500         86.370          3.128        1787.52 
1975-12-05         86.000         86.250         83.250         83.750         -2.616        1976.32 
1975-11-28         84.500         86.620         83.750         86.000          1.775        2038.40 
1975-11-21         88.120         89.250         84.250         84.500         -4.108        2821.76 
1975-11-14         86.500         89.870         85.370         88.120          1.873        2210.56 
1975-11-07         89.120         89.500         86.000         86.500         -2.940        1686.40 
1975-10-31         90.120         90.750         88.370         89.120         -1.110        2332.80 
1975-10-24         92.000         93.870         90.000         90.120         -2.043        2410.24 
1975-10-17         91.120         94.000         90.750         92.000          0.966        2331.52 
1975-10-10         90.500         93.250         90.250         91.120          0.964        1726.08 
1975-10-03         90.620         90.620         86.750         90.250         -0.682        1393.92 
1975-09-26         89.500         93.000         88.750         90.870          1.531        1840.00 
1975-09-19         86.120         90.000         85.750         89.500          3.768        1534.08 
1975-09-12         86.120         87.500         85.620         86.250          0.151        1218.56 
1975-09-05         86.750         87.620         85.750         86.120         -0.726        1120.80 
1975-08-29         85.000         87.250         84.370         86.750          2.059        1641.60 
1975-08-22         86.250         86.870         84.500         85.000         -1.449        1500.16 
1975-08-15         86.000         87.750         85.370         86.250          0.291        1581.44 
1975-08-08         87.620         87.620         85.750         86.000         -2.128        1173.76 
1975-08-01         87.370         88.250         86.620         87.870          0.572        1308.16 
1975-07-25         89.000         89.500         86.750         87.370         -1.831        1720.96 
1975-07-18         91.620         92.250         88.620         89.000         -2.594        2083.84 
1975-07-11         91.500         91.750         89.370         91.370         -0.414        1830.40 
1975-07-04         91.870         92.500         91.120         91.750         -0.131        2788.80 
1975-06-27         91.000         92.370         89.870         91.870          0.956        1925.76 
1975-06-20         91.620         92.370         88.250         91.000         -0.132        2720.64 
1975-06-13         88.000         91.120         85.870         91.120          3.545        2378.24 
1975-06-06         88.250         89.500         85.370         88.000          0.434        2810.88 
1975-05-30         82.370         87.750         82.370         87.620          7.023        2084.80 
1975-05-23         82.370         82.370         80.000         81.870         -0.764        1432.32 
1975-05-16         82.120         84.620         81.870         82.500          0.463        1792.64 
1975-05-09         84.750         86.620         80.870         82.120         -3.103        2318.72 
1975-05-02         80.000         84.870         79.500         84.750          5.938        1739.52 
1975-04-25         77.750         80.370         77.250         80.000          2.894        1696.64 
1975-04-18         76.000         78.870         76.000         77.750          3.667        2026.24 
1975-04-11         70.750         75.000         70.250         75.000          6.007        1454.72 
1975-04-04         73.870         74.750         70.370         70.750         -3.898        1623.04 
1975-03-28         71.750         74.750         69.750         73.620          0.849        1864.00 
1975-03-21         76.120         76.250         70.870         73.000         -4.099        2007.04 
1975-03-14         76.250         78.250         75.620         76.120         -0.170        1564.16 
1975-03-07         77.370         79.620         74.620         76.250         -1.448        2084.48 
1975-02-28         77.000         77.750         75.370         77.370          0.155        1758.08 
1975-02-21         73.620         78.250         73.370         77.250          4.931        2236.80 
1975-02-14         73.250         74.000         71.620         73.620          0.505        2896.00 
1975-02-07         73.120         75.870         72.250         73.250          0.178        2782.72 
1975-01-31         70.870         75.000         70.870         73.120          5.027        3960.96 
1975-01-24         67.120         70.250         66.370         69.620          3.725        1987.20 
1975-01-17         69.000         69.750         67.000         67.120         -2.725        1520.00 
1975-01-10         67.250         69.000         65.500         69.000          2.602        2167.04 
1975-01-03         63.380         67.750         62.380         67.250          6.106        1505.60 
1974-12-27         61.750         63.880         61.000         63.380          2.640        1196.80 
1974-12-20         62.500         64.250         61.750         61.750         -1.200        2344.32 
1974-12-13         59.630         63.130         58.130         62.500          4.813        2576.64 
1974-12-06         62.500         62.500         59.000         59.630         -4.972        1461.76 
1974-11-29         59.500         63.630         58.880         62.750          5.462        1795.20 
1974-11-22         64.620         64.620         58.250         59.500         -8.462        1830.40 
1974-11-15         68.750         69.250         65.000         65.000         -5.455        1558.40 
1974-11-08         68.370         70.250         66.750         68.750         -0.174        2012.16 
1974-11-01         65.870         71.000         64.620         68.870          4.554        2072.32 
1974-10-25         67.250         69.870         65.250         65.870         -2.052        1888.64 
1974-10-18         65.500         68.500         64.250         67.250          2.876        2064.64 
1974-10-11         56.250         66.870         56.250         65.370         17.256        3100.80 
1974-10-04         59.130         59.130         54.880         55.750         -6.507        2041.60 
1974-09-27         65.250         65.620         59.380         59.630         -8.613        1989.12 
1974-09-20         64.120         68.000         64.120         65.250          1.762        1920.64 
1974-09-13         65.750         66.500         63.000         64.120         -2.479        1242.24 
1974-09-06         67.250         67.870         61.250         65.750         -2.230        1936.00 
1974-08-30         68.620         69.250         66.120         67.250         -1.997        1350.40 
1974-08-23         70.500         70.620         67.870         68.620         -3.515        1587.84 
1974-08-16         75.750         76.250         70.870         71.120         -6.112        1171.84 
1974-08-09         76.250         79.750         75.750         75.750         -0.656        1733.76 
1974-08-02         75.620         76.620         74.750         76.250          0.833        1265.28 
1974-07-26         71.870         77.620         71.870         75.620          6.133        1756.16 
1974-07-19         70.250         72.620         69.750         71.250          1.423        1040.64 
1974-07-12         70.000         70.250         67.750         70.250         -0.171        1447.04 
1974-07-05         70.120         70.870         70.120         70.370          0.357        1312.00 
1974-06-28         70.750         71.870         70.120         70.120         -0.890        1526.40 
1974-06-21         73.120         73.370         70.750         70.750         -4.547        1475.20 
1974-06-14         77.750         78.250         73.750         74.120         -4.669        1308.16 
1974-06-07         72.500         79.000         72.500         77.750          7.241        1543.68 
1974-05-31         73.000         73.250         70.500         72.500         -0.685        1619.20 
1974-05-24         72.620         74.120         69.870         73.000          0.523        1884.16 
1974-05-17         77.620         78.000         72.370         72.620         -6.442        1664.00 
1974-05-10         78.000         79.250         77.120         77.620         -1.121        946.560 
1974-05-03         78.250         82.500         76.870         78.500             na        1863.04 
1974-04-26         79.620         79.870         77.120         78.500         -1.407        1236.48 
1974-04-19         78.870         81.620         78.500         79.620          0.951        1324.16 
1974-04-12         80.370         81.000         78.750         78.870         -1.866        1089.60 
1974-04-05         81.250         81.250         80.000         80.370         -1.229        1230.08 
1974-03-29         82.250         83.750         81.250         81.370         -1.070        1573.12 
1974-03-22         87.870         87.870         81.870         82.250         -6.661        1895.04 
1974-03-15         86.870         88.870         86.120         88.120          1.439        1618.56 
1974-03-08         83.620         87.250         82.870         86.870          3.887        2004.48 
1974-03-01         84.870         84.870         82.620         83.620         -1.912        1567.36 
1974-02-22         82.500         86.000         80.750         85.250          3.333        1549.60 
1974-02-15         84.870         84.870         79.120         82.500         -2.941        1661.44 
1974-02-08         85.000         85.500         83.870         85.000         -1.163        1660.16 
1974-02-01         86.120         88.370         85.000         86.000         -0.139        1727.36 
1974-01-25         86.500         89.370         84.250         86.120         -1.431        2403.84 
1974-01-18         86.870         92.000         84.750         87.370          0.576        2438.40 
1974-01-11         97.870         98.000         86.000         86.870        -11.239        2641.28 
1974-01-04         94.370         99.750         93.870         97.870          3.566        2787.20 
1973-12-28         88.750         94.870         88.120         94.500          6.037        2052.80 
1973-12-21         90.120         92.370         88.870         89.120         -1.110        1930.24 
1973-12-14         90.870         92.000         88.500         90.120         -0.825        1940.48 
1973-12-07         89.370         90.870         86.000         90.870          1.248        2233.60 
1973-11-30         88.870         91.370         86.870         89.750          0.425        2421.76 
1973-11-23         96.370         96.370         88.120         89.370         -7.504        3358.40 
1973-11-16         92.870         97.500         91.620         96.620          3.892        2643.20 
1973-11-09         93.000         96.120         91.500         93.000             na        2556.16 
1973-11-02         95.750         96.870         93.000         93.000         -2.872        2049.28 
1973-10-26         92.750         96.120         91.620         95.750          5.953        2298.24 
1973-10-19         92.750         92.750         87.620         90.370         -3.862        4663.04 
1973-10-12         94.620         94.750         89.120         94.000         -2.206        3763.20 
1973-10-05         92.870         97.500         92.750         96.120          3.500        1657.60 
1973-09-28         90.120         95.000         89.870         92.870          3.051        2186.88 
1973-09-21         86.620         90.500         86.120         90.120          4.041        1978.88 
1973-09-14         87.870         88.000         83.870         86.620         -1.423        1878.40 
1973-09-07         88.250         88.250         86.750         87.870         -1.125        1526.40 
1973-08-31         86.750         89.870         86.750         88.870          2.444        1827.20 
1973-08-24         90.620         91.250         86.500         86.750         -4.144        2394.88 
1973-08-17         93.620         93.750         89.620         90.500         -3.333        1383.04 
1973-08-10         91.500         94.870         91.120         93.620          2.317        1574.40 
1973-08-03         97.250         97.370         91.500         91.500         -5.913        1568.00 
1973-07-27         92.870         98.750         92.750         97.250          5.420        2250.88 
1973-07-20         92.750         95.500         89.750         92.250         -0.539        3592.96 
1973-07-13         96.250         96.870         92.750         92.750         -4.134        2175.36 
1973-07-06         98.500         98.500         96.370         96.750         -1.777        1808.80 
1973-06-29         95.000         99.500         94.870         98.500          3.684        1470.08 
1973-06-22         95.250         96.000         94.000         95.000         -0.388        1438.72 
1973-06-15         98.120        100.000         94.500         95.370         -2.803        2154.24 
1973-06-08         93.370         99.370         93.000         98.120          5.087        1649.92 
1973-06-01         96.500         96.750         93.120         93.370         -3.244        1400.80 
1973-05-25         94.120         97.620         93.370         96.500          2.529        2023.04 
1973-05-18         93.500         94.870         91.250         94.120         -0.402        3160.32 
1973-05-11         99.500         99.620         94.250         94.500         -5.025        2728.96 
1973-05-04         97.620        100.370         94.370         99.500          1.790        3659.52 
1973-04-27        100.750        103.250         97.500         97.750         -2.978        4460.80 
1973-04-20         98.250        101.120         96.870        100.750          2.545        3060.80 
1973-04-13         95.120        101.000         95.120         98.250          3.421        3814.40 
1973-04-06         94.370         95.370         93.250         95.000          0.668        2603.52 
1973-03-30         90.000         95.120         89.500         94.370          4.856        2872.32 
1973-03-23         90.500         92.500         89.120         90.000         -0.826        2096.00 
1973-03-16         89.500         92.750         89.500         90.750          1.397        1983.36 
1973-03-09         89.500         91.250         87.250         89.500             na        2906.88 
1973-03-02         89.370         90.370         88.370         89.500          0.145        2103.04 
1973-02-23         88.750         90.120         88.750         89.370          0.699        2161.60 
1973-02-16         93.250         93.370         87.500         88.750         -4.826        3294.08 
1973-02-09         94.120         94.120         89.370         93.250         -1.583        3691.52 
1973-02-02         93.370         95.370         93.370         94.750          1.609        2456.32 
1973-01-26         93.620         95.120         91.500         93.250         -0.267        3038.40 
1973-01-19         92.370         93.750         90.250         93.500          1.223        2526.72 
1973-01-12         89.870         92.500         89.750         92.370          2.782        3283.84 
1973-01-05         87.500         90.250         87.500         89.870          2.709        2254.40 
1972-12-29         86.000         87.620         86.000         87.500          1.744        1347.20 
1972-12-22         86.620         86.620         84.500         86.000         -1.149        1818.88 
1972-12-15         88.370         88.370         86.120         87.000         -1.695        2019.20 
1972-12-08         88.120         88.620         87.620         88.500          0.431        1665.92 
1972-12-01         89.120         89.250         86.370         88.120         -1.122        2481.92 
1972-11-24         87.870         89.250         86.370         89.120          1.423        2878.40 
1972-11-17         85.870         88.000         85.870         87.870          2.628        2643.20 
1972-11-10         85.370         86.250         85.120         85.620          0.434        2746.40 
1972-11-03         83.870         85.370         82.000         85.250          1.645        2480.00 
1972-10-27         84.120         85.120         83.500         83.870         -0.297        2135.04 
1972-10-20         82.500         84.370         81.750         84.120          1.964        1966.08 
1972-10-13         83.000         84.000         82.120         82.500         -0.446        1895.68 
1972-10-06         81.120         84.370         80.870         82.870          2.157        3007.36 
1972-09-29         78.250         81.620         78.250         81.120          3.840        2284.80 
1972-09-22         80.000         80.250         78.000         78.120         -2.496        1353.60 
1972-09-15         81.250         81.250         78.870         80.120         -1.391        1629.44 
1972-09-08         81.120         81.620         80.620         81.250             na        1515.20 
1972-09-01         78.750         81.750         78.370         81.250          3.175        1893.12 
1972-08-25         79.620         81.620         78.250         78.750         -1.093        3066.24 
1972-08-18         78.250         79.750         77.620         79.620          2.405        3363.20 
1972-08-11         76.620         77.870         75.000         77.750          1.475        1986.56 
1972-08-04         76.120         77.250         75.250         76.620          0.657        1994.24 
1972-07-28         76.750         78.000         74.500         76.120         -0.497        3047.68 
1972-07-21         75.000         76.750         74.120         76.500          2.000        1773.44 
1972-07-14         74.500         75.120         73.250         75.000          0.671        1723.52 
1972-07-07         74.120         75.250         74.000         74.500          0.513        1466.40 
1972-06-30         74.120         74.500         73.000         74.120         -0.175        1308.16 
1972-06-23         74.000         75.250         74.000         74.250          0.338        2064.00 
1972-06-16         70.870         75.000         70.500         74.000          4.417        2052.48 
1972-06-09         73.870         73.870         70.620         70.870         -4.061        1445.76 
1972-06-02         75.620         76.620         73.370         73.870         -1.177        1798.40 
1972-05-26         72.250         75.870         72.250         74.750          3.460        2094.08 
1972-05-19         71.500         72.620         70.870         72.250          1.049        1658.88 
1972-05-12         71.500         71.870         70.500         71.500             na        2010.24 
1972-05-05         69.750         71.750         69.500         71.500          2.509        1463.68 
1972-04-28         70.870         70.870         69.500         69.750         -1.926        1452.80 
1972-04-21         71.120         71.500         70.250         71.120             na        1837.44 
1972-04-14         70.750         71.870         70.250         71.120          0.523        1908.48 
1972-04-07         70.620         71.750         70.370         70.750          0.712        1848.32 
1972-03-31         71.750         71.750         68.000         70.250         -2.091        3498.40 
1972-03-24         73.870         73.870         71.500         71.750         -2.870        2239.36 
1972-03-17         75.000         75.120         73.500         73.870         -1.990        2494.08 
1972-03-10         74.620         77.500         74.620         75.370          1.005        2433.28 
1972-03-03         76.750         77.250         74.250         74.620         -2.775        2345.60 
1972-02-25         76.750         77.750         76.370         76.750             na        1597.60 
1972-02-18         76.500         77.620         76.500         76.750          0.327        1574.40 
1972-02-11         75.750         76.620         75.750         76.500          1.324        1371.52 
1972-02-04         75.500         76.370         74.750         75.500             na        1301.12 
1972-01-28         76.250         76.370         73.750         75.500         -0.984        2088.32 
1972-01-21         74.870         77.870         74.750         76.250          1.843        1694.08 
1972-01-14         75.870         75.870         74.500         74.870         -1.810        1624.96 
1972-01-07         73.750         76.870         73.000         76.250          3.390        1822.08 
1971-12-31         72.500         74.500         72.500         73.750          1.724        1100.80 
1971-12-24         73.620         74.620         72.500         72.500         -1.521        1704.00 
1971-12-17         71.250         74.750         71.000         73.620          3.326        1577.60 
1971-12-10         71.370         72.120         70.120         71.250         -0.168        1749.76 
1971-12-03         68.500         71.750         68.500         71.370          4.388        2963.84 
1971-11-26         69.250         69.620         67.750         68.370         -1.271        2535.20 
1971-11-19         68.250         69.500         67.500         69.250          1.465        1526.40 
1971-11-12         70.370         70.620         67.250         68.250         -3.013        1488.00 
1971-11-05         70.000         72.000         69.000         70.370          0.529        1440.64 
1971-10-29         71.370         71.620         70.000         70.000         -1.920        1831.04 
1971-10-22         70.500         71.750         69.620         71.370          1.234        1816.32 
1971-10-15         70.870         71.870         70.000         70.500         -0.522        1477.76 
1971-10-08         73.120         74.750         70.500         70.870         -3.077        1473.28 
1971-10-01         68.750         73.370         67.620         73.120          6.356        1357.44 
1971-09-24         71.750         71.870         68.750         68.750         -4.181        1927.68 
1971-09-17         73.500         73.750         71.620         71.750         -2.381        1420.16 
1971-09-10         71.620         74.250         71.620         73.500          2.984        1820.00 
1971-09-03         71.000         71.500         70.250         71.370          0.521        1196.80 
1971-08-27         70.000         73.000         70.000         71.000          1.429        2119.68 
1971-08-20         73.870         75.000         69.620         70.000         -5.239        4272.00 
1971-08-13         73.500         75.750         72.500         73.870          0.340        2765.44 
1971-08-06         76.750         77.370         73.500         73.620         -3.765        1201.92 
1971-07-30         79.370         79.620         75.870         76.500         -3.616        1023.36 
1971-07-23         78.120         79.500         77.620         79.370          1.600        1505.28 
1971-07-16         78.620         79.500         77.370         78.120         -0.636        1496.96 
1971-07-09         76.120         79.120         75.500         78.620          3.284        1117.60 
1971-07-02         74.620         76.120         74.250         76.120          1.833        1498.88 
1971-06-25         75.750         75.750         74.120         74.750         -1.800        1731.84 
1971-06-18         77.750         78.500         76.120         76.120         -2.096        2026.88 
1971-06-11         77.120         78.500         76.750         77.750          0.974        1136.00 
1971-06-04         75.870         78.000         75.370         77.000          1.489        1360.00 
1971-05-28         77.120         77.250         74.370         75.870         -1.621        1569.92 
1971-05-21         78.250         78.370         76.750         77.120         -1.758        1446.40 
1971-05-14         78.250         79.000         77.870         78.500          0.166        1690.24 
1971-05-07         79.370         79.370         77.370         78.370         -1.570        1957.12 
1971-04-30         81.000         81.500         79.620         79.620         -1.546        2961.92 
1971-04-23         81.250         81.620         79.500         80.870         -0.468        1523.20 
1971-04-16         81.250         82.370         81.000         81.250             na        1749.76 
1971-04-09         79.500         81.370         79.500         81.250          2.369        2092.80 
1971-04-02         77.620         80.000         77.620         79.370          2.255        2020.48 
1971-03-26         76.870         77.870         76.500         77.620          0.976        1493.12 
1971-03-19         76.370         78.370         76.000         76.870          0.655        1903.36 
1971-03-12         78.120         78.250         75.250         76.370         -2.240        1873.92 
1971-03-05         75.000         78.370         74.370         78.120          3.994        2014.08 
1971-02-26         74.370         76.250         73.370         75.120          0.832        2372.48 
1971-02-19         73.000         75.000         73.000         74.500          3.114        2680.80 
1971-02-12         70.750         72.620         70.620         72.250          2.120        2505.60 
1971-02-05         70.870         72.000         69.870         70.750          0.184        2056.32 
1971-01-29         70.250         70.870         68.870         70.620          0.527        2567.68 
1971-01-22         67.500         70.250         67.370         70.250          4.074        2390.40 
1971-01-15         70.250         70.250         67.000         67.500         -4.930        3978.88 
1971-01-08         73.370         73.500         71.000         71.000         -3.230        1424.00 
1971-01-01         71.000         73.370         70.870         73.370          3.338        1804.80 
1970-12-25         71.500         71.870         70.500         71.000         -0.699        1739.20 
1970-12-18         72.250         72.370         67.500         71.500         -1.038        2776.32 
1970-12-11         72.870         72.870         71.120         72.250         -0.851        1664.64 
1970-12-04         72.000         73.000         70.250         72.870          1.208        3084.80 
1970-11-27         69.250         72.000         69.250         72.000          4.348        2108.00 
1970-11-20         67.750         69.120         66.620         69.000          1.292        1604.48 
1970-11-13         69.000         69.620         67.870         68.120         -1.275        1753.60 
1970-11-06         69.500         70.370         68.370         69.000         -0.719        1847.04 
1970-10-30         69.750         70.000         68.620         69.500         -0.358        1635.84 
1970-10-23         69.870         69.870         67.870         69.750         -0.172        1372.16 
1970-10-16         67.120         70.000         66.000         69.870          3.511        1685.76 
1970-10-09         67.870         70.370         67.500         67.500         -0.369        2316.16 
1970-10-02         65.870         67.750         65.750         67.750          2.854        1667.84 
1970-09-25         64.870         66.250         62.630         65.870          1.542        2291.20 
1970-09-18         64.750         65.870         63.630         64.870          0.185        1354.88 
1970-09-11         66.750         66.750         63.630         64.750         -3.358        1934.40 
1970-09-04         66.120         67.250         64.500         67.000          1.331        1587.20 
1970-08-28         66.500         67.750         65.500         66.120         -0.571        2876.16 
1970-08-21         62.130         66.620         62.130         66.500          7.034        2761.60 
1970-08-14         63.880         63.880         61.380         62.130         -3.300        2335.36 
1970-08-07         61.880         64.250         60.000         64.250          3.629        2157.44 
1970-07-31         59.880         62.250         59.380         62.000          3.540        1980.80 
1970-07-24         59.500         60.130         57.750         59.880          0.639        2081.28 
1970-07-17         56.250         60.380         55.880         59.500          5.778        1791.36 
1970-07-10         54.380         56.250         52.880         56.250          2.740        1842.56 
1970-07-03         55.000         55.380         54.250         54.750         -0.455        1211.20 
1970-06-26         57.380         57.630         55.000         55.000         -4.148        1612.16 
1970-06-19         54.380         57.750         54.000         57.380          5.517        1198.08 
1970-06-12         54.500         55.250         53.750         54.380         -0.220        1290.24 
1970-06-05         56.750         57.130         54.250         54.500         -3.965        2009.60 
1970-05-29         52.500         56.880         51.130         56.750          7.828        2441.60 
1970-05-22         53.500         54.130         52.000         52.630         -1.626        1653.76 
1970-05-15         53.000         53.880         51.380         53.500          0.943        1841.92 
1970-05-08         54.000         54.380         53.000         53.000         -1.852        1555.20 
1970-05-01         54.380         55.250         53.250         54.000         -0.699        1743.36 
1970-04-24         54.000         54.750         53.380         54.380          0.462        1255.04 
1970-04-17         56.000         56.250         54.000         54.130         -3.339        1511.68 
1970-04-10         57.630         57.630         55.630         56.000         -3.030        1353.60 
1970-04-03         57.380         57.880         57.000         57.750          0.645        1562.88 
1970-03-27         55.250         57.630         54.750         57.380          3.855        1742.40 
1970-03-20         54.630         55.750         53.750         55.250          1.135        1844.48 
1970-03-13         53.380         55.000         52.500         54.630          2.112        4591.36 
1970-03-06         54.000         54.880         52.880         53.500         -0.926        5047.68 
1970-02-27         55.130         56.750         53.000         54.000         -2.050        4232.80 
1970-02-20         50.750         55.250         49.880         55.130          6.019        3880.96 
1970-02-13         55.500         55.750         51.500         52.000         -6.306        2365.44 
1970-02-06         56.380         57.500         55.380         55.500         -1.561        2174.08 
1970-01-30         60.250         60.500         56.000         56.380         -6.423        1768.32 
1970-01-23         61.880         62.250         60.130         60.250         -2.634        1313.28 
1970-01-16         62.880         63.000         61.500         61.880         -1.590        1264.64 
1970-01-09         63.000         63.130         62.250         62.880             na        1184.00