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
      Honeywell Internatl 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.
           |_Honeywell_Internatl_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_|
                                                                39.61% <-YTD chg (Dec 10, 2013)
  Last obs:      2013-12-10     2013-12-10     2013-12-10     2013-12-10     2013-12-10     2013-12-10
2013-12-13         88.380         88.520         87.420         87.840         -0.543        1787.70 
2013-12-06         88.480         88.990         86.190         88.320         -0.215        2048.18 
2013-11-29         89.000         89.410         88.390         88.510         -0.327        1456.53 
2013-11-22         88.880         89.520         87.100         88.800          0.203        1904.74 
2013-11-15         87.370         88.820         86.130         88.620          1.349        2502.30 
2013-11-08         87.000         87.460         85.330         87.440          0.610        2428.64 
2013-11-01         87.140         87.940         86.500         86.910         -0.674        2218.52 
2013-10-25         84.580         87.540         84.060         87.500          3.452        2909.84 
2013-10-18         85.680         86.780         83.700         84.580         -2.174        3392.74 
2013-10-11         81.450         86.510         81.100         86.460          5.131        3250.18 
2013-10-04         82.800         83.520         81.040         82.240         -1.603        2607.50 
2013-09-27         85.210         85.480         83.150         83.580         -2.223        2177.28 
2013-09-20         85.110         87.550         84.440         85.480          1.701        2428.84 
2013-09-13         81.840         84.420         81.770         84.050          2.927        2164.08 
2013-09-06         80.440         82.230         80.230         81.660          2.627        2810.53 
2013-08-30         81.510         81.670         78.880         79.570         -2.248        2383.76 
2013-08-23         81.690         82.190         80.380         81.400         -0.683        2284.80 
2013-08-16         82.960         83.940         81.520         81.960         -1.632        2233.00 
2013-08-09         84.280         84.710         83.110         83.320         -1.606        2078.02 
2013-08-02         82.630         84.780         82.480         84.680          2.172        2470.80 
2013-07-26         83.050         83.590         82.300         82.880         -0.826        2343.96 
2013-07-19         82.500         84.850         81.710         83.570          1.457        2885.98 
2013-07-12         80.480         82.750         80.050         82.370          2.885        2877.32 
2013-07-05         79.860         81.090         77.320         80.060          0.907        3953.03 
2013-06-28         77.490         81.000         76.150         79.340          1.393        3293.46 
2013-06-21         78.830         81.090         77.290         78.250          0.090        3574.52 
2013-06-14         79.240         79.310         77.180         78.180         -1.138        2210.64 
2013-06-07         78.550         79.230         76.300         79.080          0.790        3017.18 
2013-05-31         80.280         80.880         78.460         78.460         -1.047        3166.80 
2013-05-24         80.320         81.240         78.500         79.290         -1.808        3237.68 
2013-05-17         77.690         80.840         77.470         80.750          3.872        3178.26 
2013-05-10         75.280         78.080         75.250         77.740          3.323        3180.80 
2013-05-03         74.020         75.700         72.470         75.240          1.813        3087.08 
2013-04-26         74.290         75.170         73.680         73.900         -0.377        3800.40 
2013-04-19         73.870         74.440         70.920         74.180         -0.094        4342.70 
2013-04-12         72.950         74.860         72.780         74.250          1.740        3189.46 
2013-04-05         75.200         75.280         72.430         72.980         -3.145        4191.86 
2013-03-29         75.450         75.750         74.370         75.350          0.213        3520.80 
2013-03-22         72.720         75.230         72.550         75.190          2.355        3969.18 
2013-03-15         73.360         74.280         72.950         73.460         -0.326        4067.06 
2013-03-08         69.590         73.780         68.900         73.700          5.211        3998.06 
2013-03-01         69.890         70.870         68.840         70.050          0.229        3692.94 
2013-02-22         70.230         71.430         69.340         69.890         -0.314        3787.08 
2013-02-15         70.420         70.780         69.770         70.110         -0.595        2578.74 
2013-02-08         68.740         70.790         68.390         70.530          1.996        3684.24 
2013-02-01         69.210         69.560         68.070         69.150          1.200        3546.16 
2013-01-25         67.750         69.250         67.630         68.330          0.767        4170.65 
2013-01-18         66.400         67.810         66.120         67.810          2.262        2373.28 
2013-01-11         66.070         66.870         65.540         66.310         -0.030        3445.50 
2013-01-04         65.250         66.450         65.250         66.330          5.420        4139.30 
2012-12-28         63.710         64.490         62.850         62.920         -2.009        2487.43 
2012-12-21         61.690         64.490         61.570         64.210          4.322        4933.72 
2012-12-14         61.820         62.280         61.010         61.550         -0.678        3769.46 
2012-12-07         61.560         62.000         60.240         61.970          1.044        2523.34 
2012-11-30         60.600         61.710         59.850         61.330          0.114        2850.34 
2012-11-23         59.820         61.260         59.720         61.260          3.567        2335.95 
2012-11-16         60.940         61.990         58.290         59.150         -2.762        3908.58 
2012-11-09         62.360         63.890         60.630         60.830         -2.563        3574.58 
2012-11-02         61.730         63.180         60.860         62.430          1.529        4315.37 
2012-10-26         62.140         63.480         60.840         61.490         -1.600        3727.06 
2012-10-19         60.370         63.480         60.170         62.490          3.804        4579.40 
2012-10-12         61.040         61.420         60.050         60.200         -2.002        2891.78 
2012-10-05         60.370         61.930         60.100         61.430          2.812        4013.50 
2012-09-28         60.150         60.500         58.640         59.750         -1.272        3019.32 
2012-09-21         60.770         61.800         60.250         60.520         -0.819        3730.38 
2012-09-14         59.770         61.950         59.430         61.020          1.870        3405.00 
2012-09-07         58.480         59.920         57.160         59.900          2.481        2889.13 
2012-08-31         58.490         58.830         57.960         58.450          0.154        2385.06 
2012-08-24         59.350         59.980         57.660         58.360         -1.916        2349.04 
2012-08-17         58.700         59.560         58.050         59.500          0.830        2286.10 
2012-08-10         59.290         59.500         58.170         59.010          0.170        2487.50 
2012-08-03         58.800         59.320         56.700         58.910         -0.169        3127.22 
2012-07-27         56.760         59.520         55.930         59.010          2.200        3313.66 
2012-07-20         54.370         58.620         53.600         57.740          5.790        4828.36 
2012-07-13         54.740         56.170         52.730         54.580         -0.565        3796.52 
2012-07-06         55.940         56.380         54.320         54.890         -1.701        3126.20 
2012-06-29         54.770         55.860         52.210         55.840          0.594        4878.60 
2012-06-22         55.740         56.990         55.110         55.510         -0.946        3282.42 
2012-06-15         56.670         56.690         54.740         56.040          0.089        3783.34 
2012-06-08         53.760         56.230         52.550         55.990          3.801        4446.98 
2012-06-01         57.310         57.420         53.800         53.940         -4.952        4583.98 
2012-05-25         55.320         57.880         55.320         56.750          2.752        3551.42 
2012-05-18         57.960         58.590         54.980         55.230         -5.670        4062.80 
2012-05-11         59.140         59.630         58.090         58.550         -1.281        3082.08 
2012-05-04         61.060         61.470         59.210         59.310         -3.231        3266.70 
2012-04-27         59.000         61.450         58.540         61.290          3.199        3791.74 
2012-04-20         58.580         60.500         57.620         59.390          2.273        5002.42 
2012-04-13         58.720         59.020         56.570         58.070         -2.387        4772.36 
2012-04-06         60.570         61.390         59.480         59.490         -2.555        2847.70 
2012-03-30         60.800         62.000         59.810         61.050          1.479        3208.98 
2012-03-23         60.240         60.800         58.380         60.160         -0.348        3738.76 
2012-03-16         59.810         60.990         59.140         60.370          0.987        3840.60 
2012-03-09         59.800         60.170         57.310         59.780          0.050        4324.56 
2012-03-02         58.750         60.220         58.700         59.750          0.810        3568.00 
2012-02-24         60.480         60.590         58.330         59.270         -1.381        2747.60 
2012-02-17         59.810         60.280         58.810         60.100          1.298        2692.38 
2012-02-10         60.060         60.520         58.760         59.330         -2.321        3374.86 
2012-02-03         57.950         60.790         57.500         60.740          4.239        3902.22 
2012-01-27         57.450         58.910         56.500         58.270          1.551        4075.84 
2012-01-20         57.330         58.560         56.780         57.380          1.199        4360.23 
2012-01-13         55.490         57.330         54.980         56.700          2.755        3413.30 
2012-01-06         55.280         55.960         54.730         55.180          1.527        3744.08 
2011-12-30         54.790         55.160         53.920         54.350         -1.146        2034.15 
2011-12-23         53.490         55.000         52.100         54.980          3.540        3650.82 
2011-12-16         53.840         53.870         51.430         53.100         -1.667        5043.96 
2011-12-09         55.150         55.550         52.700         54.000         -0.240        4074.50 
2011-12-02         50.830         55.370         50.760         54.130         10.155        4336.60 
2011-11-25         51.430         51.560         48.820         49.140         -6.844        4118.48 
2011-11-18         54.690         55.200         52.100         52.750         -3.723        4263.32 
2011-11-11         53.940         55.810         52.440         54.790          1.557        4812.40 
2011-11-04         53.060         54.200         50.410         53.950          0.130        5022.88 
2011-10-28         51.140         54.520         50.550         53.880          5.070        6037.28 
2011-10-21         49.230         51.420         46.910         51.280          3.701        5846.96 
2011-10-14         46.340         49.450         46.340         49.450          8.705        4347.60 
2011-10-07         43.550         46.240         41.220         45.490          3.598        6710.10 
2011-09-30         43.000         45.950         42.200         43.910          3.488        5877.04 
2011-09-23         46.180         47.700         41.500         42.430         -9.972        6759.26 
2011-09-16         44.110         47.500         43.120         47.130          5.389        5975.94 
2011-09-09         44.080         47.290         43.400         44.720         -1.606        5099.28 
2011-09-02         46.180         48.450         45.280         45.450         -0.066        4885.70 
2011-08-26         43.720         45.880         41.620         45.480          7.798        6736.10 
2011-08-19         47.100         47.810         42.120         42.190        -10.004        9428.72 
2011-08-12         46.260         47.380         43.080         46.880         -2.293        12179.6 
2011-08-05         54.010         54.040         47.240         47.980         -9.642        9477.18 
2011-07-29         55.850         56.680         51.990         53.100         -5.851        6212.62 
2011-07-22         56.930         58.550         55.520         56.400         -1.485        4939.62 
2011-07-15         58.620         59.030         56.650         57.250         -3.846        3648.02 
2011-07-08         59.680         60.650         59.200         59.540         -1.080        3432.58 
2011-07-01         56.540         60.450         56.150         60.190          6.815        3890.42 
2011-06-24         55.940         57.950         55.530         56.350          0.895        3877.64 
2011-06-17         55.710         57.500         55.370         55.850          0.576        4013.14 
2011-06-10         57.110         57.800         55.380         55.530         -3.004        3769.16 
2011-06-03         59.960         60.100         56.660         57.250         -3.278        3764.10 
2011-05-27         58.120         59.440         57.760         59.190          0.339        3668.06 
2011-05-20         60.440         60.940         58.220         58.990         -2.512        4529.74 
2011-05-13         61.100         62.010         60.300         60.510         -0.722        4021.24 
2011-05-06         61.670         62.280         59.320         60.950         -0.457        4620.90 
2011-04-29         60.520         62.100         60.210         61.230          0.840        5220.18 
2011-04-22         57.110         61.100         56.340         60.720          5.143        5345.88 
2011-04-15         58.350         58.750         56.310         57.750         -0.943        3507.86 
2011-04-08         59.450         59.810         57.800         58.300         -1.620        3734.66 
2011-04-01         58.380         60.020         57.800         59.260          3.258        4515.76 
2011-03-25         56.740         57.900         56.300         57.390          2.739        2995.46 
2011-03-18         55.720         56.520         53.740         55.860         -0.729        4706.00 
2011-03-11         56.790         57.580         55.430         56.270         -0.425        4268.68 
2011-03-04         57.060         58.190         55.060         56.510         -1.344        4716.94 
2011-02-25         57.160         57.490         54.920         57.280         -1.224        4165.50 
2011-02-18         57.720         58.030         56.780         57.990          0.017        2810.80 
2011-02-11         57.270         58.070         56.940         57.980          1.506        2966.28 
2011-02-04         55.260         57.830         54.750         57.120          3.254        4113.38 
2011-01-28         54.580         56.990         54.470         55.320          1.523        4798.72 
2011-01-21         55.030         55.840         53.960         54.490         -0.963        4766.30 
2011-01-14         54.340         55.030         53.400         55.020          1.326        3253.10 
2011-01-07         53.490         54.680         52.980         54.300          2.144        3876.72 
2010-12-31         53.040         53.710         52.720         53.160         -0.505        1666.18 
2010-12-24         53.230         53.740         52.830         53.430          0.830        2747.15 
2010-12-17         52.230         53.420         51.350         52.990          1.943        6424.74 
2010-12-10         51.280         52.290         50.950         51.980          1.030        3914.42 
2010-12-03         49.780         51.540         49.100         51.450          2.633        4401.20 
2010-11-26         49.390         50.440         49.030         50.130          0.703        3938.53 
2010-11-19         47.650         49.970         47.520         49.780          4.756        7082.14 
2010-11-12         48.970         49.380         47.200         47.520         -3.571        5212.02 
2010-11-05         46.930         49.340         46.560         49.280          4.606        5280.68 
2010-10-29         47.750         48.280         46.260         47.110         -0.317        3863.18 
2010-10-22         46.510         47.350         45.350         47.260          1.656        6823.74 
2010-10-15         45.670         46.700         44.750         46.490          1.617        4054.86 
2010-10-08         44.150         45.890         43.410         45.750          3.624        4777.10 
2010-10-01         44.510         44.890         43.200         44.150         -0.697        4613.74 
2010-09-24         44.040         44.510         43.090         44.460          1.461        4585.26 
2010-09-17         43.310         44.080         43.050         43.820          2.359        4918.24 
2010-09-10         42.480         42.920         41.810         42.810         -0.023        4258.38 
2010-09-03         39.420         43.250         38.290         42.820          7.995        5727.32 
2010-08-27         40.770         41.050         38.080         39.650         -2.436        5254.26 
2010-08-20         41.030         43.020         40.050         40.640         -1.646        4710.24 
2010-08-13         44.070         44.100         41.060         41.320         -5.597        3536.70 
2010-08-06         43.660         44.170         43.020         43.770          2.123        4156.66 
2010-07-30         43.450         44.300         41.810         42.860         -1.471        5479.84 
2010-07-23         40.430         43.870         39.600         43.500          8.236        5443.86 
2010-07-16         41.130         42.100         40.080         40.190         -2.617        4386.06 
2010-07-09         39.140         41.350         38.370         41.270          7.111        5092.73 
2010-07-02         41.820         41.870         37.890         38.530         -7.380        6388.72 
2010-06-25         43.420         43.770         40.900         41.600         -3.075        5310.98 
2010-06-18         41.350         43.050         41.350         42.920          3.872        6370.56 
2010-06-11         41.130         41.470         39.310         41.320          0.609        7509.68 
2010-06-04         42.240         46.560         40.880         41.070         -3.975        4794.45 
2010-05-28         42.150         43.530         40.100         42.770          1.664        6598.36 
2010-05-21         45.520         46.100         40.770         42.070         -7.498        8471.92 
2010-05-14         45.690         47.000         44.730         45.480          4.504        5252.18 
2010-05-07         47.810         48.530         39.980         43.520         -8.321        7131.46 
2010-04-30         47.820         48.630         46.510         47.470         -0.524        5781.36 
2010-04-23         45.450         47.780         45.180         47.720          4.147        5775.70 
2010-04-16         45.860         46.530         45.320         45.820          0.109        4549.00 
2010-04-09         45.280         45.980         45.010         45.770          1.643        4228.02 
2010-04-02         44.910         45.850         44.550         45.030          0.964        6206.38 
2010-03-26         43.540         45.280         43.410         44.600          1.780        5726.78 
2010-03-19         42.910         44.290         42.600         43.820          2.073        6214.66 
2010-03-12         41.900         43.130         41.410         42.930          2.434        4587.32 
2010-03-05         40.250         41.920         40.250         41.910          4.358        4668.36 
2010-02-26         40.420         40.850         39.490         40.160         -0.149        4840.00 
2010-02-19         38.130         40.470         38.080         40.220          6.233        5453.68 
2010-02-12         37.540         38.350         36.800         37.860          1.041        5446.78 
2010-02-05         38.920         39.600         36.680         37.470         -3.028        6947.60 
2010-01-29         40.290         40.670         37.580         38.640         -3.109        6576.68 
2010-01-22         42.720         43.210         39.850         39.880         -6.451        6045.18 
2010-01-15         42.310         43.130         41.840         42.630          1.211        4576.74 
2010-01-08         39.610         42.200         39.480         42.120          7.449        7280.14 
2010-01-01         39.940         40.030         39.150         39.200         -1.705        2505.98 
2009-12-25         39.470         40.040         39.350         39.880          1.865        3234.43 
2009-12-18         41.060         41.550         39.000         39.150         -4.208        7639.36 
2009-12-11         40.220         41.060         39.850         40.870          1.819        5010.36 
2009-12-04         38.360         40.630         38.080         40.140          4.314        5243.02 
2009-11-27         38.370         39.120         37.780         38.480          1.157        3270.40 
2009-11-20         39.300         40.240         37.720         38.040         -3.083        5475.16 
2009-11-13         37.960         39.300         37.740         39.250          4.111        4017.02 
2009-11-06         36.000         37.870         35.600         37.700          5.043        4827.46 
2009-10-30         38.180         38.930         35.760         35.890         -6.194        6115.40 
2009-10-23         37.910         39.180         36.840         38.260          1.244        7108.10 
2009-10-16         37.360         38.000         36.770         37.790          1.668        5600.92 
2009-10-09         35.760         37.240         35.580         37.170          4.410        5462.02 
2009-10-02         37.890         37.950         35.420         35.600         -5.845        8115.34 
2009-09-25         39.860         39.940         37.540         37.810         -5.875        5140.62 
2009-09-18         38.830         40.550         38.500         40.170          3.185        6762.08 
2009-09-11         37.500         39.510         37.310         38.930          4.791        6409.38 
2009-09-04         37.030         37.300         35.560         37.150         -0.215        5881.30 
2009-08-28         36.390         37.980         36.320         37.230          2.506        5658.70 
2009-08-21         35.260         36.480         34.500         36.320          1.255        4498.64 
2009-08-14         36.290         36.870         35.130         35.870         -1.402        4208.94 
2009-08-07         35.010         36.730         34.590         36.380          4.841        5504.28 
2009-07-31         33.200         34.870         33.200         34.700          2.089        5482.38 
2009-07-24         32.530         34.350         32.530         33.990          4.810        5378.08 
2009-07-17         30.180         33.000         29.940         32.430          7.992        5396.48 
2009-07-10         30.500         30.600         29.170         30.030         -2.500        6785.90 
2009-07-03         31.910         32.320         30.570         30.800         -3.053        4814.08 
2009-06-26         32.570         32.570         30.810         31.770         -3.170        6498.64 
2009-06-19         35.090         35.110         32.250         32.810         -7.343        6951.90 
2009-06-12         35.720         36.330         35.050         35.410         -0.868        4823.04 
2009-06-05         33.650         36.660         33.560         35.720          7.720        5937.54 
2009-05-29         31.820         33.220         31.310         33.160          3.302        4896.63 
2009-05-22         32.210         33.760         31.430         32.100          0.469        5514.16 
2009-05-15         34.290         34.480         30.970         31.950         -7.978        6372.74 
2009-05-08         32.070         34.910         31.230         34.720          9.769        9831.20 
2009-05-01         30.530         32.020         29.340         31.630          0.572        8111.22 
2009-04-24         31.000         32.560         29.300         31.450         -0.127        9297.54 
2009-04-17         30.830         32.000         29.490         31.490          1.450        6373.60 
2009-04-10         30.050         31.110         28.810         31.040          2.781        6591.83 
2009-04-03         28.710         31.230         27.440         30.200          3.248        7663.90 
2009-03-27         27.580         30.420         27.420         29.250          8.534        6439.98 
2009-03-20         27.140         28.680         26.680         26.950          0.074        6446.76 
2009-03-13         23.380         27.580         23.100         26.930         14.110        8508.48 
2009-03-06         26.340         26.460         23.060         23.600        -12.039        8564.96 
2009-02-27         29.220         29.340         26.780         26.830         -6.969        9466.88 
2009-02-20         32.230         32.410         28.380         28.840        -12.765        8155.30 
2009-02-13         33.480         33.700         30.800         33.060         -1.136        6432.22 
2009-02-06         32.320         33.650         31.020         33.440          1.920        7590.90 
2009-01-30         32.220         35.240         31.940         32.810          1.863        7852.00 
2009-01-23         32.810         33.460         30.980         32.210         -2.216        6132.85 
2009-01-16         33.990         34.140         31.250         32.940         -3.515        5869.52 
2009-01-09         34.470         36.400         33.610         34.140         -1.500        5956.52 
2009-01-02         31.250         34.850         30.650         34.660          8.414        4541.15 
2008-12-26         32.780         32.780         30.990         31.970         -2.203        3979.60 
2008-12-19         30.110         34.000         30.070         32.690         12.919        10750.5 
2008-12-12         27.230         29.780         26.460         28.950          9.081        9939.76 
2008-12-05         27.500         27.730         24.450         26.540         -4.738        6052.88 
2008-11-28         25.910         27.860         24.760         27.860          9.771        6256.23 
2008-11-21         27.040         27.340         23.240         25.380         -7.203        7849.88 
2008-11-14         29.910         30.280         25.460         27.350         -6.846        6647.94 
2008-11-07         30.410         33.100         27.970         29.360         -3.580        6311.08 
2008-10-31         26.740         31.070         26.010         30.450         12.113        8075.32 
2008-10-24         29.720         30.350         26.290         27.160         -7.525        8919.14 
2008-10-17         32.440         35.590         27.800         29.370         -4.020        11773.1 
2008-10-10         36.440         37.200         26.010         30.600        -19.133        12412.1 
2008-10-03         43.410         43.660         37.630         37.840        -14.331        8612.48 
2008-09-26         44.880         44.880         41.910         44.170         -2.538        6368.86 
2008-09-19         46.320         46.990         41.490         45.320         -4.690        8962.20 
2008-09-12         48.780         49.730         46.690         47.550         -0.356        6176.76 
2008-09-05         50.670         51.990         46.930         47.720         -4.883        5382.28 
2008-08-29         49.300         51.000         48.150         50.170          0.743        3063.94 
2008-08-22         50.980         51.130         47.670         49.800         -2.219        3463.06 
2008-08-15         51.320         52.320         49.970         50.930         -0.760        3476.96 
2008-08-08         50.850         51.730         49.530         51.320          0.627        4117.58 
2008-08-01         50.800         52.460         49.640         51.000          0.315        5479.48 
2008-07-25         51.190         53.050         49.030         50.840          0.355        7663.42 
2008-07-18         49.810         53.710         46.670         50.660          2.738        7114.90 
2008-07-11         50.420         51.690         48.750         49.310         -1.988        6534.52 
2008-07-04         49.260         51.370         48.750         50.310          2.194        7669.18 
2008-06-27         54.330         55.120         48.430         49.230         -9.170        8111.68 
2008-06-20         56.220         56.580         53.920         54.200         -4.054        4370.10 
2008-06-13         54.310         56.880         54.010         56.490          4.592        5520.92 
2008-06-06         59.510         59.520         54.010         54.010         -9.410        5153.78 
2008-05-30         58.700         60.080         58.340         59.620          1.464        2818.68 
2008-05-23         62.260         62.990         58.520         58.760         -4.934        3228.40 
2008-05-16         59.630         62.710         58.880         61.810          3.725        4089.96 
2008-05-09         60.570         60.930         58.370         59.590         -1.715        3242.34 
2008-05-02         60.730         61.950         59.230         60.630          0.231        3926.68 
2008-04-25         60.600         60.950         58.330         60.490         -0.820        4515.10 
2008-04-18         57.090         61.310         55.990         60.990          7.019        5954.00 
2008-04-11         58.800         59.310         56.880         56.990         -2.197        4423.50 
2008-04-04         55.720         58.500         55.720         58.270          4.333        4392.00 
2008-03-28         54.410         56.300         54.260         55.850          2.873        4862.82 
2008-03-21         54.910         57.620         53.500         54.290         -3.278        7990.03 
2008-03-14         56.500         57.800         55.380         56.130         -0.760        4187.36 
2008-03-07         57.570         59.660         56.180         56.560         -1.703        4052.50 
2008-02-29         56.460         60.000         56.100         57.540          1.769        4835.96 
2008-02-22         56.570         57.200         55.180         56.540          0.892        5272.48 
2008-02-15         57.230         59.250         55.850         56.040         -3.095        8566.72 
2008-02-08         59.990         60.760         57.420         57.830         -3.953        4602.04 
2008-02-01         58.210         60.500         57.000         60.210          3.365        5983.72 
2008-01-25         52.520         59.690         52.050         58.250          5.335        8140.68 
2008-01-18         56.910         58.420         54.900         55.300         -2.641        5256.26 
2008-01-11         58.520         58.820         56.230         56.800         -2.539        5643.90 
2008-01-04         60.890         62.000         58.120         58.280         -4.771        4304.25 
2007-12-28         61.360         61.970         60.790         61.200          0.807        2538.40 
2007-12-21         59.630         61.960         59.630         60.710          1.217        5256.52 
2007-12-14         58.560         60.960         56.710         59.980          2.512        5573.80 
2007-12-07         56.270         58.820         56.270         58.510          3.338        3820.16 
2007-11-30         54.700         57.610         53.060         56.620          3.567        6624.50 
2007-11-23         55.550         56.220         53.630         54.670         -2.165        5645.80 
2007-11-16         57.540         59.740         55.270         55.880         -3.255        4925.78 
2007-11-09         57.990         61.070         57.570         57.760         -2.679        4094.52 
2007-11-02         59.520         60.690         58.510         59.350         -0.151        3326.52 
2007-10-26         57.220         59.660         57.170         59.440          1.920        3617.56 
2007-10-19         61.730         62.000         57.240         58.320         -5.493        4577.04 
2007-10-12         59.950         62.290         59.590         61.710          3.159        3446.54 
2007-10-05         59.600         60.960         59.460         59.820          0.589        3037.90 
2007-09-28         58.770         59.700         57.740         59.470          1.329        3513.18 
2007-09-21         56.330         59.090         55.750         58.690          3.987        5159.08 
2007-09-14         54.980         56.590         54.120         56.440          3.162        3145.10 
2007-09-07         56.230         56.670         54.530         54.710         -2.565        4739.58 
2007-08-31         55.640         57.560         55.540         56.150          0.627        4063.36 
2007-08-24         55.020         56.320         54.550         55.800          2.461        3954.06 
2007-08-17         56.100         57.590         52.880         54.460         -2.767        6708.84 
2007-08-10         58.920         59.470         53.500         56.010         -3.730        6282.12 
2007-08-03         59.000         59.750         56.510         58.180         -0.734        6575.94 
2007-07-27         61.400         61.740         58.460         58.610         -3.855        6424.36 
2007-07-20         60.340         61.900         59.760         60.960          1.363        6264.30 
2007-07-13         59.210         60.610         57.800         60.140          1.794        4756.56 
2007-07-06         56.700         59.220         56.610         59.080          4.975        3552.95 
2007-06-29         55.820         57.300         55.340         56.280          1.078        4583.58 
2007-06-22         59.240         59.240         55.550         55.680         -5.419        4805.16 
2007-06-15         57.250         59.140         56.410         58.870          2.597        5221.78 
2007-06-08         58.500         58.980         56.200         57.380         -2.415        5161.30 
2007-06-01         57.020         58.850         56.460         58.800          3.285        5445.58 
2007-05-25         58.500         58.680         55.820         56.930         -3.015        8208.52 
2007-05-18         57.810         59.370         57.550         58.700          1.575        9138.56 
2007-05-11         56.040         58.210         54.970         57.790          2.976        8082.80 
2007-05-04         54.670         56.400         54.100         56.120          2.241        9560.62 
2007-04-27         51.200         55.040         50.940         54.890          6.790        7914.76 
2007-04-20         46.430         51.650         46.430         51.400          9.292        6227.30 
2007-04-13         47.360         47.760         46.070         47.030         -0.487        2328.98 
2007-04-06         45.580         47.320         45.580         47.260          2.605        2713.70 
2007-03-30         47.630         47.880         45.580         46.060         -3.458        4064.98 
2007-03-23         47.280         47.880         46.720         47.710          1.640        3200.02 
2007-03-16         47.300         47.780         46.020         46.940         -0.614        4960.88 
2007-03-09         45.480         47.840         45.390         47.230          2.875        4296.26 
2007-03-02         47.800         47.910         44.560         45.910         -3.732        5035.32 
2007-02-23         47.980         48.500         47.530         47.690         -0.293        4247.83 
2007-02-16         46.400         48.000         45.930         47.830          3.439        3677.74 
2007-02-09         45.980         46.750         45.670         46.240          0.173        3184.10 
2007-02-02         44.120         46.200         43.900         46.160          4.600        3702.80 
2007-01-26         45.070         45.260         43.140         44.130         -2.561        3966.32 
2007-01-19         45.420         45.900         44.740         45.290         -0.593        3073.13 
2007-01-12         44.650         45.990         44.310         45.560          2.038        2730.86 
2007-01-05         45.020         45.690         44.290         44.650         -1.304        3056.20 
2006-12-29         44.540         45.770         44.520         45.240          1.367        2623.28 
2006-12-22         44.220         44.990         42.980         44.630          2.315        4300.18 
2006-12-15         42.490         44.110         41.490         43.620          2.684        5261.94 
2006-12-08         42.980         43.830         42.020         42.480         -0.771        4447.60 
2006-12-01         42.770         43.250         41.900         42.810          0.117        3609.18 
2006-11-24         42.950         43.290         42.560         42.760         -0.419        2325.60 
2006-11-17         42.600         43.530         42.550         42.940          0.940        3398.32 
2006-11-10         41.720         42.700         41.630         42.540          1.990        3769.46 
2006-11-03         42.260         42.780         41.560         41.710         -1.395        3233.32 
2006-10-27         41.700         43.080         41.660         42.300          1.439        3833.20 
2006-10-20         42.610         43.150         40.770         41.700         -2.136        4891.62 
2006-10-13         42.030         42.840         41.790         42.610          0.709        2639.60 
2006-10-06         40.750         42.900         40.700         42.310          3.447        3374.68 
2006-09-29         40.300         41.500         40.250         40.900          1.640        3750.08 
2006-09-22         39.750         40.800         38.850         40.240          1.233        4112.98 
2006-09-15         38.280         39.950         37.880         39.750          3.840        3110.44 
2006-09-08         38.980         39.000         38.190         38.280         -1.264        2613.45 
2006-09-01         38.500         38.990         37.900         38.770          0.310        2653.96 
2006-08-25         39.280         39.400         38.380         38.650         -2.028        2293.32 
2006-08-18         37.860         39.630         37.610         39.450          5.312        2939.34 
2006-08-11         38.170         38.420         36.750         37.460         -1.860        3754.90 
2006-08-04         38.260         39.030         37.860         38.170         -0.235        4563.20 
2006-07-28         36.650         38.650         36.330         38.260          5.661        4858.62 
2006-07-21         36.950         39.050         35.530         36.210         -2.162        6813.12 
2006-07-14         39.040         39.400         36.770         37.010         -5.005        4318.90 
2006-07-07         40.150         40.430         38.830         38.960         -3.325        2599.68 
2006-06-30         39.280         40.530         38.660         40.300          2.518        3044.10 
2006-06-23         39.350         39.760         38.290         39.310          0.847        2609.94 
2006-06-16         38.390         39.170         37.370         38.980          2.310        4296.90 
2006-06-09         41.030         41.240         37.610         38.100         -7.524        4258.40 
2006-06-02         41.090         41.840         40.480         41.200          0.268        2559.30 
2006-05-26         41.500         41.880         39.960         41.090         -1.980        3410.04 
2006-05-19         43.010         43.270         41.380         41.920         -2.307        3687.00 
2006-05-12         44.120         44.190         42.830         42.910         -2.743        3388.58 
2006-05-05         43.150         44.460         42.640         44.120          3.812        2806.30 
2006-04-28         43.420         44.230         42.410         42.500         -2.411        3923.48 
2006-04-21         43.420         44.480         42.490         43.550          0.323        4268.64 
2006-04-14         42.400         44.190         41.570         43.410          2.382        3547.78 
2006-04-07         43.000         43.660         41.800         42.400         -0.865        2714.20 
2006-03-31         42.170         43.210         41.210         42.770          0.754        2651.94 
2006-03-24         42.690         42.970         42.180         42.450         -0.725        2470.46 
2006-03-17         42.200         43.150         41.570         42.760          1.471        3170.64 
2006-03-10         41.630         42.320         40.670         42.140          1.007        3345.36 
2006-03-03         41.680         42.350         40.680         41.720          0.579        3288.86 
2006-02-24         42.260         42.510         40.900         41.480         -1.660        4043.80 
2006-02-17         39.500         42.930         39.330         42.180          6.435        5487.38 
2006-02-10         39.160         39.940         38.400         39.630          1.020        4453.56 
2006-02-03         37.810         39.860         37.540         39.230          3.756        5254.52 
2006-01-27         35.940         37.970         35.240         37.810          5.497        4682.28 
2006-01-20         37.160         37.290         35.750         35.840         -3.552        3318.00 
2006-01-13         37.870         38.010         36.780         37.160         -1.875        3725.78 
2006-01-06         37.220         37.960         36.660         37.870          1.664        3245.58 
2005-12-30         38.170         38.500         37.150         37.250         -1.845        2454.15 
2005-12-23         37.850         38.660         36.710         37.950          0.185        3481.88 
2005-12-16         36.180         38.420         35.590         37.880          6.077        7936.60 
2005-12-09         36.070         36.550         35.450         35.710         -0.971        3371.08 
2005-12-02         36.970         37.440         35.980         36.060         -2.329        4331.76 
2005-11-25         36.460         37.320         36.260         36.920          1.484        2845.18 
2005-11-18         36.170         36.990         36.050         36.380          0.331        4206.60 
2005-11-11         36.000         36.350         35.480         36.260          1.003        3709.82 
2005-11-04         33.910         36.070         33.750         35.900          6.845        4717.82 
2005-10-28         33.350         34.640         33.040         33.600          1.174        4522.94 
2005-10-21         36.000         36.650         32.680         33.210         -8.006        7037.54 
2005-10-14         36.520         36.530         35.330         36.100         -1.231        2959.88 
2005-10-07         37.420         37.600         36.260         36.550         -2.533        2851.48 
2005-09-30         37.570         38.060         36.750         37.500          0.053        2742.12 
2005-09-23         39.150         39.160         36.340         37.480         -4.607        3740.26 
2005-09-16         38.840         39.380         38.430         39.290          1.211        3867.18 
2005-09-09         38.230         38.850         38.170         38.820          2.239        2757.55 
2005-09-02         37.770         38.500         37.650         37.970         -0.132        2725.20 
2005-08-26         38.340         38.720         37.620         38.020         -0.523        2286.74 
2005-08-19         38.160         38.930         37.730         38.220         -0.183        2585.12 
2005-08-12         38.600         39.050         37.930         38.290         -0.494        2799.48 
2005-08-05         39.280         39.310         38.210         38.480         -2.037        2797.24 
2005-07-29         38.200         39.500         37.620         39.280          2.827        3321.46 
2005-07-22         36.430         39.140         36.250         38.200          4.457        5881.44 
2005-07-15         36.400         36.800         35.730         36.570          1.527        3869.98 
2005-07-08         35.940         36.250         34.500         36.020         -0.717        4378.60 
2005-07-01         36.520         37.120         35.940         36.280         -1.144        3540.98 
2005-06-24         37.870         38.100         36.640         36.700         -3.725        3399.14 
2005-06-17         36.250         38.340         36.010         38.120          4.725        5029.54 
2005-06-10         36.300         36.690         35.820         36.400          0.165        2550.42 
2005-06-03         36.580         36.730         36.070         36.340         -0.792        3025.05 
2005-05-27         37.070         37.470         36.480         36.630         -1.400        2608.72 
2005-05-20         35.830         37.230         35.400         37.150          3.395        3975.50 
2005-05-13         36.650         37.330         35.600         35.930         -2.497        3595.54 
2005-05-06         35.760         37.720         34.930         36.850          3.048        7054.32 
2005-04-29         36.350         36.550         35.220         35.760         -0.804        3438.60 
2005-04-22         35.200         36.950         35.030         36.050          1.094        3491.88 
2005-04-15         37.560         37.710         35.650         35.660         -5.109        3335.18 
2005-04-08         37.110         38.090         36.740         37.580          1.568        2671.10 
2005-04-01         37.200         37.640         36.270         37.000         -0.457        3857.74 
2005-03-25         38.300         38.780         37.150         37.170         -3.254        3879.65 
2005-03-18         38.770         39.180         37.960         38.420         -0.260        3976.12 
2005-03-11         38.880         39.150         37.800         38.520         -0.414        3469.08 
2005-03-04         37.960         38.710         37.380         38.680          1.442        2836.32 
2005-02-25         37.700         38.260         37.020         38.130          0.105        2909.05 
2005-02-18         38.970         39.500         37.740         38.090         -2.683        3914.18 
2005-02-11         37.700         39.350         37.200         39.140          3.408        4462.12 
2005-02-04         35.770         38.040         35.590         37.850          6.052        4828.86 
2005-01-28         35.330         36.450         34.720         35.690          2.001        3968.20 
2005-01-21         35.190         35.950         34.980         34.990         -0.990        3296.20 
2005-01-14         34.070         35.600         33.630         35.340          3.303        4601.80 
2005-01-07         35.590         35.980         34.070         34.210         -3.389        4383.26 
2004-12-31         35.710         36.370         35.260         35.410         -0.812        3185.96 
2004-12-24         35.550         36.040         35.250         35.700          0.962        3130.30 
2004-12-17         35.750         36.770         35.200         35.360          0.142        5289.78 
2004-12-10         35.690         35.810         34.120         35.310         -1.037        4534.02 
2004-12-03         35.950         36.390         35.220         35.680         -0.112        2762.68 
2004-11-26         35.550         36.100         35.100         35.720          0.733        1931.18 
2004-11-19         36.330         36.440         35.460         35.460         -3.168        2602.72 
2004-11-12         35.950         36.800         35.820         36.620          1.864        2702.86 
2004-11-05         33.760         36.250         33.700         35.950          6.740        5294.18 
2004-10-29         32.540         34.160         31.850         33.680          2.934        5772.64 
2004-10-22         35.000         35.600         32.640         32.720         -6.514        6387.40 
2004-10-15         35.750         35.950         34.450         35.000         -2.098        2371.80 
2004-10-08         36.860         37.230         35.350         35.750         -2.748        2586.04 
2004-10-01         35.120         36.790         35.000         36.760          4.018        2993.58 
2004-09-24         36.440         36.880         35.130         35.340         -3.811        2752.16 
2004-09-17         36.450         37.000         36.200         36.740          0.796        2597.26 
2004-09-10         36.450         37.080         36.030         36.450          0.192        3721.58 
2004-09-03         36.400         36.940         35.500         36.380         -0.219        1992.52 
2004-08-27         35.430         36.650         35.230         36.460          2.965        1893.24 
2004-08-20         34.650         35.700         34.510         35.410          1.753        2846.82 
2004-08-13         34.700         35.740         34.000         34.800          0.636        3741.70 
2004-08-06         36.900         37.640         34.440         34.580         -8.056        4144.42 
2004-07-30         36.530         38.460         36.260         37.610          3.723        4237.66 
2004-07-23         36.500         37.000         35.500         36.260         -0.385        3976.54 
2004-07-16         36.200         36.510         35.100         36.400          0.552        3622.46 
2004-07-09         35.520         36.230         35.200         36.200          0.892        2479.73 
2004-07-02         36.880         37.300         35.400         35.880         -2.526        2632.64 
2004-06-25         36.430         37.590         36.180         36.810          0.739        2740.48 
2004-06-18         35.430         36.690         35.000         36.540          3.220        3308.02 
2004-06-11         34.030         35.650         33.970         35.400          4.920        3476.83 
2004-06-04         33.610         34.000         33.000         33.740          0.119        2337.43 
2004-05-28         33.520         34.070         32.820         33.700          1.171        2271.16 
2004-05-21         32.850         33.870         32.440         33.310         -0.508        2611.04 
2004-05-14         33.500         33.960         32.760         33.480         -1.297        2564.02 
2004-05-07         34.590         35.200         33.750         33.920         -1.909        2239.98 
2004-04-30         34.820         35.990         34.320         34.580         -0.860        3454.40 
2004-04-23         34.950         35.180         33.800         34.880         -0.513        3302.34 
2004-04-16         34.660         35.240         34.110         35.060          1.154        2407.64 
2004-04-09         34.050         35.210         34.050         34.660          1.227        2473.93 
2004-04-02         33.280         34.500         33.260         34.240          3.444        2405.00 
2004-03-26         32.100         33.280         31.230         33.100          1.409        3473.06 
2004-03-19         33.000         33.260         31.760         32.640         -1.091        3604.50 
2004-03-12         34.930         35.240         32.190         33.000         -5.606        3668.82 
2004-03-05         35.160         35.500         34.420         34.960         -0.257        2555.14 
2004-02-27         35.590         35.650         34.410         35.050         -1.490        3738.04 
2004-02-20         36.420         36.640         35.100         35.580         -2.280        2609.20 
2004-02-13         35.780         37.010         35.130         36.410          1.421        3379.40 
2004-02-06         35.960         36.440         34.520         35.900         -0.609        3254.30 
2004-01-30         35.750         37.650         35.190         36.120          1.404        4131.00 
2004-01-23         36.720         36.720         34.750         35.620         -4.836        5031.33 
2004-01-16         34.790         37.500         34.720         37.430          7.127        4481.66 
2004-01-09         33.150         35.440         33.050         34.940          4.830        5625.14 
2004-01-02         32.800         33.800         32.660         33.330          1.585        3320.83 
2003-12-26         31.920         32.980         31.850         32.810          3.111        3052.38 
2003-12-19         31.500         31.970         29.800         31.820          1.694        8123.94 
2003-12-12         29.810         31.450         29.810         31.290          4.579        3426.22 
2003-12-05         29.940         30.390         29.200         29.920          0.775        4047.26 
2003-11-28         29.100         29.970         29.090         29.690          2.556        2368.48 
2003-11-21         29.740         29.850         28.600         28.950         -2.656        2498.94 
2003-11-14         30.470         30.520         29.360         29.740         -2.396        2655.24 
2003-11-07         31.000         31.120         29.810         30.470         -0.457        4148.62 
2003-10-31         28.900         31.050         28.710         30.610          7.782        4352.56 
2003-10-24         29.000         29.510         28.170         28.400         -2.103        2931.72 
2003-10-17         28.410         30.180         28.210         29.010          5.491        4876.24 
2003-10-10         27.110         28.220         26.990         27.500          1.701        2513.60 
2003-10-03         26.360         27.450         25.940         27.040          3.127        3337.52 
2003-09-26         27.850         28.030         26.150         26.220         -6.257        4111.48 
2003-09-19         28.590         29.040         27.870         27.970         -1.583        2694.00 
2003-09-12         29.900         30.070         27.910         28.420         -4.245        3647.84 
2003-09-05         29.340         30.050         29.110         29.680          2.380        4096.38 
2003-08-29         29.160         29.250         28.000         28.990         -0.446        2473.00 
2003-08-22         28.760         29.880         28.610         29.120          1.997        3891.66 
2003-08-15         27.550         29.140         27.150         28.550          3.180        2341.80 
2003-08-08         28.230         28.430         27.320         27.670         -1.214        2495.66 
2003-08-01         28.820         29.080         27.750         28.010         -2.811        2672.40 
2003-07-25         27.810         28.940         27.380         28.820          4.043        3211.34 
2003-07-18         28.050         28.790         26.900         27.700          0.544        4269.06 
2003-07-11         27.700         28.420         27.270         27.550          1.399        3217.50 
2003-07-04         26.850         27.820         26.160         27.170          1.798        3499.18 
2003-06-27         28.540         28.720         26.400         26.690         -6.219        3806.86 
2003-06-20         28.090         29.210         26.670         28.460          2.154        4375.94 
2003-06-13         27.580         28.800         26.590         27.860          1.162        3677.22 
2003-06-06         26.650         28.170         26.330         27.540          5.115        5154.56 
2003-05-30         24.530         26.380         24.500         26.200          7.070        4982.13 
2003-05-23         24.750         24.760         23.270         24.470         -1.727        3325.44 
2003-05-16         24.220         25.250         23.900         24.900          2.935        4003.98 
2003-05-09         24.300         24.470         23.310         24.190          0.041        3140.64 
2003-05-02         22.800         24.370         22.600         24.180          6.567        4225.28 
2003-04-25         22.670         23.480         22.250         22.690          0.576        3146.80 
2003-04-18         21.610         22.950         21.450         22.560          4.396        3904.50 
2003-04-11         23.390         23.430         21.490         21.610         -3.527        3577.30 
2003-04-04         21.550         22.800         21.160         22.400          2.752        3294.22 
2003-03-28         23.000         23.500         21.480         21.800         -9.356        5037.22 
2003-03-21         22.160         24.200         22.070         24.050          7.032        5995.46 
2003-03-14         21.710         22.700         20.200         22.470          3.310        4003.38 
2003-03-07         23.350         23.440         21.180         21.750         -4.980        3156.60 
2003-02-28         24.180         24.180         22.630         22.890         -5.530        2673.12 
2003-02-21         24.000         24.250         23.300         24.230          4.440        3223.18 
2003-02-14         23.740         23.800         21.900         23.200         -2.439        3368.98 
2003-02-07         24.480         24.820         23.550         23.780         -2.700        2989.22 
2003-01-31         23.250         24.520         22.400         24.440          3.691        4246.64 
2003-01-24         25.240         25.240         23.390         23.570         -5.908        2729.90 
2003-01-17         25.900         26.000         24.750         25.050         -2.301        2815.18 
2003-01-10         24.950         25.860         24.500         25.640          3.596        3401.20 
2003-01-03         22.440         25.250         22.000         24.750         11.537        4645.53 
2002-12-27         23.030         23.340         22.120         22.190         -5.695        2774.08 
2002-12-20         23.950         24.950         22.950         23.530         -0.759        4705.72 
2002-12-13         24.200         26.590         23.370         23.710         -2.708        4565.96 
2002-12-06         26.900         26.990         23.700         24.370         -6.305        3828.30 
2002-11-29         24.300         26.140         23.550         26.010          7.657        3657.35 
2002-11-22         23.400         24.890         22.520         24.160          3.336        4781.90 
2002-11-15         26.010         26.010         21.500         23.380        -10.112        7048.74 
2002-11-08         25.020         27.260         24.650         26.010          5.603        3899.76 
2002-11-01         24.100         24.900         23.250         24.630          3.141        3256.12 
2002-10-25         22.590         24.690         22.550         23.880          5.710        3274.66 
2002-10-18         20.950         22.750         20.610         22.590          5.168        4226.80 
2002-10-11         20.500         21.710         18.770         21.480          7.186        5691.58 
2002-10-04         22.150         23.350         19.930         20.040        -10.536        3795.72 
2002-09-27         23.250         23.950         21.760         22.400         -5.285        4177.78 
2002-09-20         23.530         25.040         22.600         23.650          0.382        7393.56 
2002-09-13         30.350         30.800         23.490         23.560        -22.475        9277.84 
2002-09-06         29.650         30.500         29.000         30.390          1.469        2865.10 
2002-08-30         30.580         30.710         28.690         29.950         -1.318        3345.62 
2002-08-23         31.650         32.370         30.120         30.350         -4.560        2988.80 
2002-08-16         32.050         32.950         29.300         31.800         -2.901        4016.88 
2002-08-09         30.520         33.870         28.600         32.750          7.908        3753.60 
2002-08-02         31.450         33.490         30.100         30.350         -0.979        2846.00 
2002-07-26         29.960         31.450         27.550         30.650          1.456        4486.42 
2002-07-19         32.570         33.450         30.120         30.210         -7.246        4388.66 
2002-07-12         36.250         36.780         32.000         32.570        -10.767        3034.70 
2002-07-05         35.230         36.500         33.360         36.500          3.605        2628.13 
2002-06-28         35.450         36.700         33.970         35.230         -0.621        2923.72 
2002-06-21         36.150         37.550         35.190         35.450         -0.421        2581.74 
2002-06-14         36.710         37.920         34.990         35.600         -3.024        2696.46 
2002-06-07         39.200         39.200         35.140         36.710         -6.352        3097.20 
2002-05-31         38.000         39.200         36.650         39.200          3.485        4250.95 
2002-05-24         39.150         39.390         37.400         37.880         -4.028        1835.98 
2002-05-17         37.750         39.510         37.750         39.470          4.280        1949.14 
2002-05-10         36.800         38.900         35.860         37.850          3.613        2556.58 
2002-05-03         37.150         37.800         35.490         36.530         -1.056        2815.54 
2002-04-26         37.760         38.200         36.010         36.920         -2.509        2659.16 
2002-04-19         40.590         40.950         37.250         37.870         -6.655        4571.36 
2002-04-12         37.980         40.850         37.260         40.570          6.819        3021.30 
2002-04-05         38.270         38.950         37.220         37.980         -0.758        3069.12 
2002-03-29         38.400         38.800         37.360         38.270         -1.111        2150.30 
2002-03-22         39.900         40.430         38.250         38.700         -3.250        2900.40 
2002-03-15         39.850         40.740         39.300         40.000          0.376        2799.66 
2002-03-08         39.550         40.880         38.100         39.850          0.151        5397.18 
2002-03-01         35.450         39.790         35.410         39.790         13.394        5829.92 
2002-02-22         33.750         35.250         32.400         35.090          4.310        5488.75 
2002-02-15         32.350         34.460         31.540         33.640          2.843        4008.04 
2002-02-08         34.000         34.450         30.150         32.710         -2.880        5183.92 
2002-02-01         33.200         34.690         30.610         33.680          2.997        4697.38 
2002-01-25         29.650         32.900         28.880         32.700         11.414        4623.33 
2002-01-18         32.750         32.990         28.560         29.350        -11.729        7655.58 
2002-01-11         34.590         35.330         33.100         33.250         -3.874        3384.20 
2002-01-04         33.850         35.000         32.960         34.590          2.337        2771.55 
2001-12-28         32.300         33.850         32.300         33.800          3.364        1909.28 
2001-12-21         31.250         33.430         31.250         32.700          3.187        3506.36 
2001-12-14         34.000         34.350         31.350         31.690         -7.258        2914.78 
2001-12-07         33.000         34.900         32.260         34.170          3.108        2583.72 
2001-11-30         32.630         33.850         32.310         33.140          1.563        3177.78 
2001-11-23         31.400         32.750         31.250         32.630          4.751        2555.33 
2001-11-16         31.500         32.080         29.930         31.150         -1.828        3504.48 
2001-11-09         31.200         31.990         30.460         31.730          1.862        2967.80 
2001-11-02         30.650         31.150         28.500         31.150          3.833        3259.70 
2001-10-26         27.290         31.000         26.750         30.000          9.890        4132.46 
2001-10-19         29.220         29.400         27.020         27.300         -6.314        2702.92 
2001-10-12         27.460         29.480         27.250         29.140          4.782        3342.98 
2001-10-05         26.950         28.130         25.320         27.810          5.341        4251.66 
2001-09-28         25.300         28.250         24.800         26.400          6.452        6994.62 
2001-09-21         31.290         32.310         22.150         24.800        -30.532        13115.0 
2001-09-14         35.760         36.120         35.520         35.700         -0.140        5206.60 
2001-09-07         37.260         38.250         35.720         35.750         -4.053        2774.40 
2001-08-31         38.700         39.030         36.350         37.260         -4.339        2609.68 
2001-08-24         37.200         39.080         37.020         38.950          5.413        3183.00 
2001-08-17         36.550         37.740         35.860         36.950          1.233        3133.92 
2001-08-10         36.980         37.090         35.350         36.500         -0.815        2511.46 
2001-08-03         37.480         37.700         36.360         36.800         -1.525        3155.78 
2001-07-27         36.850         37.450         35.980         37.370          1.274        5302.68 
2001-07-20         36.500         37.000         35.000         36.900          1.096        5250.24 
2001-07-13         35.000         36.500         34.330         36.500          3.723        7671.62 
2001-07-06         34.400         36.640         33.880         35.190          0.831        16377.2 
2001-06-29         36.500         40.600         33.000         34.900         -4.645        25639.0 
2001-06-22         38.300         40.100         36.170         36.600         -5.426        15752.8 
2001-06-15         46.750         47.770         35.500         38.700        -16.792        35914.6 
2001-06-08         48.620         49.170         45.200         46.510         -3.845        5301.40 
2001-06-01         50.350         50.600         47.400         48.370         -3.645        3871.78 
2001-05-25         52.900         53.900         49.800         50.200         -5.728        2910.10 
2001-05-18         49.000         53.600         48.810         53.250          7.576        4246.82 
2001-05-11         49.600         50.170         48.370         49.500         -0.622        3446.22 
2001-05-04         49.500         50.000         47.280         49.810         -0.280        4063.34 
2001-04-27         47.120         49.950         45.200         49.950          5.781        2850.22 
2001-04-20         42.750         47.950         42.200         47.220          8.677        4869.92 
2001-04-13         39.600         43.450         38.700         43.450         10.000        5819.55 
2001-04-06         40.450         41.750         37.460         39.500         -3.186        6095.38 
2001-03-30         39.600         41.500         38.700         40.800          7.510        4434.74 
2001-03-23         39.750         41.450         34.850         37.950         -3.924        6353.18 
2001-03-16         43.800         43.800         38.600         39.500        -10.186        7698.20 
2001-03-09         44.750         47.130         43.580         43.980         -1.808        4120.56 
2001-03-02         47.400         48.840         44.540         44.790         -4.702        6970.74 
2001-02-23         48.210         49.940         45.950         47.000         -2.510        4452.88 
2001-02-16         47.500         49.640         47.370         48.210          2.140        3095.44 
2001-02-09         47.700         49.700         46.800         47.200         -1.048        3184.18 
2001-02-02         46.350         48.250         45.260         47.700          2.713        3647.92 
2001-01-26         48.130         48.610         46.000         46.440         -4.010        4310.50 
2001-01-19         46.250         49.440         46.250         48.380          4.043        5684.28 
2001-01-12         46.000         47.690         43.440         46.500         -0.937        4888.38 
2001-01-05         46.500         48.810         42.440         46.940         -0.782        6669.20 
2000-12-29         47.380         48.690         46.810         47.310         -0.921        2677.55 
2000-12-22         48.880         50.440         46.000         47.750         -0.272        4599.92 
2000-12-15         54.310         55.690         47.880         47.880        -12.147        5942.22 
2000-12-08         49.880         54.940         49.810         54.500          9.131        5064.46 
2000-12-01         49.500         50.440         47.000         49.940          2.694        4516.94 
2000-11-24         50.750         51.250         47.810         48.630         -4.647        3929.95 
2000-11-17         51.000         52.380         49.810         51.000         -4.459        5788.14 
2000-11-10         51.750         54.500         51.750         53.380          3.390        6736.66 
2000-11-03         51.500         54.130         51.310         51.630          0.252        7941.94 
2000-10-27         50.000         53.500         48.880         51.500         11.957        21893.1 
2000-10-20         35.440         47.750         33.380         46.000         32.833        9928.50 
2000-10-13         36.880         37.500         34.250         34.630         -5.123        2863.10 
2000-10-06         36.000         39.060         35.250         36.500          2.442        3218.70 
2000-09-29         36.310         36.880         34.560         35.630         -1.873        2426.54 
2000-09-22         36.630         37.000         34.250         36.310         -0.521        2843.74 
2000-09-15         36.500         38.440         35.750         36.500          4.286        4153.70 
2000-09-08         39.500         41.750         35.000         35.000        -11.258        5382.53 
2000-09-01         40.000         40.310         38.000         39.440         -1.103        3527.06 
2000-08-25         36.380         40.880         36.060         39.880         12.528        5434.68 
2000-08-18         35.130         36.190         34.000         35.440          0.882        3795.94 
2000-08-11         33.560         37.000         33.310         35.130          4.678        4841.86 
2000-08-04         33.880         34.690         33.130         33.560          1.697        3213.34 
2000-07-28         35.130         37.310         33.000         33.000         -5.036        5045.56 
2000-07-21         37.380         37.750         34.750         34.750         -3.820        5198.16 
2000-07-14         35.000         36.880         33.500         36.130          4.332        7497.76 
2000-07-07         34.190         35.000         33.630         34.630          2.790        4519.45 
2000-06-30         34.880         34.940         32.130         33.690         -2.883        7650.76 
2000-06-23         48.630         48.750         34.250         34.690        -28.474        16538.0 
2000-06-16         52.190         52.250         48.500         48.500         -6.838        2054.50 
2000-06-09         57.250         57.440         49.940         52.060         -8.070        2493.96 
2000-06-02         53.880         59.130         53.750         56.630          5.732        2238.58 
2000-05-26         54.500         54.750         52.500         53.560         -1.272        1917.10 
2000-05-19         53.750         57.000         53.750         54.250          1.935        1793.82 
2000-05-12         53.500         54.880         52.750         53.220         -2.007        1148.24 
2000-05-05         55.130         56.190         52.380         54.310         -3.018        1753.64 
2000-04-28         56.000         58.440         54.060         56.000         -1.754        2305.42 
2000-04-21         52.750         57.000         52.750         57.000          5.302        2210.33 
2000-04-14         51.630         57.000         51.130         54.130          4.842        2895.16 
2000-04-07         55.000         55.250         51.000         51.630         -2.012        2218.96 
2000-03-31         48.750         54.000         46.630         52.690          6.166        3337.44 
2000-03-24         47.750         50.000         45.880         49.630          5.866        3123.32 
2000-03-17         44.880         50.310         43.500         46.880          3.305        3360.88 
2000-03-10         45.750         45.750         40.310         45.380         -0.264        3550.00 
2000-03-03         46.630         49.880         44.750         45.500         -2.277        2659.32 
2000-02-25         44.060         47.250         42.560         46.560          5.078        2684.88 
2000-02-18         43.250         46.880         42.630         44.310          4.876        2832.64 
2000-02-11         47.000         47.000         42.250         42.250        -10.827        3453.70 
2000-02-04         45.190         49.000         45.190         47.380          4.846        2987.86 
2000-01-28         51.440         51.440         44.630         45.190        -11.928        4918.08 
2000-01-21         59.750         60.380         49.940         51.310        -14.312        6213.38 
2000-01-14         59.440         60.500         58.310         59.880          1.492        2049.50 
2000-01-07         57.690         59.380         54.060         59.000          2.271        2815.64 
1999-12-31         55.130         58.060         54.130         57.690          4.777        2182.46 
1999-12-24         63.630         63.630         53.940         55.060        -13.631        7801.30 
1999-12-17         58.000         63.880         57.750         63.750          9.668        2680.34 
1999-12-10         62.000         62.440         57.750         58.130         -7.363        2968.16 
1999-12-03         58.060         64.000         57.560         62.750          7.375        2830.02 
1999-11-26         60.440         61.560         58.250         58.440         -3.707        1460.55 
1999-11-19         60.940         62.500         59.630         60.690          0.314        1557.30 
1999-11-12         55.560         61.000         55.130         60.500          8.754        1816.94 
1999-11-05         57.000         57.880         55.000         55.630         -2.301        1426.98 
1999-10-29         54.130         57.310         52.310         56.940          2.355        2234.44 
1999-10-22         58.560         59.380         53.380         55.630         -5.407        2834.94 
1999-10-15         61.380         64.250         57.630         58.810         -4.078        2266.86 
1999-10-08         59.940         61.880         59.940         61.310          2.286        1763.16 
1999-10-01         58.000         60.440         57.000         59.940          4.008        2151.66 
1999-09-24         62.560         64.250         56.690         57.630         -7.048        2405.72 
1999-09-17         64.190         64.440         61.250         62.000         -4.054        1172.30 
1999-09-10         63.940         65.810         63.630         64.620          1.269        1262.38 
1999-09-03         64.250         64.250         61.250         63.810         -0.685        1938.70 
1999-08-27         63.000         67.190         63.000         64.250          2.081        1437.96 
1999-08-20         63.060         63.940         61.190         62.940         -0.584        1177.30 
1999-08-13         64.370         64.560         61.690         63.310         -2.133        1358.72 
1999-08-06         64.560         64.940         63.130         64.690             na        1234.88 
1999-07-30         64.060         65.690         63.000         64.690          0.591        1310.56 
1999-07-23         67.560         67.560         64.250         64.310         -4.993        1353.22 
1999-07-16         65.750         68.000         64.250         67.690          2.857        1894.64 
1999-07-09         63.440         66.370         61.440         65.810          4.047        1811.88 
1999-07-02         66.250         66.250         62.250         63.250         -3.978        2217.98 
1999-06-25         67.750         68.620         64.250         65.870         -2.415        1815.34 
1999-06-18         62.060         67.750         61.250         67.500          8.766        2112.06 
1999-06-11         58.380         64.000         58.380         62.060          6.304        4518.42 
1999-06-04         58.250         60.500         56.810         58.380          0.551        1539.58 
1999-05-28         60.500         62.630         56.000         58.060         -4.820        1993.86 
1999-05-21         60.130         62.310         59.380         61.000          0.927        1661.10 
1999-05-14         64.000         65.750         59.880         60.440         -6.469        1873.78 
1999-05-07         58.630         65.000         58.250         64.620          9.991        2165.84 
1999-04-30         56.000         61.000         55.060         58.750          5.268        2266.20 
1999-04-23         56.500         59.130         54.630         55.810         -1.221        2247.76 
1999-04-16         51.310         57.940         50.940         56.500          8.529        3055.62 
1999-04-09         51.000         52.940         50.380         52.060          3.602        1637.84 
1999-04-02         50.060         50.940         49.000         50.250         -0.258        1709.68 
1999-03-26         45.810         50.380         44.750         50.380          9.665        2122.20 
1999-03-19         45.750         46.880         43.000         45.940          0.967        1867.66 
1999-03-12         45.750         46.060         44.630         45.500          1.812        2063.60 
1999-03-05         41.630         44.940         40.560         44.690          7.999        1454.38 
1999-02-26         42.250         43.690         41.190         41.380         -2.360        1388.10 
1999-02-19         43.440         44.000         41.750         42.380         -1.442        1020.75 
1999-02-12         42.560         44.310         41.380         43.000         -0.139        1630.26 
1999-02-05         38.750         43.060         38.500         43.060         10.410        1838.12 
1999-01-29         39.500         40.500         37.810         39.000         -1.590        1682.26 
1999-01-22         42.130         42.380         38.250         39.630         -6.884        2108.58 
1999-01-15         44.000         44.000         41.000         42.560         -3.689        1517.78 
1999-01-08         43.630         44.810         42.880         44.190         -0.271        1452.76 
1999-01-01         43.310         45.130         43.190         44.310          2.309        1331.73 
1998-12-25         42.810         43.940         42.060         43.310          0.417        781.400 
1998-12-18         40.500         43.690         40.190         43.130          4.710        1175.64 
1998-12-11         43.940         44.630         40.880         41.190         -5.980        1239.72 
1998-12-04         44.500         44.560         41.880         43.810         -2.232        1865.30 
1998-11-27         43.250         45.000         41.130         44.810          7.175        1721.78 
1998-11-20         40.880         43.000         40.810         41.810          1.976        984.800 
1998-11-13         42.500         42.500         40.190         41.000         -3.529        1216.42 
1998-11-06         39.630         42.940         39.380         42.500          9.142        1234.78 
1998-10-30         37.940         38.940         36.250         38.940          3.674        931.840 
1998-10-23         38.000         40.250         37.310         37.560         -1.158        829.780 
1998-10-16         35.940         38.560         35.810         38.000          5.556        1050.52 
1998-10-09         34.500         36.000         33.250         36.000          5.109        1325.44 
1998-10-02         35.810         36.690         33.060         34.250         -3.521        1493.76 
1998-09-25         34.250         36.810         34.000         35.500         -0.699        1140.28 
1998-09-18         34.630         36.690         34.500         35.750          6.526        1349.38 
1998-09-11         34.750         36.190         33.000         33.560         -1.294        1643.63 
1998-09-04         35.750         36.380         32.630         34.000         -5.556        2002.70 
1998-08-28         36.500         36.810         33.500         36.000         -3.846        3325.92 
1998-08-21         36.750         39.130         36.380         37.440          1.025        1596.22 
1998-08-14         37.250         37.750         35.000         37.060         -0.189        2409.38 
1998-08-07         43.690         44.060         35.880         37.130        -14.644        4331.28 
1998-07-31         44.630         46.000         42.810         43.500         -3.204        961.940 
1998-07-24         45.500         46.690         43.880         44.940         -1.770        1258.84 
1998-07-17         43.750         46.000         43.000         45.750          4.262        1830.12 
1998-07-10         44.380         45.190         43.560         43.880         -0.970        1332.04 
1998-07-03         44.440         44.750         42.690         44.310          0.980        1249.03 
1998-06-26         42.130         44.190         41.690         43.880          3.858        848.040 
1998-06-19         41.940         44.440         40.000         42.250          0.142        1799.26 
1998-06-12         43.500         44.130         41.250         42.190         -3.145        1009.90 
1998-06-05         42.750         44.500         41.750         43.560          1.895        1396.74 
1998-05-29         42.940         43.560         39.630         42.750          0.141        1749.78 
1998-05-22         42.500         44.250         42.060         42.690         -1.020        1158.38 
1998-05-15         44.190         44.880         42.940         43.130         -1.843        985.680 
1998-05-08         44.380         45.250         43.750         43.940         -0.272        1171.72 
1998-05-01         43.000         44.880         42.000         44.060         -0.429        1595.10 
1998-04-24         46.500         47.560         44.130         44.250         -4.716        1454.62 
1998-04-17         45.380         47.250         44.560         46.440          2.494        1300.02 
1998-04-10         45.130         46.690         44.560         45.310          1.251        1791.48 
1998-04-03         41.880         45.440         41.250         44.750          6.219        1743.10 
1998-03-27         42.310         43.810         41.630         42.130         -0.590        1221.64 
1998-03-20         41.000         42.690         40.310         42.380          4.307        1297.50 
1998-03-13         41.810         42.560         40.500         40.630         -2.543        980.860 
1998-03-06         42.060         42.880         41.250         41.690         -2.044        959.020 
1998-02-27         42.310         43.000         41.000         42.560          1.021        1529.56 
1998-02-20         42.560         42.750         41.630         42.130         -0.730        1666.45 
1998-02-13         41.250         43.060         41.000         42.440          2.885        1289.30 
1998-02-06         40.500         41.380         39.880         41.250          5.932        1156.24 
1998-01-30         36.500         40.190         36.130         38.940          6.685        1555.46 
1998-01-23         36.000         37.130         34.630         36.500          0.523        1891.65 
1998-01-16         35.000         37.940         34.880         36.310         -2.366        1542.70 
1998-01-09         40.000         40.000         36.750         37.190         -5.848        1484.18 
1998-01-02         37.500         39.500         37.380         39.500         10.304        1324.18 
1997-12-26         35.630         36.310         35.000         35.810          1.215        1202.38 
1997-12-19         36.810         37.440         34.630         35.380         -3.228        1777.80 
1997-12-12         40.130         40.440         36.060         36.560         -7.583        1778.40 
1997-12-05         37.690         39.940         37.130         39.560          6.545        1306.24 
1997-11-28         36.880         37.690         36.560         37.130         -1.642        1334.53 
1997-11-21         36.810         38.500         35.310         37.750          4.861        1690.60 
1997-11-14         36.130         36.500         34.500         36.000          1.038        1290.84 
1997-11-07         36.500         37.750         35.560         35.630         -1.028        1649.62 
1997-10-31         37.500         38.250         31.620         36.000         -6.494        2772.12 
1997-10-24         42.310         43.500         38.250         38.500         -6.667        3502.46 
1997-10-17         42.000         43.250         40.630         41.250             na        1113.22 
1997-10-10         42.500         42.630         41.060         41.250         -2.089        1180.40 
1997-10-03         42.000         43.940         41.690         42.130          1.518        1735.48 
1997-09-26         42.940         44.130         41.310         41.500         -2.788        1678.88 
1997-09-19         85.500         86.250         42.690         42.690        -50.070        1115.52 
1997-09-12         86.500         87.810         83.940         85.500         -1.156        1213.32 
1997-09-05         83.000         89.500         83.000         86.500          4.772        1603.05 
1997-08-29         86.250         87.120         82.250         82.560         -4.278        1019.84 
1997-08-22         86.060         87.120         83.000         86.250          0.151        1594.32 
1997-08-15         90.000         91.440         85.940         86.120         -4.311        1463.72 
1997-08-08         91.690         93.810         90.000         90.000         -2.110        860.000 
1997-08-01         93.440         94.250         91.120         91.940         -1.868        1234.16 
1997-07-25         88.500         94.120         87.620         93.690          5.566        1844.32 
1997-07-18         86.940         90.620         86.190         88.750          2.082        1168.12 
1997-07-11         88.250         88.690         83.870         86.940         -0.923        1351.84 
1997-07-04         84.250         89.000         82.750         87.750          4.464        890.800 
1997-06-27         83.250         84.870         81.370         84.000          0.299        1024.96 
1997-06-20         81.500         84.120         81.250         83.750          2.925        1005.24 
1997-06-13         77.870         82.870         77.870         81.370          3.656        1144.32 
1997-06-06         76.620         78.620         75.120         78.500          2.280        869.640 
1997-05-30         76.000         77.500         75.750         76.750          0.170        824.300 
1997-05-23         76.250         76.750         74.500         76.620          0.485        1008.96 
1997-05-16         73.750         76.870         73.370         76.250          3.390        1516.96 
1997-05-09         74.000         76.370         73.000         73.750         -0.338        1151.00 
1997-05-02         71.250         74.000         70.500         74.000          3.860        1193.52 
1997-04-25         71.120         74.370         69.120         71.250          0.536        1316.96 
1997-04-18         68.250         71.370         67.750         70.870          3.460        944.800 
1997-04-11         71.000         71.750         68.250         68.500         -3.521        918.600 
1997-04-04         72.000         72.870         68.620         71.000         -2.231        1310.48 
1997-03-28         73.870         76.500         72.000         72.620         -1.022        1524.65 
1997-03-21         73.000         74.620         72.000         73.370          0.342        948.200 
1997-03-14         72.620         74.870         72.500         73.120          1.036        1335.64 
1997-03-07         71.750         73.120         70.370         72.370          0.166        1035.72 
1997-02-28         72.870         74.000         71.500         72.250         -1.190        1086.40 
1997-02-21         73.870         75.120         72.750         73.120         -0.679        1407.10 
1997-02-14         71.250         74.250         70.500         73.620          2.965        1208.56 
1997-02-07         70.250         72.870         69.120         71.500          1.606        972.880 
1997-01-31         69.250         72.120         68.500         70.370          1.252        1018.60 
1997-01-24         72.000         73.620         69.370         69.500         -3.136        1014.96 
1997-01-17         71.250         72.000         69.120         71.750          1.773        961.040 
1997-01-10         69.000         71.370         67.620         70.500          2.174        1200.40 
1997-01-03         70.620         70.620         66.500         69.000         -1.075        1065.35 
1996-12-27         67.370         70.120         67.370         69.750          3.533        623.400 
1996-12-20         67.870         69.370         66.620         67.370          0.178        1290.44 
1996-12-13         69.620         70.250         67.190         67.250         -2.536        1068.96 
1996-12-06         72.750         72.750         67.250         69.000         -5.802        1491.72 
1996-11-29         73.750         74.370         72.000         73.250             na        838.150 
1996-11-22         72.370         73.500         70.870         73.250          1.567        1307.00 
1996-11-15         70.370         73.000         70.370         72.120          2.852        737.480 
1996-11-08         66.870         71.870         66.120         70.120          4.470        2068.32 
1996-11-01         63.500         67.250         61.880         67.120          5.701        1487.32 
1996-10-25         64.870         65.620         63.250         63.500         -1.550        934.520 
1996-10-18         65.000         65.500         63.880         64.500         -0.769        1130.92 
1996-10-11         66.500         66.620         64.250         65.000         -2.796        1119.64 
1996-10-04         64.750         67.120         64.750         66.870          3.482        1180.84 
1996-09-27         62.130         64.870         62.130         64.620          2.980        1125.92 
1996-09-20         63.750         63.750         61.250         62.750         -1.953        1208.24 
1996-09-13         62.750         64.750         62.500         64.000          2.400        1080.60 
1996-09-06         61.130         62.750         60.880         62.500          1.215        955.550 
1996-08-30         63.750         63.880         61.500         61.750         -3.334        594.240 
1996-08-23         62.880         64.250         62.630         63.880          1.801        1027.40 
1996-08-16         62.000         63.000         61.750         62.750          0.803        937.640 
1996-08-09         62.380         63.000         61.130         62.250         -0.400        1113.84 
1996-08-02         58.500         62.500         57.630         62.500          6.838        1697.44 
1996-07-26         56.000         58.500         55.630         58.500          5.634        1692.08 
1996-07-19         55.130         55.630         52.750         55.380          0.453        1584.44 
1996-07-12         57.880         58.000         54.630         55.130         -4.948        1568.08 
1996-07-05         57.130         58.880         57.000         58.000          1.523        1028.85 
1996-06-28         56.880         57.880         56.250         57.130          0.228        1310.48 
1996-06-21         56.750         57.500         55.630         57.000          0.441        1218.16 
1996-06-14         56.000         57.000         55.130         56.750          1.105        1022.36 
1996-06-07         54.630         56.630         54.250         56.130          2.521        1080.60 
1996-05-31         57.630         57.880         54.500         54.750         -4.997        1555.10 
1996-05-24         58.500         59.130         57.380         57.630         -1.064        1188.64 
1996-05-17         57.750         59.380         57.130         58.250          1.076        977.360 
1996-05-10         58.500         58.750         55.380         57.630         -1.487        1624.36 
1996-05-03         58.750         60.380         57.250         58.500         -0.426        1667.04 
1996-04-26         57.500         59.380         56.750         58.750          2.620        1081.28 
1996-04-19         56.380         58.500         55.750         57.250          1.778        1148.32 
1996-04-12         57.250         57.500         54.750         56.250         -3.846        1193.96 
1996-04-05         59.250         59.380         58.000         58.500         -1.065        1337.35 
1996-03-29         57.500         59.250         56.000         59.130          3.501        1499.72 
1996-03-22         56.750         57.500         55.630         57.130          1.564        1654.48 
1996-03-15         55.130         58.500         54.880         56.250          1.810        1706.00 
1996-03-08         57.000         59.250         55.130         55.250         -3.493        1654.96 
1996-03-01         55.250         57.500         53.380         57.250          2.912        2397.44 
1996-02-23         53.880         55.630         53.000         55.630          1.607        1206.65 
1996-02-16         55.380         55.630         53.630         54.750         -1.582        1886.16 
1996-02-09         50.750         55.750         50.630         55.630          9.078        1592.00 
1996-02-02         48.880         51.630         48.750         51.000          4.082        1089.96 
1996-01-26         48.630         49.000         47.250         49.000          0.513        922.680 
1996-01-19         49.630         50.750         48.000         48.750         -1.773        1285.76 
1996-01-12         48.750         50.880         47.380         49.630          1.805        1010.64 
1996-01-05         47.250         51.250         47.130         48.750          2.632        1424.20 
1995-12-29         48.000         48.630         47.500         47.500         -1.554        574.300 
1995-12-22         48.380         48.880         46.000         48.250         -0.515        1015.16 
1995-12-15         48.130         49.750         47.500         48.500          0.518        1250.04 
1995-12-08         47.500         49.880         46.880         48.250          1.047        1305.16 
1995-12-01         45.750         48.500         45.380         47.750          4.646        1440.92 
1995-11-24         45.000         45.630         43.750         45.630          1.108        1146.30 
1995-11-17         44.750         45.630         44.130         45.130          1.120        1118.88 
1995-11-10         43.250         45.250         42.130         44.630          2.292        1059.76 
1995-11-03         44.000         44.380         41.750         43.630         -0.274        1099.92 
1995-10-27         44.000         44.000         41.130         43.750         -0.861        1681.84 
1995-10-20         44.250         44.630         43.750         44.130         -0.831        590.960 
1995-10-13         44.380         45.000         43.130         44.500         -0.291        1051.44 
1995-10-06         43.880         44.880         42.380         44.630          1.133        1355.40 
1995-09-29         45.750         46.000         44.000         44.130         -2.475        1023.84 
1995-09-22         45.500         45.630         44.380         45.250             na        928.400 
1995-09-15         45.500         46.500         44.880         45.250         -0.833        774.760 
1995-09-08         45.380         46.130         45.130         45.630          0.551        661.650 
1995-09-01         44.500         45.880         43.380         45.380          1.978        767.080 
1995-08-25         45.130         45.750         44.250         44.500         -1.111        975.720 
1995-08-18         44.250         46.000         44.000         45.000          1.124        1002.76 
1995-08-11         45.750         45.750         44.380         44.500         -2.198        965.640 
1995-08-04         46.130         47.130         45.500         45.500         -1.087        913.960 
1995-07-28         45.630         46.880         45.380         46.000          1.366        753.520 
1995-07-21         45.000         45.880         43.130         45.380          0.844        1009.08 
1995-07-14         46.500         46.630         44.500         45.000         -2.975        1678.00 
1995-07-07         44.250         46.500         43.750         46.380          4.225        1442.40 
1995-06-30         41.630         44.500         41.130         44.500          6.894        1474.68 
1995-06-23         40.000         41.880         39.880         41.630          4.075        930.560 
1995-06-16         39.750         40.380         39.380         40.000          0.629        1519.60 
1995-06-09         40.250         41.000         39.500         39.750         -1.560        865.280 
1995-06-02         40.750         41.000         39.750         40.380         -0.615        1124.15 
1995-05-26         39.380         41.630         39.130         40.630          3.833        1295.52 
1995-05-19         41.250         41.880         39.130         39.130         -5.437        1455.72 
1995-05-12         41.000         41.750         40.500         41.380         -0.289        901.880 
1995-05-05         39.500         41.880         38.750         41.500          4.719        1203.60 
1995-04-28         39.380         40.500         39.130         39.630          0.968        630.160 
1995-04-21         40.250         40.500         38.630         39.250         -1.875        1078.92 
1995-04-14         40.000         40.250         39.000         40.000             na        564.750 
1995-04-07         39.130         40.130         38.380         40.000          1.911        1287.24 
1995-03-31         38.750         39.380         37.880         39.250          1.948        943.600 
1995-03-24         38.380         38.750         37.750         38.500          0.313        1330.04 
1995-03-17         38.130         39.000         37.630         38.380          1.000        809.080 
1995-03-10         37.500         38.380         37.000         38.000          0.662        640.920 
1995-03-03         38.130         38.630         37.500         37.750         -1.307        921.240 
1995-02-24         38.000         39.130         37.630         38.250          0.977        1015.25 
1995-02-17         37.130         39.880         37.130         37.880          2.711        1420.72 
1995-02-10         36.880         38.130         36.630         36.880         -0.993        1295.16 
1995-02-03         35.500         37.250         34.880         37.250          4.547        1398.16 
1995-01-27         35.880         36.880         35.500         35.630         -1.384        1156.96 
1995-01-20         35.750         36.250         35.500         36.130          1.775        1074.56 
1995-01-13         34.250         35.630         34.000         35.500          3.258        1097.68 
1995-01-06         34.000         34.880         33.380         34.380          1.118        873.300 
1994-12-30         35.000         35.500         33.880         34.000         -2.857        599.450 
1994-12-23         33.880         35.500         33.000         35.000          3.704        1032.32 
1994-12-16         31.620         34.000         31.500         33.750          5.899        1288.60 
1994-12-09         32.750         33.130         31.870         31.870         -3.424        914.480 
1994-12-02         32.000         33.250         31.750         33.000          2.708        951.600 
1994-11-25         33.000         33.130         30.370         32.130         -2.281        1264.30 
1994-11-18         33.380         34.630         32.880         32.880         -1.498        1127.48 
1994-11-11         33.380         34.250         33.130         33.380             na        1564.48 
1994-11-04         34.630         35.000         33.380         33.380         -3.610        1392.44 
1994-10-28         34.750         35.380         33.750         34.630         -0.345        1425.00 
1994-10-21         35.630         36.000         34.750         34.750         -2.470        1377.56 
1994-10-14         33.750         35.630         33.750         35.630          6.358        995.680 
1994-10-07         34.750         35.000         33.250         33.500         -1.846        1052.80 
1994-09-30         34.000         35.630         34.000         34.130          1.126        868.520 
1994-09-23         36.130         36.500         33.630         33.750         -7.229        975.400 
1994-09-16         35.880         37.500         35.380         36.380          1.056        989.200 
1994-09-09         37.380         37.750         35.880         36.000         -4.000        517.900 
1994-09-02         36.750         38.000         36.750         37.500          1.351        878.200 
1994-08-26         34.750         37.250         34.380         37.000          6.078        889.680 
1994-08-19         35.880         36.000         34.880         34.880         -2.787        1152.00 
1994-08-12         37.250         37.380         35.750         35.880         -3.027        895.880 
1994-08-05         38.130         38.750         36.880         37.000         -3.268        741.720 
1994-07-29         36.380         38.500         36.380         38.250          5.517        728.640 
1994-07-22         36.500         36.500         35.130         36.250         -0.357        639.560 
1994-07-15         35.380         36.500         34.000         36.380          3.206        594.280 
1994-07-08         34.750         35.750         34.630         35.250          0.714        706.800 
1994-07-01         35.500         36.130         34.630         35.000         -1.768        532.480 
1994-06-24         36.380         36.630         35.000         35.630         -2.384        690.760 
1994-06-17         35.130         37.630         35.130         36.500          3.546        1056.04 
1994-06-10         35.380         36.000         35.130         35.250         -0.367        708.640 
1994-06-03         34.750         36.000         34.250         35.380          1.813        1081.25 
1994-05-27         34.250         35.250         33.250         34.750         -0.373        1515.92 
1994-05-20         35.000         35.750         34.750         34.880         -2.105        711.280 
1994-05-13         34.250         36.380         33.130         35.630          4.029        1880.36 
1994-05-06         34.500         35.250         34.000         34.250         -0.725        1386.96 
1994-04-29         35.250         36.000         34.130         34.500         -1.793        1132.05 
1994-04-22         36.000         36.130         33.880         35.130         -2.090        1534.56 
1994-04-15         36.130         37.130         34.750         35.880         -0.692        1028.32 
1994-04-08         34.750         37.630         34.630         36.130         -1.014        1113.28 
1994-04-01         38.000         38.000         34.250         36.500         -4.575        1959.15 
1994-03-25         38.750         39.630         38.250         38.250         -0.649        1001.80 
1994-03-18         78.500         78.620         38.250         38.500        -50.559        1294.64 
1994-03-11         78.250         78.750         76.500         77.870          0.646        1032.56 
1994-03-04         77.120         77.750         74.870         77.370          0.481        2115.12 
1994-02-25         78.870         79.250         76.250         77.000         -2.679        785.300 
1994-02-18         78.750         81.370         77.750         79.120         -0.315        1097.44 
1994-02-11         75.000         80.500         75.000         79.370          5.475        1634.96 
1994-02-04         78.370         80.620         75.000         75.250         -3.981        1191.60 
1994-01-28         78.750         79.370         76.750         78.370         -0.797        790.400 
1994-01-21         77.500         79.750         76.750         79.000          1.608        958.000 
1994-01-14         77.870         78.870         76.870         77.750             na        1041.68 
1994-01-07         78.500         78.620         75.620         77.750         -1.582        1540.40 
1993-12-31         79.620         80.120         79.000         79.000         -0.152        1134.64 
1993-12-24         77.000         79.120         76.620         79.120          2.421        1418.50 
1993-12-17         75.500         77.250         74.500         77.250          1.980        1418.48 
1993-12-10         74.120         76.370         74.000         75.750          2.199        1225.76 
1993-12-03         72.250         74.120         71.120         74.120          2.588        948.000 
1993-11-26         70.870         72.620         70.000         72.250          1.404        586.800 
1993-11-19         72.870         73.120         71.120         71.250         -2.730        636.480 
1993-11-12         71.250         73.500         70.620         73.250          3.169        1191.52 
1993-11-05         71.620         73.370         70.250         71.000         -0.866        1216.24 
1993-10-29         71.750         73.500         70.870         71.620             na        1275.60 
1993-10-22         72.000         74.120         69.750         71.620             na        1152.56 
1993-10-15         72.370         72.500         70.750         71.620         -0.693        839.600 
1993-10-08         73.000         74.870         71.500         72.120         -1.029        1080.16 
1993-10-01         71.370         73.870         70.370         72.870          1.916        1274.48 
1993-09-24         73.500         74.370         71.000         71.500         -2.549        1480.08 
1993-09-17         73.500         73.620         72.000         73.370          0.507        765.200 
1993-09-10         73.250         73.870         71.000         73.000         -0.341        1130.80 
1993-09-03         73.750         74.870         72.750         73.250         -0.678        682.640 
1993-08-27         73.120         74.750         72.250         73.750          0.340        1081.44 
1993-08-20         73.120         74.250         72.120         73.500          0.341        1027.44 
1993-08-13         73.120         74.620         72.870         73.250          0.178        987.920 
1993-08-06         70.250         73.120         70.120         73.120          4.278        1641.28 
1993-07-30         69.000         71.500         68.500         70.120          1.623        1999.84 
1993-07-23         68.620         70.250         68.500         69.000          0.554        1227.76 
1993-07-16         66.370         68.870         65.870         68.620          3.390        1181.28 
1993-07-09         65.500         66.870         64.250         66.370          1.328        1399.60 
1993-07-02         66.250         69.250         65.000         65.500         -0.758        1300.24 
1993-06-25         65.000         67.500         65.000         66.000          1.149        868.000 
1993-06-18         67.370         67.750         65.000         65.250         -2.786        1214.48 
1993-06-11         65.870         67.870         65.500         67.120          2.286        973.840 
1993-06-04         67.000         67.000         64.870         65.620         -1.693        1330.70 
1993-05-28         66.370         67.870         66.120         66.750          0.953        1050.88 
1993-05-21         64.000         66.620         63.130         66.120          3.119        1261.04 
1993-05-14         63.000         64.370         62.880         64.120          1.972        1652.48 
1993-05-07         65.120         65.620         62.750         62.880         -3.632        1329.52 
1993-04-30         66.000         66.000         61.750         65.250         -1.509        3016.32 
1993-04-23         69.750         70.250         64.000         66.250         -5.694        1956.40 
1993-04-16         64.870         70.500         64.870         70.250          8.077        1253.84 
1993-04-09         65.500         65.750         62.380         65.000         -0.383        1309.60 
1993-04-02         67.870         68.120         65.000         65.250         -3.860        996.240 
1993-03-26         67.620         69.000         67.370         67.870         -0.191        1023.12 
1993-03-19         67.000         69.120         67.000         68.000          1.690        1070.88 
1993-03-12         66.250         67.750         66.120         66.870          0.936        1453.20 
1993-03-05         66.120         68.250         64.750         66.250          0.577        1339.28 
1993-02-26         64.370         67.250         64.000         65.870          2.521        1206.00 
1993-02-19         64.370         66.370         63.000         64.250         -0.573        1657.40 
1993-02-12         65.000         66.870         62.880         64.620         -2.091        1478.24 
1993-02-05         57.880         66.370         57.880         66.000         14.524        2302.48 
1993-01-29         57.750         60.250         57.630         57.630         -0.208        800.960 
1993-01-22         58.500         60.500         57.750         57.750         -0.225        1016.08 
1993-01-15         58.250         59.250         57.500         57.880         -0.207        1544.48 
1993-01-08         60.250         60.880         57.630         58.000         -4.132        2037.28 
1993-01-01         60.630         62.000         60.380         60.500             na        737.600 
1992-12-25         60.380         61.750         59.750         60.500          0.415        1754.30 
1992-12-18         59.380         60.880         58.380         60.250          1.040        1551.92 
1992-12-11         58.000         59.630         57.380         59.630          3.023        953.840 
1992-12-04         56.750         59.000         56.250         57.880          2.661        1681.20 
1992-11-27         55.000         56.380         54.630         56.380          2.267        856.500 
1992-11-20         56.750         56.880         55.000         55.130         -3.077        1050.64 
1992-11-13         57.250         58.000         56.630         56.880         -1.078        668.240 
1992-11-06         55.630         57.750         55.250         57.500          3.604        784.800 
1992-10-30         55.750         57.750         55.380         55.500         -0.448        1215.12 
1992-10-23         53.380         55.880         52.880         55.750          4.206        949.600 
1992-10-16         51.000         53.750         50.630         53.500          5.669        1157.76 
1992-10-09         51.000         52.500         50.000         50.630         -1.689        1625.68 
1992-10-02         53.130         53.630         51.250         51.500         -3.068        1867.36 
1992-09-25         55.750         55.880         52.630         53.130         -4.700        1722.80 
1992-09-18         54.500         56.000         54.250         55.750          4.440        2028.80 
1992-09-11         52.880         54.130         51.380         53.380          0.471        1493.90 
1992-09-04         53.380         53.750         52.000         53.130             na        908.560 
1992-08-28         52.250         53.880         50.500         53.130          0.245        1591.76 
1992-08-21         53.380         54.000         52.500         53.000         -0.935        1003.12 
1992-08-14         55.880         56.380         52.630         53.500         -4.259        1139.28 
1992-08-07         55.250         56.500         55.000         55.880          0.685        920.160 
1992-07-31         54.500         56.500         53.880         55.500          1.835        1202.00 
1992-07-24         52.750         54.750         52.130         54.500          2.579        1319.60 
1992-07-17         52.880         55.380         52.880         53.130          0.950        1067.84 
1992-07-10         54.380         54.500         50.250         52.630         -3.431        1733.60 
1992-07-03         54.000         56.000         53.750         54.500          1.622        1714.70 
1992-06-26         54.250         54.250         52.380         53.630         -1.596        1891.12 
1992-06-19         57.750         57.880         54.250         54.500         -5.431        1871.28 
1992-06-12         60.630         60.630         56.630         57.630         -4.948        1713.44 
1992-06-05         57.630         61.250         57.380         60.630          4.534        2294.08 
1992-05-29         58.000         58.500         57.000         58.000         -0.224        1107.10 
1992-05-22         58.630         59.880         58.000         58.130         -0.206        1160.96 
1992-05-15         58.250         59.880         58.250         58.250          0.206        1646.08 
1992-05-08         59.130         59.130         58.000         58.130         -1.890        1178.08 
1992-05-01         57.130         59.500         57.000         59.250          2.155        1907.36 
1992-04-24         56.250         59.130         55.250         58.000          1.754        2145.44 
1992-04-17         53.750         57.130         53.000         57.000          6.047        1852.60 
1992-04-10         51.630         54.130         49.750         53.750          4.613        1563.36 
1992-04-03         52.880         53.130         49.750         51.380         -2.133        1784.56 
1992-03-27         52.750         54.750         52.250         52.500          0.229        2036.00 
1992-03-20         48.750         52.500         48.250         52.380          8.000        2060.56 
1992-03-13         48.880         50.130         48.000         48.500         -1.020        1149.60 
1992-03-06         49.500         52.130         48.750         49.000         -1.269        1385.12 
1992-02-28         49.750         50.000         47.250         49.630         -0.241        1241.12 
1992-02-21         50.380         51.000         49.750         49.750         -2.221        1452.50 
1992-02-14         49.130         51.250         49.000         50.880          3.310        934.960 
1992-02-07         49.500         50.380         49.000         49.250         -0.505        2478.72 
1992-01-31         46.250         49.880         45.750         49.500          7.305        2339.92 
1992-01-24         46.130         47.500         45.630         46.130         -0.259        1654.48 
1992-01-17         44.500         47.000         44.250         46.250          3.053        1545.36 
1992-01-10         42.500         46.630         42.500         44.880          5.600        2280.00 
1992-01-03         41.250         45.000         40.880         42.500          3.030        2291.10 
1991-12-27         37.880         41.880         37.750         41.250          9.272        1485.30 
1991-12-20         38.130         38.500         36.380         37.750         -0.997        1301.68 
1991-12-13         38.880         39.380         37.750         38.130         -1.600        873.360 
1991-12-06         38.500         39.500         38.500         38.750         -0.334        1307.52 
1991-11-29         38.500         39.250         38.250         38.880          0.987        1289.10 
1991-11-22         40.880         41.250         38.250         38.500         -5.242        1635.36 
1991-11-15         41.630         43.000         40.630         40.630         -2.402        1250.88 
1991-11-08         40.750         42.250         40.500         41.630          1.537        1405.60 
1991-11-01         40.000         41.880         39.750         41.000          2.168        1888.40 
1991-10-25         40.750         40.880         39.250         40.130         -1.521        885.920 
1991-10-18         39.630         40.880         39.130         40.750          2.516        2137.52 
1991-10-11         34.750         40.750         34.000         39.750         13.571        5261.52 
1991-10-04         36.500         36.750         34.880         35.000         -3.793        957.520 
1991-09-27         36.880         38.500         36.250         36.380         -1.676        1668.96 
1991-09-20         37.250         37.630         36.380         37.000         -2.323        1103.68 
1991-09-13         38.130         38.880         37.630         37.880         -1.303        1048.16 
1991-09-06         38.250         39.000         38.130         38.380             na        694.900 
1991-08-30         39.130         39.380         38.250         38.380         -2.217        760.000 
1991-08-23         36.500         39.250         36.000         39.250          3.289        1452.32 
1991-08-16         37.250         38.250         37.250         38.000          0.662        1454.72 
1991-08-09         39.130         39.130         37.750         37.750         -3.527        1462.64 
1991-08-02         37.630         39.500         37.380         39.130          3.656        2447.36 
1991-07-26         37.500         37.750         35.880         37.750             na        1945.20 
1991-07-19         36.380         38.500         36.130         37.750          3.766        3146.00 
1991-07-12         33.630         36.750         33.630         36.380          7.379        2376.40 
1991-07-05         32.750         34.750         32.750         33.880          2.667        2136.00 
1991-06-28         29.370         34.130         28.870         33.000         11.411        6648.32 
1991-06-21         28.750         29.620         28.620         29.620          2.598        715.120 
1991-06-14         28.500         29.370         28.250         28.870          1.762        812.880 
1991-06-07         30.000         30.250         28.370         28.370         -5.022        1169.44 
1991-05-31         27.500         30.000         27.500         29.870          8.146        1421.80 
1991-05-24         28.000         28.620         27.250         27.620         -1.357        932.240 
1991-05-17         29.500         29.500         27.620         28.000         -5.882        559.120 
1991-05-10         29.620         30.250         28.750         29.750         -0.402        774.080 
1991-05-03         29.120         30.120         28.250         29.870          2.576        592.800 
1991-04-26         29.250         29.620         28.120         29.120         -2.118        791.040 
1991-04-19         28.500         30.120         28.500         29.750          1.709        1016.56 
1991-04-12         28.870         29.500         27.750         29.250          1.316        598.240 
1991-04-05         29.250         29.870         28.250         28.870         -0.448        556.560 
1991-03-29         28.500         29.000         27.620         29.000          1.754        871.800 
1991-03-22         29.750         29.870         28.370         28.500         -4.587        541.120 
1991-03-15         30.120         30.120         29.500         29.870         -0.433        1007.60 
1991-03-08         30.000         30.750         29.870         30.000             na        2142.48 
1991-03-01         30.500         30.750         29.250         30.000             na        1103.84 
1991-02-22         30.620         30.620         29.250         30.000         -2.818        714.200 
1991-02-15         30.620         31.370         29.250         30.870          0.816        1330.72 
1991-02-08         28.750         31.870         28.500         30.620          6.504        1535.60 
1991-02-01         29.370         30.500         28.500         28.750         -1.271        1190.96 
1991-01-25         28.500         29.500         27.250         29.120          0.866        588.560 
1991-01-18         26.120         29.000         25.870         28.870          8.452        726.560 
1991-01-11         27.500         27.500         26.120         26.620         -4.072        538.880 
1991-01-04         27.000         28.620         26.750         27.750          3.275        787.800 
1990-12-28         27.750         27.750         26.750         26.870         -2.715        507.800 
1990-12-21         26.620         27.870         26.370         27.620          3.252        1433.36 
1990-12-14         26.620         27.870         26.500         26.750         -0.447        534.000 
1990-12-07         28.120         28.250         26.750         26.870         -3.171        913.600 
1990-11-30         27.120         27.870         26.500         27.750          1.835        682.080 
1990-11-23         27.250         27.500         27.000         27.250             na        722.600 
1990-11-16         26.000         27.620         26.000         27.250          4.326        878.480 
1990-11-09         26.000         26.620         25.250         26.120          0.462        1071.92 
1990-11-02         25.500         26.250         24.870         26.000          2.970        826.480 
1990-10-26         25.370         26.120         25.000         25.250         -0.980        740.240 
1990-10-19         26.870         26.870         25.250         25.500         -4.673        995.840 
1990-10-12         30.000         30.250         26.120         26.750        -10.084        965.360 
1990-10-05         28.000         30.750         27.500         29.750          6.746        1162.00 
1990-09-28         28.620         29.750         27.250         27.870         -3.061        1088.00 
1990-09-21         29.620         30.250         28.620         28.750         -2.937        686.480 
1990-09-14         31.000         31.750         29.500         29.620         -3.675        630.480 
1990-09-07         30.870         31.250         30.500         30.750         -0.806        655.900 
1990-08-31         31.500         31.620         30.250         31.000          4.202        754.800 
1990-08-24         30.370         31.750         29.000         29.750         -2.041        1119.84 
1990-08-17         33.250         33.750         30.000         30.370        -10.676        1264.48 
1990-08-10         31.000         34.380         30.750         34.000          1.857        1406.24 
1990-08-03         33.880         34.000         32.380         33.380         -1.096        824.640 
1990-07-27         33.750         34.630         33.130         33.750         -1.113        764.960 
1990-07-20         35.250         36.000         34.130         34.130         -3.533        801.280 
1990-07-13         36.000         36.130         35.250         35.380         -1.394        857.760 
1990-07-06         36.630         36.750         35.500         35.880         -2.367        592.900 
1990-06-29         36.130         37.250         35.380         36.750          2.425        818.880 
1990-06-22         36.250         36.380         35.630         35.880         -1.021        671.120 
1990-06-15         36.630         37.380         36.250         36.250         -1.037        953.440 
1990-06-08         36.880         37.500         36.380         36.630         -1.000        1284.88 
1990-06-01         34.630         37.880         34.630         37.000          6.844        1911.70 
1990-05-25         36.130         36.380         34.630         34.630         -4.469        1107.60 
1990-05-18         36.000         37.380         35.880         36.250         -0.357        1760.64 
1990-05-11         35.500         36.380         35.250         36.380          2.479        1781.92 
1990-05-04         34.880         35.500         34.750         35.500          3.258        990.800 
1990-04-27         35.250         35.500         34.250         34.380         -3.155        618.400 
1990-04-20         35.750         36.750         35.250         35.500         -0.699        1016.16 
1990-04-13         35.630         36.380         35.500         35.750             na        858.600 
1990-04-06         36.630         36.750         35.250         35.750         -3.378        1101.52 
1990-03-30         36.130         37.130         35.880         37.000          3.122        1274.08 
1990-03-23         36.000         36.380         35.380         35.880         -0.692        1277.84 
1990-03-16         36.000         36.250         35.250         36.130          0.361        1273.36 
1990-03-09         36.000         36.250         35.380         36.000          0.699        984.640 
1990-03-02         33.880         36.000         33.880         35.750          5.519        782.480 
1990-02-23         35.000         35.000         33.380         33.880         -3.887        1147.70 
1990-02-16         35.250         35.750         35.000         35.250         -0.704        648.240 
1990-02-09         33.750         36.000         33.750         35.500          4.782        1240.08 
1990-02-02         34.000         35.000         33.750         33.880         -0.353        1301.12 
1990-01-26         35.130         35.500         32.500         34.000         -3.901        1058.72 
1990-01-19         34.880         35.750         34.630         35.380          0.712        1516.24 
1990-01-12         36.880         37.500         34.500         35.130         -5.386        860.400 
1990-01-05         35.000         37.130         34.750         37.130          6.451        1459.80 
1989-12-29         35.000         35.380         34.630         34.880         -1.413        654.700 
1989-12-22         35.500         36.000         34.500         35.380             na        1086.96 
1989-12-15         36.000         36.630         35.130         35.380         -1.722        1578.16 
1989-12-08         36.250         36.880         36.000         36.000         -0.690        628.240 
1989-12-01         35.880         36.750         35.380         36.250          1.399        1260.64 
1989-11-24         34.750         35.750         34.630         35.750          2.143        1296.30 
1989-11-17         36.250         36.500         35.000         35.000         -4.450        993.200 
1989-11-10         36.380         36.880         35.630         36.630          0.687        1198.00 
1989-11-03         35.130         36.630         35.000         36.380          3.206        1091.28 
1989-10-27         36.000         37.250         34.000         35.250         -2.083        1634.24 
1989-10-20         32.000         36.750         31.870         36.000         12.500        1618.32 
1989-10-13         38.250         38.250         32.000         32.000        -15.232        922.640 
1989-10-06         37.250         38.630         36.880         37.750          0.990        1204.56 
1989-09-29         38.500         38.630         36.880         37.380         -3.535        1363.36 
1989-09-22         38.500         39.000         38.250         38.750             na        741.840 
1989-09-15         38.250         38.750         37.250         38.750          0.649        1706.64 
1989-09-08         40.130         40.250         38.250         38.500         -3.750        1433.70 
1989-09-01         39.250         40.380         39.000         40.000          2.223        1244.80 
1989-08-25         38.130         39.500         37.130         39.130          2.623        1422.64 
1989-08-18         37.500         38.500         36.500         38.130          1.329        1109.20 
1989-08-11         37.380         39.000         37.000         37.630          1.347        1953.84 
1989-08-04         37.130         38.380         36.630         37.130             na        1675.68 
1989-07-28         35.880         37.630         35.630         37.130          3.484        2113.28 
1989-07-21         34.250         36.000         33.630         35.880          4.000        1379.52 
1989-07-14         33.630         34.630         33.500         34.500          1.830        784.480 
1989-07-07         33.250         33.880         33.000         33.880          2.667        573.100 
1989-06-30         34.880         35.000         32.880         33.000         -5.390        1123.76 
1989-06-23         34.630         34.880         33.500         34.880          0.722        842.400 
1989-06-16         34.880         34.880         34.130         34.630         -0.717        694.000 
1989-06-09         35.380         35.500         34.630         34.880         -1.050        801.440 
1989-06-02         34.500         35.500         34.250         35.250          2.174        874.500 
1989-05-26         34.750         34.750         34.130         34.500             na        886.880 
1989-05-19         32.880         34.630         32.750         34.500          3.759        1303.36 
1989-05-12         32.500         33.250         32.000         33.250          2.687        1102.16 
1989-05-05         33.380         33.630         32.250         32.380         -3.717        822.160 
1989-04-28         33.250         33.880         32.880         33.630          1.143        752.400 
1989-04-21         32.250         33.750         32.130         33.250          3.906        1311.04 
1989-04-14         32.880         33.500         31.750         32.000         -2.676        962.880 
1989-04-07         32.750         34.000         32.380         32.880          0.766        807.520 
1989-03-31         32.250         33.130         32.130         32.630          0.772        771.760 
1989-03-24         33.000         33.130         32.380         32.380         -2.264        531.800 
1989-03-17         33.880         34.500         32.880         33.130         -2.214        820.960 
1989-03-10         33.880         34.380         33.500         33.880          0.743        643.200 
1989-03-03         34.000         34.130         33.380         33.630         -1.465        543.920 
1989-02-24         35.380         35.380         34.000         34.130         -3.177        838.600 
1989-02-17         33.630         35.500         33.500         35.250          2.920        847.280 
1989-02-10         34.250         35.380         34.250         34.250         -1.097        9159.44 
1989-02-03         34.630         35.130         34.250         34.630             na        2148.64 
1989-01-27         34.000         34.750         33.380         34.630          1.853        1454.08 
1989-01-20         33.750         34.130         33.630         34.000          0.354        701.920 
1989-01-13         33.000         34.130         32.750         33.880             na        1915.76 
1989-01-06         32.750         34.250         32.500         33.880          4.246        821.900 
1988-12-30         33.000         33.250         32.500         32.500         -1.156        753.900 
1988-12-23         33.130         34.000         32.750         32.880         -1.498        878.640 
1988-12-16         33.750         33.880         33.000         33.380         -1.096        895.600 
1988-12-09         33.380         34.250         33.130         33.750          1.504        618.800 
1988-12-02         32.380         34.380         32.380         33.250          2.308        782.720 
1988-11-25         32.380         32.750         31.620         32.500         -0.763        796.200 
1988-11-18         32.630         33.000         32.380         32.750         -0.758        907.200 
1988-11-11         33.880         33.880         32.630         33.000         -3.311        919.920 
1988-11-04         34.000         34.630         33.630         34.130             na        874.720 
1988-10-28         34.500         34.880         33.750         34.130         -1.444        994.560 
1988-10-21         33.630         34.630         33.630         34.630          2.214        1090.96 
1988-10-14         34.500         35.000         33.630         33.880         -1.797        1022.16 
1988-10-07         34.000         34.500         33.500         34.500          2.222        1099.44 
1988-09-30         34.500         34.500         33.630         33.750         -1.832        777.440 
1988-09-23         34.250         34.500         33.880         34.380         -0.348        701.040 
1988-09-16         33.630         35.630         33.630         34.500          3.355        1361.36 
1988-09-09         33.380         34.380         33.250         33.380             na        559.900 
1988-09-02         32.880         33.500         32.750         33.380          1.152        552.800 
1988-08-26         32.750         33.250         32.750         33.000          0.365        542.640 
1988-08-19         33.250         33.380         32.500         32.880         -2.578        685.200 
1988-08-12         34.630         34.880         33.630         33.750         -2.541        8156.24 
1988-08-05         35.250         35.750         34.500         34.630         -2.451        556.480 
1988-07-29         35.500         35.630         34.250         35.500             na        888.320 
1988-07-22         36.500         36.880         35.250         35.500         -3.085        1390.88 
1988-07-15         35.250         36.630         35.250         36.630          3.533        1058.80 
1988-07-08         35.750         36.000         35.130         35.380          1.086        1421.80 
1988-07-01         34.380         35.130         33.880         35.000          1.449        1161.04 
1988-06-24         34.250         35.000         33.880         34.500         -0.375        1105.04 
1988-06-17         34.880         35.380         34.000         34.630         -0.717        1180.16 
1988-06-10         33.500         34.880         33.250         34.880          4.902        1543.92 
1988-06-03         31.500         33.750         31.500         33.250          5.556        1535.70 
1988-05-27         31.870         32.500         31.370         31.500         -1.961        783.200 
1988-05-20         31.620         32.250         30.870         32.130          0.406        1033.36 
1988-05-13         31.870         32.380         31.500         32.000          0.408        869.840 
1988-05-06         31.500         32.380         31.370         31.870          1.175        914.480 
1988-04-29         31.370         31.750         30.870         31.500          0.800        681.440 
1988-04-22         32.000         32.000         30.750         31.250         -3.101        948.400 
1988-04-15         33.500         33.880         31.750         32.250         -4.103        1168.72 
1988-04-08         32.130         33.750         31.500         33.630          4.279        970.720 
1988-04-01         31.250         32.380         30.500         32.250          2.381        1049.30 
1988-03-25         32.380         33.130         31.120         31.500         -3.077        1058.48 
1988-03-18         32.750         33.130         32.000         32.500         -1.515        1034.40 
1988-03-11         33.000         33.750         31.750         33.000         -1.138        945.280 
1988-03-04         31.500         33.500         31.500         33.380          5.968        744.640 
1988-02-26         32.750         33.500         31.120         31.500         -4.197        1071.92 
1988-02-19         32.380         33.630         31.000         32.880          0.766        983.600 
1988-02-12         31.250         34.380         31.120         32.630          3.587        5399.76 
1988-02-05         31.250         32.500         30.750         31.500          0.800        1066.24 
1988-01-29         30.500         31.750         29.870         31.250          4.167        750.640 
1988-01-22         30.000         31.370         29.120         30.000          0.840        1325.28 
1988-01-15         29.000         31.500         28.000         29.750          3.478        1157.60 
1988-01-08         28.370         32.630         28.370         28.750          1.770        1494.40 
1988-01-01         28.250         29.250         28.000         28.250         -2.586        1411.40 
1987-12-25         28.870         29.120         28.000         29.000             na        1413.30 
1987-12-18         26.120         29.250         26.000         29.000          9.973        2311.36 
1987-12-11         26.250         28.000         24.500         26.370         -1.861        1727.68 
1987-12-04         29.500         29.870         26.870         26.870        -10.044        1298.32 
1987-11-27         30.500         31.750         29.870         29.870         -1.646        1145.40 
1987-11-20         31.250         33.500         29.620         30.370         -1.236        4928.40 
1987-11-13         32.500         33.250         30.370         30.750         -6.107        1696.40 
1987-11-06         36.000         36.500         32.380         32.750         -9.355        2943.36 
1987-10-30         34.500         36.750         31.500         36.130         -2.034        3860.48 
1987-10-23         35.500         38.500         27.000         36.880         -5.750        8553.76 
1987-10-16         42.130         43.380         38.630         39.130         -7.385        1982.88 
1987-10-09         45.380         45.380         42.000         42.250         -6.630        2170.16 
1987-10-02         44.380         46.500         43.000         45.250          1.685        3237.92 
1987-09-25         44.500         45.630         42.000         44.500          0.565        2141.60 
1987-09-18         44.250         44.630         43.380         44.250          0.568        1261.92 
1987-09-11         43.500         45.130         42.750         44.000          1.149        1455.00 
1987-09-04         45.630         46.250         43.500         43.500         -4.143        1287.76 
1987-08-28         46.750         47.130         45.380         45.380         -3.447        1235.60 
1987-08-21         47.250         47.750         45.130         47.000         -1.571        2935.84 
1987-08-14         46.750         48.750         46.630         47.750          1.596        2614.72 
1987-08-07         43.880         47.380         43.500         47.000          6.818        3245.60 
1987-07-31         45.380         45.630         43.380         44.000         -3.041        2344.96 
1987-07-24         44.380         45.630         42.630         45.380          1.978        2690.40 
1987-07-17         43.380         45.500         43.130         44.500          1.994        3143.04 
1987-07-10         42.880         43.630         41.500         43.630          2.346        2111.84 
1987-07-03         44.000         44.630         42.500         42.630         -2.849        2094.40 
1987-06-26         43.250         44.250         42.750         43.880          0.297        2316.16 
1987-06-19         43.880         44.000         42.500         43.750          0.275        1652.40 
1987-06-12         41.000         44.130         41.000         43.630          5.770        2206.56 
1987-06-05         40.380         41.380         40.000         41.250          1.852        1337.04 
1987-05-29         40.380         42.250         40.250         40.500          0.621        1652.20 
1987-05-22         40.630         42.000         38.630         40.250         -4.462        1737.44 
1987-05-15         43.130         44.880         41.750         42.130         -1.749        1646.08 
1987-05-08         44.500         44.750         42.500         42.880         -3.640        1981.44 
1987-05-01         42.250         44.750         42.130         44.500          4.094        1917.28 
1987-04-24         45.380         46.630         42.000         42.750         -5.274        2194.00 
1987-04-17         46.380         46.500         43.630         45.130         -2.946        1519.10 
1987-04-10         47.380         48.630         45.880         46.500         -0.279        1321.12 
1987-04-03         45.000         47.000         44.250         46.630          0.539        1832.32 
1987-03-27         47.250         48.750         46.130         46.380         -1.841        1948.72 
1987-03-20         47.250         47.500         46.500         47.250         -0.274        1244.40 
1987-03-13         49.000         49.000         46.880         47.380         -3.797        1450.32 
1987-03-06         45.750         49.250         45.500         49.250          7.065        1809.68 
1987-02-27         47.250         47.380         45.380         46.000         -2.128        1272.32 
1987-02-20         44.750         47.250         44.630         47.000          5.028        2062.10 
1987-02-13         45.750         46.000         44.000         44.750         -2.717        1801.44 
1987-02-06         46.750         47.630         45.750         46.000         -2.646        1799.68 
1987-01-30         45.250         47.750         44.750         47.250          4.420        1567.36 
1987-01-23         43.880         48.380         43.630         45.250          1.685        2447.52 
1987-01-16         44.130         45.380         43.380         44.500          0.565        2318.40 
1987-01-09         41.000         44.380         41.000         44.250          8.910        2541.68 
1987-01-02         41.500         41.500         39.630         40.630         -2.985        1382.40 
1986-12-26         42.500         42.880         41.250         41.880         -2.332        1156.90 
1986-12-19         42.130         43.380         42.000         42.880          1.180        1620.64 
1986-12-12         42.380         43.500         42.000         42.380          0.593        2330.00 
1986-12-05         41.130         42.500         40.380         42.130          1.518        2272.80 
1986-11-28         40.000         41.880         40.000         41.500          3.106        1695.50 
1986-11-21         40.750         41.000         39.630         40.250         -1.829        1979.44 
1986-11-14         41.130         42.250         40.250         41.000         -0.606        1043.68 
1986-11-07         41.130         41.750         41.000         41.250          0.905        906.000 
1986-10-31         40.880         42.000         40.130         40.880             na        1948.88 
1986-10-24         40.750         41.000         39.500         40.880             na        1023.44 
1986-10-17         40.880         41.380         40.630         40.880         -0.293        829.040 
1986-10-10         39.880         41.250         39.880         41.000          2.500        945.440 
1986-10-03         40.750         41.250         39.630         40.000         -1.840        1295.60 
1986-09-26         40.500         41.380         40.250         40.750          0.916        1354.88 
1986-09-19         38.750         40.750         38.500         40.380          4.883        1925.68 
1986-09-12         40.750         42.630         37.630         38.500         -6.667        2697.76 
1986-09-05         41.380         42.130         40.380         41.250          0.292        1424.10 
1986-08-29         42.380         42.380         40.750         41.130         -2.950        1132.08 
1986-08-22         40.880         42.380         40.250         42.380          3.669        1646.56 
1986-08-15         39.250         41.130         39.000         40.880          4.821        1459.36 
1986-08-08         39.000         40.880         38.750         39.000         -2.207        1980.56 
1986-08-01         42.250         43.880         39.750         39.880         -5.048        2782.16 
1986-07-25         37.750         42.880         37.630         42.000         10.526        3353.68 
1986-07-18         40.250         40.380         36.750         38.000         -7.317        2423.76 
1986-07-11         43.880         43.880         40.500         41.000         -6.286        2444.48 
1986-07-04         44.500         44.880         43.750         43.750         -1.972        2374.70 
1986-06-27         43.250         44.630         42.880         44.630          3.478        3473.84 
1986-06-20         43.380         44.250         42.500         43.130         -1.146        2465.68 
1986-06-13         45.500         45.630         43.500         43.630         -4.383        1874.40 
1986-06-06         45.130         45.750         44.750         45.630          0.840        1946.08 
1986-05-30         50.130         50.630         44.750         45.250         -9.500        1838.40 
1986-05-23         48.380         50.250         47.750         50.000          3.348        1777.20 
1986-05-16         49.500         50.130         47.630         48.380         -3.007        2938.88 
1986-05-09         50.380         50.500         49.250         49.880         -1.714        2494.96 
1986-05-02         52.380         53.500         50.630         50.750         -2.178        2938.08 
1986-04-25         51.250         52.000         51.000         51.880          1.229        1904.40 
1986-04-18         51.750         51.750         50.380         51.250         -0.736        2300.64 
1986-04-11         51.130         52.380         50.750         51.630          1.235        1882.96 
1986-04-04         52.000         52.380         50.250         51.000         -1.696        2049.76 
1986-03-28         51.880         52.380         51.000         51.880          0.251        1623.00 
1986-03-21         51.750         54.500         51.500         51.750         -0.251        2792.48 
1986-03-14         50.750         51.880         50.000         51.880          2.469        2151.12 
1986-03-07         51.380         51.380         48.750         50.630         -1.210        2082.48 
1986-02-28         50.130         52.130         50.000         51.250          2.234        2408.56 
1986-02-21         50.000         51.500         49.380         50.130          1.007        2195.20 
1986-02-14         48.500         49.750         46.500         49.630          2.584        2045.68 
1986-02-07         47.000         48.750         47.000         48.380          2.936        2430.16 
1986-01-31         47.000         48.000         45.380         47.000          0.256        2919.84 
1986-01-24         45.130         46.880         44.880         46.880          3.878        1722.64 
1986-01-17         46.000         46.380         44.880         45.130         -1.891        1526.96 
1986-01-10         47.000         47.250         45.500         46.000         -1.877        1963.44 
1986-01-03         46.500         47.250         46.130         46.880          0.817        1497.60 
1985-12-27         47.000         47.000         45.750         46.500         -0.811        844.700 
1985-12-20         46.500         47.750         46.130         46.880          1.078        2081.36 
1985-12-13         45.250         46.880         45.130         46.380          3.342        2562.08 
1985-12-06         46.000         46.500         44.380         44.880         -2.962        1802.64 
1985-11-29         45.630         46.380         44.750         46.250          1.359        2095.30 
1985-11-22         45.630         48.130         44.000         45.630          0.286        6790.08 
1985-11-15         43.880         46.380         43.750         45.500          3.692        3689.12 
1985-11-08         44.250         44.750         43.630         43.880         -0.273        1317.84 
1985-11-01         42.880         44.250         42.000         44.000          2.612        1385.92 
1985-10-25         44.130         44.750         42.750         42.880         -3.096        1400.80 
1985-10-18         43.500         44.750         43.130         44.250          1.724        1198.96 
1985-10-11         44.500         44.500         42.500         43.500         -1.983        1402.32 
1985-10-04         44.250         45.000         44.000         44.380          2.305        1711.28 
1985-09-27         44.000         44.130         42.250         43.380             na        2063.90 
1985-09-20         42.380         43.750         42.000         43.380          2.360        1934.16 
1985-09-13         42.380         43.630         42.000         42.380             na        1130.32 
1985-09-06         41.630         42.500         41.250         42.380          2.120        704.700 
1985-08-30         41.880         41.880         41.380         41.500         -1.190        761.760 
1985-08-23         41.750         42.130         41.500         42.000          0.889        1058.56 
1985-08-16         43.250         43.380         41.500         41.630         -3.746        732.800 
1985-08-09         44.630         44.750         43.130         43.250         -4.166        1106.24 
1985-08-02         44.880         45.130         44.500         45.130          0.557        1310.08 
1985-07-26         45.000         45.630         44.250         44.880         -0.267        1214.40 
1985-07-19         44.380         45.130         44.250         45.000          1.397        1452.96 
1985-07-12         44.000         44.500         43.000         44.380          0.864        1162.96 
1985-07-05         42.750         44.000         42.500         44.000          3.214        1570.30 
1985-06-28         41.630         42.750         41.380         42.630          2.402        1216.24 
1985-06-21         41.750         42.000         41.250         41.630         -0.597        1491.52 
1985-06-14         41.500         42.250         41.500         41.880         -0.286        1206.88 
1985-06-07         42.250         42.250         41.630         42.000          0.889        1049.68 
1985-05-31         40.630         41.750         40.250         41.630          2.790        1378.10 
1985-05-24         42.500         42.500         40.130         40.500         -3.869        1438.48 
1985-05-17         44.500         44.880         40.000         42.130         -5.855        3380.40 
1985-05-10         45.380         45.380         44.380         44.750         -2.186        955.360 
1985-05-03         46.380         46.750         43.130         45.750          1.374        2982.56 
1985-04-26         43.000         46.250         42.880         45.130          5.567        2216.48 
1985-04-19         42.130         43.130         41.630         42.750          1.786        1573.84 
1985-04-12         37.380         42.880         37.380         42.000         15.448        2724.24 
1985-04-05         38.000         38.630         35.750         36.380         -3.629        801.400 
1985-03-29         38.500         38.880         36.880         37.750         -2.278        758.720 
1985-03-22         38.250         39.000         37.880         38.630          1.658        624.240 
1985-03-15         38.880         40.380         38.000         38.000         -2.263        930.160 
1985-03-08         39.500         40.130         38.250         38.880         -0.943        992.160 
1985-03-01         38.000         39.750         37.750         39.250          1.948        755.520 
1985-02-22         38.500         39.500         38.250         38.500         -0.337        648.300 
1985-02-15         39.000         39.750         38.250         38.630         -0.949        894.560 
1985-02-08         38.250         39.630         38.250         39.000          1.961        939.120 
1985-02-01         38.000         39.250         36.750         38.250          0.977        1291.92 
1985-01-25         35.130         37.880         34.880         37.880          7.461        1295.60 
1985-01-18         34.750         35.630         34.500         35.250          1.061        913.120 
1985-01-11         34.250         35.380         34.130         34.880          2.197        712.400 
1985-01-04         34.000         34.630         33.750         34.130          0.738        401.000 
1984-12-28         34.880         35.130         33.500         33.880         -2.166        422.200 
1984-12-21         35.500         35.630         34.380         34.630         -2.807        1874.48 
1984-12-14         35.250         35.750         34.750         35.630          1.800        450.080 
1984-12-07         34.750         35.500         34.630         35.000          0.719        869.920 
1984-11-30         35.000         35.630         34.130         34.750         -0.714        589.840 
1984-11-23         34.250         35.000         33.750         35.000          1.803        342.600 
1984-11-16         35.250         35.250         34.000         34.380         -1.771        574.400 
1984-11-09         34.500         36.250         34.500         35.000          1.449        944.240 
1984-11-02         33.750         34.750         32.500         34.500          1.471        1068.16 
1984-10-26         34.500         35.000         33.630         34.000         -1.819        777.280 
1984-10-19         37.000         37.380         33.880         34.630         -5.769        1459.92 
1984-10-12         36.250         37.130         35.500         36.750          1.379        776.400 
1984-10-05         35.380         36.380         35.130         36.250          2.837        701.840 
1984-09-28         34.880         36.250         34.630         35.250          1.061        440.080 
1984-09-21         35.500         36.500         34.500         34.880         -2.434        1281.76 
1984-09-14         33.500         35.750         33.000         35.750          6.304        619.920 
1984-09-07         33.750         33.750         32.380         33.630         -1.088        454.700 
1984-08-31         33.630         34.250         33.500         34.000         -0.381        243.440 
1984-08-24         32.380         34.500         32.250         34.130          4.597        527.200 
1984-08-17         33.750         34.130         31.500         32.630         -2.974        394.320 
1984-08-10         32.750         35.000         32.250         33.630          2.687        1227.92 
1984-08-03         29.750         33.130         28.250         32.750         10.567        1092.40 
1984-07-27         29.750         30.500         28.750         29.620          0.407        634.960 
1984-07-20         30.120         30.370         29.370         29.500         -1.667        626.720 
1984-07-13         31.750         32.380         29.250         30.000         -4.762        503.440 
1984-07-06         31.620         32.000         31.000         31.500         -0.380        532.200 
1984-06-29         31.870         32.500         31.120         31.620         -0.409        300.960 
1984-06-22         31.250         32.500         31.120         31.750          0.794        540.640 
1984-06-15         34.130         34.250         31.250         31.500         -7.353        773.120 
1984-06-08         34.000         34.380         33.250         34.000             na        423.760 
1984-06-01         49.380         50.130         32.000         34.000        -30.796        458.900 
1984-05-25         51.630         51.630         48.880         49.130         -4.842        437.280 
1984-05-18         52.000         52.000         50.750         51.630         -0.482        401.040 
1984-05-11         52.000         53.250         51.500         51.880         -0.480        520.320 
1984-05-04         52.750         54.380         52.000         52.130         -1.418        896.040 
1984-04-27         50.630         52.880         50.380         52.880          4.713        426.000 
1984-04-20         50.380         51.130         50.250         50.500          0.498        605.550 
1984-04-13         49.500         51.750         49.500         50.250          1.515        817.560 
1984-04-06         51.380         51.880         49.000         49.500         -3.883        500.040 
1984-03-30         51.130         52.250         50.500         51.500          0.234        474.840 
1984-03-23         51.130         52.880         50.750         51.380             na        618.240 
1984-03-16         48.750         51.500         48.750         51.380          5.655        479.640 
1984-03-09         48.750         48.880         47.750         48.630         -0.755        1052.88 
1984-03-02         49.500         50.000         48.000         49.000         -1.010        1150.56 
1984-02-24         48.500         49.500         47.750         49.500          3.125        824.550 
1984-02-17         50.750         51.000         47.500         48.000         -5.660        853.320 
1984-02-10         50.630         53.000         50.250         50.880         -0.722        689.640 
1984-02-03         53.880         54.000         50.500         51.250         -5.093        1046.28 
1984-01-27         54.000         54.880         53.500         54.000         -0.461        855.360 
1984-01-20         54.630         54.880         53.750         54.250         -1.148        759.120 
1984-01-13         54.750         55.500         54.000         54.880          0.697        779.280 
1984-01-06         55.750         56.250         54.250         54.500         -2.242        965.250 
1983-12-30         54.500         56.130         54.250         55.750          2.050        379.950 
1983-12-23         52.750         55.250         52.630         54.630          3.800        1066.92 
1983-12-16         52.750         52.750         51.630         52.630             na        1025.76 
1983-12-09         53.500         54.000         52.250         52.630         -2.537        670.080 
1983-12-02         55.250         55.380         53.880         54.000         -2.262        788.760 
1983-11-25         55.250         55.750         54.880         55.250          0.218        489.150 
1983-11-18         56.500         57.380         54.750         55.130         -1.991        570.720 
1983-11-11         55.750         56.880         55.500         56.250          0.662        532.560 
1983-11-04         55.880         56.380         54.750         55.880         -0.214        622.800 
1983-10-28         56.630         57.380         56.000         56.000         -2.405        427.800 
1983-10-21         55.500         57.500         55.130         57.380          3.387        943.800 
1983-10-14         57.250         57.250         55.000         55.500         -2.853        632.520 
1983-10-07         56.500         57.500         55.250         57.130          0.883        1389.48 
1983-09-30         57.880         57.880         55.500         56.630         -1.083        379.080 
1983-09-23         55.000         58.130         54.380         57.250          4.091        1581.24 
1983-09-16         56.500         56.880         54.380         55.000         -1.575        975.600 
1983-09-09         55.000         56.500         54.500         55.880          3.963        1331.40 
1983-09-02         50.000         54.250         48.250         53.750          7.221        1188.84 
1983-08-26         49.750         50.750         49.630         50.130          1.273        604.920 
1983-08-19         50.000         51.000         49.380         49.500         -1.000        519.360 
1983-08-12         51.750         52.000         49.000         50.000         -5.213        609.120 
1983-08-05         52.250         53.750         52.000         52.750          0.957        1151.40 
1983-07-29         52.130         53.250         52.000         52.250         -0.248        962.520 
1983-07-22         49.500         52.500         49.250         52.380          3.970        750.240 
1983-07-15         50.500         51.000         49.880         50.380         -0.983        782.520 
1983-07-08         49.750         51.630         49.380         50.880          2.005        663.450 
1983-07-01         52.750         53.000         49.630         49.880         -5.441        724.200 
1983-06-24         52.130         53.000         50.630         52.750          1.189        519.840 
1983-06-17         50.130         53.000         50.000         52.130          3.990        709.320 
1983-06-10         48.880         50.630         48.500         50.130          2.557        663.240 
1983-06-03         49.250         49.380         48.500         48.880         -0.751        779.850 
1983-05-27         48.250         50.000         47.500         49.250          2.073        1048.80 
1983-05-20         48.750         49.130         47.250         48.250         -1.531        633.240 
1983-05-13         48.500         49.500         47.250         49.000          1.031        704.160 
1983-05-06         45.500         48.630         44.000         48.500          6.593        1791.24 
1983-04-29         46.750         47.500         44.750         45.500         -3.191        1054.56 
1983-04-22         47.630         48.380         46.250         47.000         -1.323        1268.40 
1983-04-15         45.630         47.750         45.500         47.630          5.540        917.400 
1983-04-08         44.500         45.750         43.880         45.130          1.416        1279.56 
1983-04-01         43.380         45.250         42.750         44.500          2.582        1579.35 
1983-03-25         41.880         43.500         41.880         43.380          3.904        1798.80 
1983-03-18         40.880         42.880         39.750         41.750          2.128        1408.56 
1983-03-11         41.250         42.380         40.380         40.880         -0.897        980.760 
1983-03-04         37.630         42.130         36.880         41.250          9.620        1797.00 
1983-02-25         38.130         38.500         36.500         37.630         -1.311        1751.40 
1983-02-18         35.630         38.130         34.750         38.130          6.271        1684.56 
1983-02-11         34.250         36.500         34.250         35.880          5.529        1096.68 
1983-02-04         35.250         35.250         33.000         34.000         -3.546        963.840 
1983-01-28         33.880         35.500         33.250         35.250             na        1111.32 
1983-01-21         35.630         36.130         34.750         35.250         -1.067        1747.80 
1983-01-14         35.380         36.380         35.000         35.630          0.707        1240.20 
1983-01-07         32.380         36.380         32.130         35.380          9.265        1711.20 
1982-12-31         33.250         34.380         32.000         32.380         -2.617        521.400 
1982-12-24         31.500         33.380         31.250         33.250          5.556        556.050 
1982-12-17         32.750         33.500         31.000         31.500         -3.817        2081.28 
1982-12-10         34.130         34.130         32.000         32.750         -4.043        1254.48 
1982-12-03         34.130         35.630         34.000         34.130             na        573.840 
1982-11-26         36.500         36.500         34.000         34.130         -6.493        463.800 
1982-11-19         36.000         37.000         34.630         36.500          1.389        642.000 
1982-11-12         38.000         38.130         35.630         36.000         -5.263        607.680 
1982-11-05         34.250         38.380         34.000         38.000         10.949        1844.04 
1982-10-29         35.630         35.630         34.250         34.250         -4.543        654.480 
1982-10-22         33.880         37.880         33.880         35.880          5.903        1255.92 
1982-10-15         34.000         35.880         33.380         33.880         -0.353        1324.44 
1982-10-08         31.000         34.000         30.500         34.000          8.800        1725.00 
1982-10-01         32.380         33.000         30.620         31.250        -10.407        1428.72 
1982-09-24         34.750         36.000         34.500         34.880          0.374        880.600 
1982-09-17         36.130         36.250         34.380         34.750         -3.820        1820.88 
1982-09-10         34.630         36.750         34.630         36.130          4.725        957.900 
1982-09-03         34.000         35.000         33.750         34.500          1.471        692.880 
1982-08-27         33.250         35.750         33.130         34.000          2.256        1066.44 
1982-08-20         32.250         33.630         31.870         33.250          3.101        642.960 
1982-08-13         33.630         33.750         30.620         32.250         -4.103        567.480 
1982-08-06         34.500         35.880         33.380         33.630         -2.522        777.840 
1982-07-30         32.500         34.750         32.500         34.500          6.547        639.720 
1982-07-23         31.000         32.750         31.000         32.380          4.452        479.640 
1982-07-16         29.500         31.870         29.250         31.000          5.085        537.600 
1982-07-09         30.250         30.250         28.750         29.500         -2.865        724.500 
1982-07-02         30.500         30.870         29.750         30.370         -0.426        497.160 
1982-06-25         31.620         32.000         30.250         30.500         -3.542        461.880 
1982-06-18         33.500         33.750         31.250         31.620         -5.977        225.240 
1982-06-11         32.630         33.750         31.750         33.630          2.687        296.760 
1982-06-04         34.380         34.630         32.500         32.750         -4.741        360.600 
1982-05-28         34.630         35.000         33.750         34.380         -0.722        217.800 
1982-05-21         37.250         37.250         34.630         34.630         -7.653        280.320 
1982-05-14         35.250         37.500         35.250         37.500          6.383        401.280 
1982-05-07         34.000         35.500         33.000         35.250          3.676        647.880 
1982-04-30         34.750         35.000         33.750         34.000         -2.158        269.520 
1982-04-23         33.130         34.750         32.630         34.750          4.890        350.280 
1982-04-16         33.380         33.880         33.000         33.130         -0.749        219.840 
1982-04-09         33.380         33.630         32.000         33.380          0.391        358.350 
1982-04-02         33.000         33.500         32.500         33.250          0.758        286.200 
1982-03-26         32.750         33.500         32.380         33.000          0.763        300.480 
1982-03-19         33.500         33.750         32.630         32.750         -2.239        183.720 
1982-03-12         34.380         35.380         33.130         33.500         -2.560        625.680 
1982-03-05         38.250         38.880         34.000         34.380        -10.118        850.080 
1982-02-26         37.000         38.380         36.380         38.250          3.378        430.080 
1982-02-19         39.880         39.880         37.000         37.000         -7.800        547.350 
1982-02-12         41.000         41.380         39.630         40.130         -2.122        696.480 
1982-02-05         43.500         43.500         40.880         41.000         -6.286        355.080 
1982-01-29         40.130         43.880         39.500         43.750          8.346        539.400 
1982-01-22         42.750         42.750         40.250         40.380         -5.830        323.640 
1982-01-15         44.880         45.000         42.380         42.880         -4.456        228.480 
1982-01-08         43.880         45.380         43.750         44.880          2.279        189.360 
1982-01-01         44.380         44.750         43.630         43.880         -1.127        365.550 
1981-12-25         44.380         44.500         43.630         44.380             na        427.050 
1981-12-18         46.750         46.750         43.500         44.380         -5.574        549.600 
1981-12-11         47.630         48.130         46.750         47.000         -1.053        287.040 
1981-12-04         46.750         47.500         46.500         47.500          1.604        209.640 
1981-11-27         45.750         47.250         45.000         46.750          2.186        271.800 
1981-11-20         45.250         46.000         44.130         45.750          0.549        385.680 
1981-11-13         47.000         47.130         45.380         45.500         -3.191        359.160 
1981-11-06         47.500         48.380         46.250         47.000         -1.053        256.920 
1981-10-30         43.380         47.500         43.000         47.500          9.497        600.960 
1981-10-23         44.130         45.380         43.250         43.380         -0.846        329.520 
1981-10-16         43.500         43.880         42.000         43.750          0.275        223.920 
1981-10-09         41.500         44.750         41.000         43.630          5.133        645.480 
1981-10-02         40.000         42.000         39.250         41.500          3.750        358.680 
1981-09-25         41.500         42.500         39.000         40.000         -3.614        267.600 
1981-09-18         45.380         45.630         40.750         41.500         -8.550        260.400 
1981-09-11         44.750         45.880         44.130         45.380          0.844        365.550 
1981-09-04         50.000         50.130         44.630         45.000        -10.000        356.040 
1981-08-28         52.750         52.750         49.880         50.000         -5.213        269.520 
1981-08-21         53.500         54.380         52.500         52.750         -1.402        264.960 
1981-08-14         52.500         54.130         51.750         53.500          1.905        369.960 
1981-08-07         53.750         54.000         52.500         52.500         -2.326        361.680 
1981-07-31         53.500         54.250         52.750         53.750          0.467        305.160 
1981-07-24         55.380         55.380         52.250         53.500         -4.464        373.200 
1981-07-17         57.750         57.880         55.750         56.000         -3.030        372.000 
1981-07-10         53.130         59.880         53.130         57.750          8.962        1154.88 
1981-07-03         54.500         54.630         52.750         53.000         -2.752        184.500 
1981-06-26         52.500         55.880         52.250         54.500          3.810        341.040 
1981-06-19         53.750         54.250         52.500         52.500         -2.326        263.760 
1981-06-12         53.750         55.130         53.630         53.750             na        285.360 
1981-06-05         54.250         55.250         53.000         53.750         -0.922        812.880 
1981-05-29         57.500         58.000         54.250         54.250         -5.652        433.200 
1981-05-22         58.130         58.500         54.880         57.500         -1.927        577.680 
1981-05-15         53.250         58.630         51.880         58.630         10.103        940.800 
1981-05-08         52.750         53.750         52.000         53.250         -0.709        471.600 
1981-05-01         51.750         53.630         51.380         53.630          3.633        630.000 
1981-04-24         51.000         52.000         49.130         51.750          1.471        582.600 
1981-04-17         51.630         51.630         49.250         51.000         -1.696        708.450 
1981-04-10         53.130         56.500         50.130         51.880         -2.353        322.320 
1981-04-03         52.380         53.500         52.000         53.130          1.432        410.400 
1981-03-27         53.880         54.750         52.000         52.380         -2.784        567.720 
1981-03-20         55.130         57.000         53.000         53.880         -2.267        375.360 
1981-03-13         52.380         55.500         51.630         55.130          5.512        318.240 
1981-03-06         53.130         53.250         51.380         52.250         -1.878        768.360 
1981-02-27         50.630         54.000         50.630         53.250          5.446        651.480 
1981-02-20         47.000         50.630         46.880         50.500          7.447        555.300 
1981-02-13         49.130         49.380         46.880         47.000         -4.335        403.440 
1981-02-06         50.000         50.250         48.630         49.130         -1.740        311.760 
1981-01-30         49.380         51.250         48.000         50.000          1.256        352.200 
1981-01-23         52.000         52.000         49.000         49.380         -5.038        345.480 
1981-01-16         51.750         52.630         50.750         52.000          0.483        676.320 
1981-01-09         54.250         55.880         49.750         51.750         -4.167        619.080 
1981-01-02         55.250         55.500         53.000         54.000         -2.262        250.500 
1980-12-26         57.630         58.250         55.250         55.250         -3.712        176.400 
1980-12-19         52.000         57.630         52.000         57.380         10.346        395.520 
1980-12-12         56.880         56.880         51.380         52.000         -8.980        665.640 
1980-12-05         58.000         58.880         55.250         57.130         -1.500        631.680 
1980-11-28         58.880         58.880         55.000         58.000         -3.734        1922.10 
1980-11-21         60.750         61.630         59.000         60.250         -2.033        666.720 
1980-11-14         54.130         61.750         53.750         61.500         13.615        806.640 
1980-11-07         55.250         58.750         53.250         54.130         -2.027        569.100 
1980-10-31         55.880         55.880         53.380         55.250         -1.127        230.160 
1980-10-24         57.130         58.130         54.500         55.880         -2.188        302.880 
1980-10-17         55.500         59.500         55.130         57.130          2.937        543.720 
1980-10-10         55.630         56.750         55.380         55.500          0.909        395.640 
1980-10-03         52.750         55.130         51.000         55.000          2.804        488.880 
1980-09-26         53.630         56.500         53.000         53.500         -0.242        638.160 
1980-09-19         51.130         55.000         50.000         53.630          4.890        443.040 
1980-09-12         53.500         53.750         51.130         51.130         -4.430        233.520 
1980-09-05         53.000         55.130         52.500         53.500          0.943        513.450 
1980-08-29         53.750         54.130         52.000         53.000         -1.395        286.560 
1980-08-22         52.750         54.000         52.000         53.750          1.896        664.080 
1980-08-15         51.380         54.750         51.380         52.750          3.431        507.240 
1980-08-08         51.750         51.750         49.500         51.000         -1.923        364.320 
1980-08-01         51.750         52.750         50.630         52.000          0.483        374.040 
1980-07-25         50.130         53.380         49.630         51.750          3.232        595.200 
1980-07-18         49.130         50.500         48.750         50.130          1.787        638.160 
1980-07-11         47.750         50.250         47.750         49.250          3.401        357.480 
1980-07-04         48.750         48.750         47.000         47.630         -3.289        372.600 
1980-06-27         50.750         51.380         49.250         49.250         -2.956        317.880 
1980-06-20         49.880         52.750         49.880         50.750          1.744        449.760 
1980-06-13         49.250         50.380         48.630         49.880          1.279        452.040 
1980-06-06         49.500         49.750         48.250         49.250         -0.505        376.200 
1980-05-30         49.500         51.000         48.880         49.500          1.020        436.050 
1980-05-23         47.250         49.000         45.630         49.000          3.704        358.200 
1980-05-16         45.500         47.750         44.500         47.250          3.846        194.640 
1980-05-09         45.380         47.000         44.500         45.500             na        209.640 
1980-05-02         48.000         48.750         45.000         45.500         -5.208        151.560 
1980-04-25         42.380         48.250         42.250         48.000         13.261        327.480 
1980-04-18         46.130         46.380         41.500         42.380         -8.129        284.160 
1980-04-11         45.880         47.500         43.250         46.130          0.283        383.040 
1980-04-04         44.500         46.750         44.250         46.000          3.371        338.850 
1980-03-28         47.130         47.380         39.000         44.500         -6.806        636.720 
1980-03-21         52.380         52.380         46.380         47.750         -9.701        837.120 
1980-03-14         51.250         53.130         50.130         52.880          3.180        618.120 
1980-03-07         55.000         57.750         51.130         51.250         -7.240        1109.88 
1980-02-29         55.630         56.630         54.500         55.250         -0.683        823.080 
1980-02-22         57.250         57.630         55.380         55.630         -3.470        748.350 
1980-02-15         60.130         61.380         56.880         57.630         -4.744        1140.96 
1980-02-08         55.630         60.500         54.250         60.500          8.754        681.120 
1980-02-01         51.630         58.750         51.000         55.630          7.747        779.880 
1980-01-25         52.380         54.500         50.000         51.630         -0.232        964.800 
1980-01-18         53.250         54.880         51.750         51.750         -2.817        442.440 
1980-01-11         47.000         54.000         46.750         53.250         13.298        622.080 
1980-01-04         48.630         49.500         46.000         47.000         -3.352        301.050 
1979-12-28         49.000         49.000         48.250         48.630         -0.755        163.500 
1979-12-21         47.250         49.500         46.630         49.000          3.704        375.240 
1979-12-14         45.880         47.380         45.250         47.250          2.986        288.720 
1979-12-07         45.250         47.000         44.750         45.880          1.392        383.400 
1979-11-30         47.250         48.500         45.250         45.250         -3.723        524.280 
1979-11-23         46.000         47.750         45.750         47.000          2.174        609.750 
1979-11-16         44.380         46.380         43.630         46.000          3.955        561.240 
1979-11-09         43.130         44.750         42.000         44.250          2.597        244.320 
1979-11-02         43.250         44.380         42.250         43.130          0.302        246.480 
1979-10-26         40.750         43.250         39.880         43.000          4.878        442.560 
1979-10-19         42.000         43.130         40.630         41.000         -2.381        1193.04 
1979-10-12         46.750         46.880         41.750         42.000        -10.160        755.160 
1979-10-05         42.130         48.250         41.750         46.750         10.311        1088.52 
1979-09-28         42.250         43.250         41.130         42.380          0.308        793.440 
1979-09-21         41.750         42.880         40.380         42.250          1.198        796.080 
1979-09-14         38.630         42.380         36.500         41.750          7.742        1104.12 
1979-09-07         38.250         39.130         36.750         38.750          1.307        374.850 
1979-08-31         37.000         38.380         36.880         38.250          3.378        202.560 
1979-08-24         37.630         37.630         36.630         37.000         -1.674        261.240 
1979-08-17         38.000         38.500         37.250         37.630             na        297.000 
1979-08-10         36.250         37.880         36.000         37.630          2.730        430.800 
1979-08-03         34.380         37.000         34.380         36.630          6.949        388.560 
1979-07-27         34.130         34.500         33.750         34.250          0.352        227.880 
1979-07-20         35.250         35.500         33.250         34.130         -3.177        400.440 
1979-07-13         35.750         36.380         35.130         35.250         -1.399        325.440 
1979-07-06         34.880         35.880         34.250         35.750          1.765        359.250 
1979-06-29         34.630         36.000         33.630         35.130          1.444        415.440 
1979-06-22         34.250         34.750         33.630         34.630          1.109        307.320 
1979-06-15         31.750         34.250         31.750         34.250          8.318        381.840 
1979-06-08         31.000         32.000         30.870         31.620          2.000        359.760 
1979-06-01         31.750         32.130         30.250         31.000         -2.362        210.600 
1979-05-25         32.380         32.630         31.750         31.750         -1.946        189.240 
1979-05-18         31.750         32.630         31.250         32.380          1.984         87.720 
1979-05-11         32.880         33.000         31.250         31.750         -3.437        229.920 
1979-05-04         33.130         33.630         32.630         32.880         -0.755        189.360 
1979-04-27         34.000         34.130         32.630         33.130         -2.559        201.840 
1979-04-20         34.750         34.880         33.250         34.000         -2.158        381.720 
1979-04-13         34.250         35.500         34.250         34.750          2.206        324.900 
1979-04-06         35.380         36.000         34.000         34.000         -4.575        390.120 
1979-03-30         33.000         35.750         33.000         35.630          7.970        678.000 
1979-03-23         32.630         34.250         32.630         33.000          2.326        503.760 
1979-03-16         32.250         32.500         31.870         32.250             na        233.400 
1979-03-09         30.620         32.380         30.620         32.250          5.323        235.920 
1979-03-02         31.250         31.750         30.120         30.620         -2.016        162.600 
1979-02-23         29.370         31.620         29.120         31.250          6.401        478.200 
1979-02-16         29.000         29.500         28.750         29.370          1.276        357.840 
1979-02-09         29.500         29.500         28.500         29.000         -2.913        192.120 
1979-02-02         30.000         30.370         29.370         29.870         -0.433        285.360 
1979-01-26         29.370         30.370         28.870         30.000          2.145        399.720 
1979-01-19         30.000         30.120         28.500         29.370         -2.100        449.400 
1979-01-12         30.000         30.370         29.370         30.000             na        317.040 
1979-01-05         28.500         30.370         28.500         30.000          6.195        216.750 
1978-12-29         29.750         30.000         28.250         28.250         -5.042        311.700 
1978-12-22         28.250         29.750         27.620         29.750          3.048        295.680 
1978-12-15         29.870         29.870         28.370         28.870         -3.767        340.680 
1978-12-08         30.750         31.120         29.750         30.000         -2.439        372.120 
1978-12-01         30.620         31.370         30.000         30.750          0.425        245.880 
1978-11-24         31.120         31.370         30.000         30.620         -1.607        167.700 
1978-11-17         31.250         31.370         30.250         31.120         -0.797        190.800 
1978-11-10         32.500         32.500         30.500         31.370         -3.861        141.000 
1978-11-03         32.000         32.630         30.370         32.630          1.969        337.080 
1978-10-27         34.000         34.250         32.000         32.000         -5.882        223.080 
1978-10-20         36.630         36.630         33.630         34.000         -7.809        220.200 
1978-10-13         35.380         37.250         35.380         36.880          4.240        233.040 
1978-10-06         34.880         35.750         34.380         35.380          1.433        160.920 
1978-09-29         36.000         36.250         34.880         34.880         -3.460        220.080 
1978-09-22         36.500         36.880         35.750         36.130         -1.014        257.160 
1978-09-15         39.250         39.750         36.250         36.500         -7.006        481.200 
1978-09-08         38.500         39.880         38.500         39.250          2.267        198.150 
1978-09-01         40.500         40.500         38.380         38.380         -5.538        280.080 
1978-08-25         38.380         41.750         38.130         40.630          6.921        571.080 
1978-08-18         36.000         38.630         35.880         38.000          6.294        622.440 
1978-08-11         35.750         35.880         34.880         35.750             na        682.920 
1978-08-04         35.130         37.250         35.000         35.750          1.765        709.200 
1978-07-28         35.880         36.000         34.630         35.130         -2.090        504.240 
1978-07-21         36.500         37.000         35.500         35.880         -1.699        398.880 
1978-07-14         35.630         36.500         34.250         36.500          2.442        462.720 
1978-07-07         36.380         36.750         35.500         35.630         -2.062        205.500 
1978-06-30         38.630         38.630         35.250         36.380         -6.116        340.320 
1978-06-23         39.250         39.380         38.000         38.750         -1.274        132.600 
1978-06-16         41.500         41.630         39.250         39.250         -5.422        135.240 
1978-06-09         40.380         42.880         40.380         41.500          2.774        355.080 
1978-06-02         40.130         40.750         40.130         40.380          0.623        126.750 
1978-05-26         41.130         42.000         40.000         40.130         -2.431        152.520 
1978-05-19         43.000         43.380         41.130         41.130         -4.349        351.600 
1978-05-12         42.880         43.250         41.880         43.000          0.280        176.280 
1978-05-05         43.500         44.750         42.500         42.880         -1.425        259.920 
1978-04-28         42.500         44.750         42.380         43.500          2.353        205.560 
1978-04-21         42.250         43.000         40.380         42.500          0.592        325.440 
1978-04-14         38.000         42.250         37.880         42.250         11.184        181.320 
1978-04-07         37.000         38.130         36.500         38.000          2.703         91.560 
1978-03-31         36.750         37.250         36.500         37.000          0.680         71.400 
1978-03-24         38.750         39.380         36.750         36.750         -4.545        103.950 
1978-03-17         37.130         38.500         37.000         38.500          3.690         70.680 
1978-03-10         35.880         37.130         35.880         37.130          3.484        125.760 
1978-03-03         36.750         37.380         35.380         35.880         -2.367         84.120 
1978-02-24         35.380         37.000         35.380         36.750          3.872        158.100 
1978-02-17         36.750         36.750         34.130         35.380         -3.728        272.040 
1978-02-10         37.630         37.630         36.380         36.750         -2.649        140.520 
1978-02-03         37.630         38.380         37.380         37.750          0.319        144.360 
1978-01-27         37.630         38.500         36.130         37.630             na        255.000 
1978-01-20         37.250         39.000         37.250         37.630          1.020        274.440 
1978-01-13         40.130         40.130         37.250         37.250         -8.025        209.520 
1978-01-06         44.130         44.130         40.000         40.500         -8.475        299.400 
1977-12-30         45.250         45.630         44.000         44.250         -2.210        193.500 
1977-12-23         44.130         45.380         43.750         45.250          2.538        276.600 
1977-12-16         43.000         44.630         43.000         44.130          3.519        229.440 
1977-12-09         44.000         44.250         41.500         42.630         -3.114        127.200 
1977-12-02         44.880         44.880         43.380         44.000         -1.961        161.040 
1977-11-25         43.130         44.880         42.880         44.880          4.058        206.700 
1977-11-18         43.880         44.000         42.630         43.130         -1.709        175.200 
1977-11-11         41.630         44.000         41.630         43.880          6.376        272.880 
1977-11-04         41.880         42.130         39.750         41.250         -1.504        167.880 
1977-10-28         41.000         42.380         40.000         41.880          2.146        202.920 
1977-10-21         42.380         42.880         41.000         41.000         -3.256        157.560 
1977-10-14         42.880         43.250         41.880         42.380         -1.166        123.720 
1977-10-07         43.880         44.750         42.880         42.880         -2.279        129.720 
1977-09-30         45.250         45.250         42.630         43.880         -3.028        373.440 
1977-09-23         44.630         45.250         43.250         45.250          1.389        223.200 
1977-09-16         43.380         44.880         43.130         44.630          2.882        225.840 
1977-09-09         44.130         44.630         43.130         43.380         -1.700        270.150 
1977-09-02         42.750         44.130         41.880         44.130          3.228        174.960 
1977-08-26         44.630         45.000         42.000         42.750         -4.212        319.560 
1977-08-19         44.880         45.250         44.130         44.630         -0.557        142.080 
1977-08-12         45.880         46.130         44.130         44.880         -2.180        257.760 
1977-08-05         47.630         48.750         45.630         45.880         -3.674        265.560 
1977-07-29         50.750         50.750         45.630         47.630         -6.148        551.040 
1977-07-22         49.000         50.880         48.630         50.750          3.571        181.560 
1977-07-15         49.630         49.630         48.500         49.000         -1.269        224.100 
1977-07-08         49.880         50.130         49.250         49.630         -0.501        162.300 
1977-07-01         50.380         50.630         49.630         49.880         -1.228        138.000 
1977-06-24         49.250         51.380         49.250         50.500          2.789        307.560 
1977-06-17         47.630         49.500         47.630         49.130          3.149        211.320 
1977-06-10         48.000         48.130         47.000         47.630         -0.771        160.440 
1977-06-03         46.500         48.130         46.250         48.000          3.226        147.300 
1977-05-27         47.880         47.880         44.880         46.500         -3.125        170.520 
1977-05-20         48.250         48.750         47.500         48.000         -0.518        245.880 
1977-05-13         46.380         48.250         46.000         48.250          4.032        259.440 
1977-05-06         43.750         46.750         43.750         46.380          6.011        254.040 
1977-04-29         45.130         45.130         43.130         43.750         -3.315        156.720 
1977-04-22         45.130         46.630         44.380         45.250          0.266        213.480 
1977-04-15         43.130         45.500         42.750         45.130          4.637        220.680 
1977-04-08         43.380         44.250         43.000         43.130         -0.277        231.600 
1977-04-01         42.500         43.250         42.130         43.250          1.765        142.800 
1977-03-25         45.750         45.750         42.500         42.500         -7.104        131.880 
1977-03-18         45.130         46.000         44.630         45.750          1.374        161.280 
1977-03-11         45.380         46.000         44.880         45.130         -0.551        122.760 
1977-03-04         44.750         45.880         44.630         45.380          1.408        136.920 
1977-02-25         44.880         45.380         44.380         44.750         -0.290        218.550 
1977-02-18         44.380         45.750         44.380         44.880          1.424        194.280 
1977-02-11         45.750         45.750         44.130         44.250         -3.279        304.440 
1977-02-04         45.630         47.380         45.630         45.750          0.263        310.920 
1977-01-28         46.000         46.880         45.380         45.630         -1.341        382.440 
1977-01-21         46.250         46.380         44.880         46.250         -0.280        317.880 
1977-01-14         43.630         46.380         42.500         46.380          5.409        425.280 
1977-01-07         39.880         44.380         38.750         44.000         10.000        465.240 
1976-12-31         38.380         40.380         38.380         40.000          4.575        179.160 
1976-12-24         39.000         39.500         38.000         38.250         -1.923        277.500 
1976-12-17         36.630         39.380         36.250         39.000          6.470        460.560 
1976-12-10         34.380         37.250         34.380         36.630          6.949        272.760 
1976-12-03         34.630         35.000         34.130         34.250         -1.097        178.560 
1976-11-26         35.000         35.380         33.380         34.630         -1.057        411.150 
1976-11-19         35.130         37.000         34.880         35.000         -0.370        190.680 
1976-11-12         34.880         35.250         34.130         35.130         -0.340         89.520 
1976-11-05         36.630         36.630         34.880         35.250         -4.082        173.400 
1976-10-29         35.130         37.000         34.750         36.750          4.611        121.920 
1976-10-22         36.000         36.880         34.750         35.130         -2.417        109.800 
1976-10-15         36.500         37.130         35.630         36.000         -1.370        121.440 
1976-10-08         37.750         37.750         36.000         36.500         -3.947        168.240 
1976-10-01         39.380         39.630         37.630         38.000         -4.113        146.160 
1976-09-24         39.250         40.630         39.000         39.630          0.968        243.480 
1976-09-17         37.750         39.630         37.250         39.250          3.974        154.080 
1976-09-10         38.380         38.750         37.250         37.750         -1.641         87.150 
1976-09-03         37.250         38.380         36.500         38.380          1.669        128.880 
1976-08-27         37.630         38.500         37.000         37.750          0.319        132.000 
1976-08-20         39.880         40.380         37.500         37.630         -5.642        215.640 
1976-08-13         40.250         40.750         39.130         39.880         -0.919        130.800 
1976-08-06         39.000         40.630         38.750         40.250          3.205        196.320 
1976-07-30         39.130         39.750         38.750         39.000         -0.332        112.560 
1976-07-23         38.380         39.130         37.880         39.130          2.301        133.560 
1976-07-16         38.380         38.880         37.250         38.250         -0.339        181.920 
1976-07-09         37.000         38.380         36.630         38.380          3.730        237.900 
1976-07-02         37.880         38.880         36.250         37.000         -2.323        216.360 
1976-06-25         39.000         39.000         37.250         37.880         -2.872        257.520 
1976-06-18         37.000         39.500         37.000         39.000          5.748        305.400 
1976-06-11         36.500         37.000         36.000         36.880          1.041        165.960 
1976-06-04         37.000         37.000         36.130         36.500         -1.697        223.500 
1976-05-28         37.500         37.750         34.500         37.130         -0.987        214.080 
1976-05-21         36.880         37.750         35.500         37.500          0.671        293.880 
1976-05-14         39.250         39.500         36.750         37.250         -6.006        224.040 
1976-05-07         41.750         42.000         39.630         39.630         -5.078        140.520 
1976-04-30         42.380         42.500         41.500         41.750         -1.765         94.680 
1976-04-23         39.500         42.750         39.500         42.500          7.595        136.560 
1976-04-16         38.380         39.750         37.880         39.500          1.935        102.750 
1976-04-09         40.880         41.630         38.380         38.750         -4.627        127.560 
1976-04-02         40.500         41.500         39.630         40.630          0.321         95.040 
1976-03-26         40.380         41.630         40.250         40.500          0.297        117.240 
1976-03-19         41.250         42.130         40.000         40.380         -2.109        147.600 
1976-03-12         42.000         43.880         41.250         41.250         -0.602        130.560 
1976-03-05         43.500         44.000         41.000         41.500         -4.598        131.280 
1976-02-27         43.250         44.880         42.750         43.500          0.858        263.760 
1976-02-20         41.750         43.130         41.250         43.130          3.305        265.500 
1976-02-13         40.000         42.380         40.000         41.750          4.375        165.840 
1976-02-06         41.250         41.380         39.750         40.000         -3.030        191.160 
1976-01-30         40.250         41.250         38.000         41.250          2.484        385.440 
1976-01-23         37.630         40.380         37.000         40.250          6.963        284.640 
1976-01-16         37.000         38.380         36.500         37.630          1.703        158.040 
1976-01-09         33.880         37.500         33.750         37.000          9.209        225.480 
1976-01-02         32.630         33.880         32.250         33.880          3.831         70.500 
1975-12-26         32.000         32.630         31.250         32.630          1.969         83.250 
1975-12-19         32.880         33.880         31.750         32.000         -4.478        138.720 
1975-12-12         31.750         34.000         31.120         33.500          5.512        103.200 
1975-12-05         34.000         34.250         31.750         31.750         -6.287        105.600 
1975-11-28         33.130         34.380         33.130         33.880          3.041         78.300 
1975-11-21         33.880         34.500         32.630         32.880         -2.952         99.240 
1975-11-14         30.750         34.000         30.250         33.880         10.179        114.960 
1975-11-07         33.000         33.000         30.750         30.750         -6.818         95.640 
1975-10-31         33.380         33.750         32.750         33.000         -0.392         61.800 
1975-10-24         34.630         35.000         32.880         33.130         -4.332         58.920 
1975-10-17         31.370         35.250         31.000         34.630         10.392         89.520 
1975-10-10         31.620         32.130         30.500         31.370         -0.791        139.080 
1975-10-03         32.380         32.500         30.250         31.620         -2.347         94.200 
1975-09-26         32.880         33.630         32.380         32.380         -1.521        121.080 
1975-09-19         33.750         34.000         32.380         32.880         -2.578         91.200 
1975-09-12         34.130         34.130         33.380         33.750         -1.113         44.280 
1975-09-05         34.750         34.750         34.000         34.130         -1.784        104.100 
1975-08-29         35.130         36.000         34.380         34.750         -1.082        114.480 
1975-08-22         37.380         37.500         34.750         35.130         -6.019         69.240 
1975-08-15         35.630         38.000         35.380         37.380          4.912         79.200 
1975-08-08         37.130         37.130         35.250         35.630         -4.040         86.160 
1975-08-01         38.380         38.380         37.130         37.130         -3.257         75.120 
1975-07-25         38.500         38.500         36.750         38.380         -0.312        130.920 
1975-07-18         37.000         39.500         36.630         38.500          3.690        148.800 
1975-07-11         37.380         37.630         36.130         37.130         -0.987         94.440 
1975-07-04         39.130         39.130         37.500         37.500         -4.166         87.000 
1975-06-27         38.000         39.750         38.000         39.130          2.974        115.200 
1975-06-20         37.130         38.500         36.130         38.000          2.343        101.400 
1975-06-13         36.630         37.380         36.000         37.130          1.365        194.880 
1975-06-06         37.000         37.380         36.250         36.630         -1.000        147.240 
1975-05-30         37.130         37.250         35.500         37.000         -0.350        153.300 
1975-05-23         38.500         38.750         36.880         37.130         -3.558         89.040 
1975-05-16         41.000         41.250         37.750         38.500         -6.098        135.840 
1975-05-09         39.000         42.000         38.880         41.000          5.128        204.480 
1975-05-02         37.380         39.250         36.250         39.000          4.334        124.080 
1975-04-25         37.500         38.000         36.250         37.380         -0.320        122.640 
1975-04-18         35.630         37.750         35.630         37.500          5.992        182.640 
1975-04-11         35.250         35.750         34.000         35.380         -0.338        111.240 
1975-04-04         36.630         37.500         35.500         35.500         -3.085         91.920 
1975-03-28         35.000         37.750         34.000         36.630          2.807        102.450 
1975-03-21         36.380         37.500         35.250         35.630         -1.710        123.000 
1975-03-14         36.630         36.880         35.380         36.250         -1.037        196.680 
1975-03-07         35.250         38.250         34.750         36.630          3.915        175.320 
1975-02-28         34.250         35.250         32.000         35.250          2.920         86.160 
1975-02-21         36.000         36.000         34.250         34.250         -5.517        108.150 
1975-02-14         34.500         37.000         34.130         36.250          5.072         93.960 
1975-02-07         32.250         34.500         31.120         34.500          6.977         93.000 
1975-01-31         31.500         33.500         31.500         32.250          5.738        159.720 
1975-01-24         27.250         30.500         27.120         30.500         11.927        105.600 
1975-01-17         30.000         30.500         27.000         27.250         -9.167        223.200 
1975-01-10         28.500         30.000         27.500         30.000          5.263         91.200 
1975-01-03         26.500         29.500         25.750         28.500          4.587        151.050 
1974-12-27         29.500         29.500         27.000         27.250         -7.627         93.000 
1974-12-20         28.870         30.620         28.000         29.500          2.609         75.840 
1974-12-13         29.370         30.750         28.750         28.750         -3.750         81.960 
1974-12-06         32.380         32.380         29.370         29.870         -8.794         77.040 
1974-11-29         31.250         32.750         31.000         32.750          4.800         57.300 
1974-11-22         32.500         32.500         31.000         31.250         -6.015         87.120 
1974-11-15         34.250         34.380         32.000         33.250         -2.920         77.640 
1974-11-08         31.250         34.380         30.370         34.250          8.318        109.320 
1974-11-01         30.250         32.500         29.870         31.620          4.529        178.440 
1974-10-25         33.250         34.380         29.120         30.250         -9.023        164.640 
1974-10-18         32.500         34.750         30.000         33.250          2.687        210.000 
1974-10-11         24.500         32.880         24.500         32.380         32.868        199.680 
1974-10-04         27.370         27.370         23.000         24.370        -12.964        121.320 
1974-09-27         29.620         30.000         27.750         28.000         -5.469        159.240 
1974-09-20         29.250         30.370         28.120         29.620          0.407        101.400 
1974-09-13         33.130         33.250         29.500         29.500        -10.957         49.080 
1974-09-06         33.000         33.630         31.620         33.130          0.394        122.100 
1974-08-30         33.880         34.630         32.130         33.000         -2.597         72.000 
1974-08-23         35.880         36.250         33.630         33.880         -5.574         65.160 
1974-08-16         38.380         38.880         35.880         35.880         -6.514         57.240 
1974-08-09         35.500         40.380         35.500         38.380          8.113         92.400 
1974-08-02         37.380         37.500         35.250         35.500         -5.029         69.120 
1974-07-26         38.250         39.750         37.380         37.380         -2.275         69.240 
1974-07-19         36.630         38.250         36.500         38.250          6.250         92.280 
1974-07-12         34.130         36.000         33.250         36.000          5.109        151.560 
1974-07-05         37.130         37.130         33.250         34.250         -8.054         80.250 
1974-06-28         38.500         38.750         37.000         37.250         -3.247        135.960 
1974-06-21         40.000         40.000         38.500         38.500         -3.750        129.960 
1974-06-14         41.750         43.250         40.000         40.000         -3.915         90.240 
1974-06-07         40.250         41.750         39.750         41.630          3.429        220.560 
1974-05-31         40.750         41.380         38.750         40.250         -1.227         88.950 
1974-05-24         43.250         43.500         38.500         40.750         -5.780        204.360 
1974-05-17         45.750         46.000         43.000         43.250         -5.464         92.760 
1974-05-10         43.630         47.000         42.380         45.750          3.977        118.320 
1974-05-03         42.500         45.130         42.500         44.000          3.529         76.800 
1974-04-26         44.000         44.250         41.630         42.500         -3.409        103.680 
1974-04-19         42.000         44.380         42.000         44.000          4.762        205.320 
1974-04-12         41.130         42.000         39.630         42.000          2.115        163.950 
1974-04-05         42.500         42.500         41.130         41.130         -3.224        183.960 
1974-03-29         44.630         45.000         42.500         42.500         -5.303         89.160 
1974-03-22         44.880         45.380         44.000         44.880             na        135.240 
1974-03-15         46.000         46.500         44.880         44.880         -2.435        105.960 
1974-03-08         43.380         46.000         42.750         46.000          5.143        116.040 
1974-03-01         45.750         46.250         43.500         43.750         -4.372        160.080 
1974-02-22         43.000         46.500         42.750         45.750          7.647         92.550 
1974-02-15         41.630         42.750         41.250         42.500          2.090        206.160 
1974-02-08         43.130         43.750         40.380         41.630         -4.846         85.200 
1974-02-01         44.750         46.130         43.130         43.750         -2.235        131.640 
1974-01-25         42.000         45.380         40.000         44.750          2.567        307.200 
1974-01-18         49.250         50.000         43.630         43.630        -11.411        236.520 
1974-01-11         52.000         54.250         48.000         49.250         -5.288        329.400 
1974-01-04         48.130         52.500         48.000         52.000          8.041        315.450 
1973-12-28         45.750         48.250         45.380         48.130          5.202        220.350 
1973-12-21         44.880         47.500         44.750         45.750          2.235        121.080 
1973-12-14         47.380         47.380         43.500         44.750         -5.551        341.280 
1973-12-07         43.630         47.880         43.130         47.380          8.595        297.600 
1973-11-30         44.000         44.500         41.130         43.630         -1.401        281.400 
1973-11-23         45.130         45.130         42.130         44.250         -3.024        247.950 
1973-11-16         43.630         46.250         41.500         45.630          4.297        374.520 
1973-11-09         44.380         46.000         41.130         43.750         -2.235        333.000 
1973-11-02         46.630         48.000         43.380         44.750         -2.992        460.440 
1973-10-26         44.500         46.130         42.380         46.130          2.785        299.160 
1973-10-19         44.630         45.130         42.750         44.880          0.291        501.360 
1973-10-12         43.500         45.380         42.250         44.750          2.874        448.200 
1973-10-05         40.000         43.630         38.880         43.500          8.750        391.200 
1973-09-28         38.250         40.130         38.250         40.000          5.263        526.200 
1973-09-21         36.250         39.630         36.250         38.000          5.176        480.480 
1973-09-14         35.380         36.500         35.130         36.130          2.120        245.160 
1973-09-07         35.250         35.880         35.130         35.380          0.369        122.100 
1973-08-31         33.130         35.630         33.000         35.250          6.399         75.840 
1973-08-24         34.500         34.630         32.500         33.130         -3.971        120.720 
1973-08-17         35.130         35.250         34.380         34.500         -2.128         64.440 
1973-08-10         35.630         36.750         35.130         35.250         -1.067         98.520 
1973-08-03         36.380         36.880         35.630         35.630         -2.062        126.480 
1973-07-27         34.500         36.880         34.500         36.380          5.817        229.200 
1973-07-20         34.130         34.880         33.630         34.380          0.380        153.720 
1973-07-13         32.880         34.750         32.380         34.250          4.167        192.720 
1973-07-06         33.880         34.130         32.750         32.880         -2.952        121.050 
1973-06-29         33.000         34.500         32.750         33.880          2.667         68.520 
1973-06-22         33.000         33.750         31.500         33.000             na        138.240 
1973-06-15         33.250         35.250         32.880         33.000         -0.752        203.280 
1973-06-08         33.000         33.500         32.750         33.250             na        112.560 
1973-06-01         34.750         35.000         33.000         33.250         -4.317         87.750 
1973-05-25         33.250         35.000         31.000         34.750          2.963        168.240 
1973-05-18         34.000         35.250         32.500         33.750         -0.735        180.120 
1973-05-11         33.130         35.250         33.000         34.000          2.626        163.560 
1973-05-04         33.750         34.500         32.500         33.130         -2.559        282.480 
1973-04-27         35.630         35.750         33.500         34.000         -4.575        175.440 
1973-04-20         34.880         35.750         34.750         35.630          2.150        145.650 
1973-04-13         32.880         35.130         32.500         34.880          6.083        236.280 
1973-04-06         34.500         34.500         32.380         32.880         -4.696        100.920 
1973-03-30         33.130         34.630         33.000         34.500          4.135        198.960 
1973-03-23         33.880         34.380         33.000         33.130         -2.214        236.280 
1973-03-16         33.250         34.130         33.130         33.880          1.895        168.600 
1973-03-09         32.130         33.250         31.370         33.250          3.486        218.760 
1973-03-02         32.630         32.750         31.500         32.130         -1.532        203.880 
1973-02-23         33.130         33.500         32.500         32.630         -1.509        246.600 
1973-02-16         32.380         33.880         32.130         33.130          3.112        201.720 
1973-02-09         30.500         32.130         30.120         32.130          5.344        384.600 
1973-02-02         29.750         31.500         29.750         30.500          2.521        132.960 
1973-01-26         29.000         30.870         29.000         29.750          3.478        205.200 
1973-01-19         29.620         30.120         28.120         28.750         -2.937        289.080 
1973-01-12         29.000         30.620         29.000         29.620          2.138        158.400 
1973-01-05         29.250         29.870         29.000         29.000             na        120.150 
1972-12-29         29.500         29.500         28.500         29.000         -1.695        124.000 
1972-12-22         29.750         29.870         29.000         29.500         -0.840        112.320 
1972-12-15         31.000         31.620         29.750         29.750         -4.032        130.440 
1972-12-08         31.370         31.620         30.620         31.000         -0.800         96.480 
1972-12-01         30.370         31.500         29.750         31.250          2.898        152.520 
1972-11-24         30.120         30.500         29.750         30.370          0.830         93.450 
1972-11-17         29.500         30.500         29.500         30.120          2.102        125.760 
1972-11-10         29.500         30.870         29.500         29.500          0.855        123.450 
1972-11-03         28.000         29.750         27.750         29.250          4.464         81.840 
1972-10-27         26.870         28.250         26.120         28.000          4.205         79.560 
1972-10-20         27.120         27.870         26.250         26.870             na         44.760 
1972-10-13         27.500         28.370         26.500         26.870         -4.036        201.600 
1972-10-06         28.500         28.870         27.370         28.000         -1.754        160.200 
1972-09-29         28.750         29.250         28.250         28.500         -0.870         50.760 
1972-09-22         28.500         29.000         27.750         28.750          0.877         69.840 
1972-09-15         29.620         30.000         28.250         28.500         -3.781         53.760 
1972-09-08         29.750         30.370         29.620         29.620         -0.437         72.750 
1972-09-01         30.120         30.500         29.120         29.750         -1.228         73.320 
1972-08-25         30.250         30.870         30.000         30.120             na         95.040 
1972-08-18         29.250         30.870         29.250         30.120          3.862        159.120 
1972-08-11         28.500         29.370         27.750         29.000          1.754         89.280 
1972-08-04         28.250         28.750         27.750         28.500          0.885         69.360 
1972-07-28         27.750         29.000         27.750         28.250          3.670        111.480 
1972-07-21         28.120         28.750         27.000         27.250         -3.094        180.360 
1972-07-14         30.120         30.370         28.120         28.120         -6.640         44.640 
1972-07-07         29.500         30.500         29.370         30.120          2.102         85.500 
1972-06-30         29.500         29.750         28.620         29.500         -0.405        124.200 
1972-06-23         30.250         30.250         28.620         29.620         -2.083         99.000 
1972-06-16         30.000         30.750         29.370         30.250          0.833        137.520 
1972-06-09         31.000         31.620         29.250         30.000         -3.226        129.720 
1972-06-02         32.500         32.500         30.120         31.000         -4.615        232.500 
1972-05-26         32.630         33.750         32.250         32.500          0.371        107.760 
1972-05-19         31.500         32.750         31.000         32.380          2.794        109.440 
1972-05-12         32.630         33.000         31.500         31.500         -3.463        183.360 
1972-05-05         33.250         33.630         31.870         32.630         -2.597        130.560 
1972-04-28         33.000         34.500         32.750         33.500          1.515        100.560 
1972-04-21         36.000         36.750         32.750         33.000         -8.333        311.040 
1972-04-14         30.870         36.000         30.750         36.000         16.618        563.400 
1972-04-07         30.620         30.870         30.000         30.870             na        113.280 
1972-03-31         31.000         31.000         29.250         30.870         -0.419        224.700 
1972-03-24         29.370         31.000         27.750         31.000          5.550        105.360 
1972-03-17         29.000         29.750         28.120         29.370          1.276        120.960 
1972-03-10         30.250         30.370         28.870         29.000         -4.132         69.960 
1972-03-03         29.870         30.870         29.750         30.250          1.272         69.840 
1972-02-25         29.750         30.250         29.620         29.870          1.254         60.450 
1972-02-18         30.000         30.750         29.250         29.500         -1.667        109.800 
1972-02-11         32.000         32.130         29.750         30.000         -6.250         93.720 
1972-02-04         31.620         32.380         31.120         32.000          1.587         69.240 
1972-01-28         30.370         31.500         29.750         31.500          3.721         64.920 
1972-01-21         29.620         30.500         29.500         30.370          2.949         85.080 
1972-01-14         29.620         29.870         29.120         29.500         -0.405         50.160 
1972-01-07         29.120         30.370         28.500         29.620          1.717        150.120 
1971-12-31         28.750         29.250         28.250         29.120          1.287         88.440 
1971-12-24         27.620         29.620         27.250         28.750          4.091        183.450 
1971-12-17         28.250         28.750         27.620         27.620         -2.230         95.040 
1971-12-10         28.250         28.750         28.250         28.250             na         62.280 
1971-12-03         27.000         29.120         27.000         28.250          5.136        110.760 
1971-11-26         26.500         27.000         24.620         26.870          1.396         71.700 
1971-11-19         26.000         27.120         25.620         26.500          1.923         55.920 
1971-11-12         27.370         27.750         25.500         26.000         -5.005         49.800 
1971-11-05         27.500         28.750         27.120         27.370         -0.473         52.560 
1971-10-29         29.120         29.250         26.000         27.500         -5.563        199.200 
1971-10-22         31.870         32.000         28.500         29.120         -8.283        154.320 
1971-10-15         33.000         33.500         31.500         31.750         -3.788         86.400 
1971-10-08         32.380         33.250         32.380         33.000          1.915         83.160 
1971-10-01         32.500         32.880         32.130         32.380         -0.369        107.640 
1971-09-24         33.000         33.250         32.000         32.500         -1.515         66.960 
1971-09-17         34.000         34.250         32.880         33.000         -2.941         55.800 
1971-09-10         34.250         34.630         33.130         34.000         -0.730        127.200 
1971-09-03         32.750         34.380         32.500         34.250          4.580        123.600 
1971-08-27         31.120         33.250         31.000         32.750          5.238         77.880 
1971-08-20         32.500         33.250         30.370         31.120          2.876        141.480 
1971-08-13         29.250         30.750         29.120         30.250          3.419         55.320 
1971-08-06         30.370         30.500         29.000         29.250         -3.688         61.680 
1971-07-30         32.250         32.630         30.370         30.370         -5.829         79.080 
1971-07-23         33.000         33.380         32.250         32.250         -2.273         85.440 
1971-07-16         33.380         33.630         32.000         33.000         -1.138        123.480 
1971-07-09         31.750         33.380         31.750         33.380          6.407        119.700 
1971-07-02         31.750         32.380         31.120         31.370         -1.197         74.040 
1971-06-25         31.120         31.750         30.250         31.750          0.411        102.360 
1971-06-18         32.130         32.630         31.370         31.620         -1.587        147.120 
1971-06-11         31.750         32.250         31.250         32.130          1.197         78.480 
1971-06-04         30.370         32.380         30.000         31.750          4.544         90.750 
1971-05-28         31.500         31.750         29.750         30.370         -3.587         80.640 
1971-05-21         33.750         33.750         30.250         31.500         -6.667        144.600 
1971-05-14         32.000         34.130         31.750         33.750          5.469        220.320 
1971-05-07         29.500         32.250         29.120         32.000          7.563        222.960 
1971-04-30         29.750         30.370         29.370         29.750             na        117.000 
1971-04-23         29.870         30.370         28.620         29.750         -0.402        167.160 
1971-04-16         27.370         30.000         27.120         29.870          9.134        230.520 
1971-04-09         26.500         27.370         26.250         27.370          3.283         98.100 
1971-04-02         27.000         27.250         26.370         26.500         -1.852         99.240 
1971-03-26         26.750         27.620         26.620         27.000          0.935         94.560 
1971-03-19         28.000         28.500         26.750         26.750         -4.464        118.920 
1971-03-12         27.500         28.500         27.000         28.000          1.818        122.040 
1971-03-05         28.250         28.250         27.000         27.500         -3.067         86.760 
1971-02-26         28.120         29.000         27.620         28.370             na        176.640 
1971-02-19         28.000         28.750         28.000         28.370          1.321        181.350 
1971-02-12         27.370         28.250         27.000         28.000          2.302        206.040 
1971-02-05         24.750         27.750         24.750         27.370         11.170        269.760 
1971-01-29         24.870         25.000         24.000         24.620         -1.005         99.720 
1971-01-22         25.500         25.500         23.500         24.870         -2.927        159.480 
1971-01-15         25.370         26.250         25.120         25.620          0.985        255.600 
1971-01-08         23.750         25.370         23.370         25.370          5.182        306.240 
1971-01-01         23.000         24.500         22.750         24.120          4.870        252.600 
1970-12-25         22.370         23.500         22.000         23.000          2.816        215.400 
1970-12-18         21.000         22.500         20.750         22.370          6.524        237.600 
1970-12-11         20.000         21.000         19.750         21.000          5.000        183.840 
1970-12-04         18.000         20.120         17.620         20.000         11.111        190.800 
1970-11-27         17.620         18.120         17.500         18.000          2.857        127.800 
1970-11-20         17.500         18.000         17.250         17.500             na        117.240 
1970-11-13         17.500         18.250         17.500         17.500             na         98.400 
1970-11-06         18.250         18.500         17.250         17.500         -4.110         97.320 
1970-10-30         18.250         18.620         18.000         18.250             na        168.000 
1970-10-23         18.870         18.870         18.000         18.250         -3.286         69.240 
1970-10-16         19.620         19.620         18.500         18.870         -3.823        126.000 
1970-10-09         19.620         20.750         19.500         19.620             na        120.720 
1970-10-02         19.500         19.750         18.750         19.620          0.615         87.000 
1970-09-25         20.250         20.250         19.500         19.500         -3.704         93.360 
1970-09-18         20.500         20.870         19.620         20.250         -1.220         66.600 
1970-09-11         20.750         21.120         20.120         20.500         -1.205         78.000 
1970-09-04         21.500         22.000         20.750         20.750         -3.488         94.560 
1970-08-28         19.620         21.500         19.500         21.500         10.996        204.960 
1970-08-21         17.870         19.370         17.620         19.370          8.394        103.680 
1970-08-14         18.000         18.250         17.500         17.870         -0.722         37.320 
1970-08-07         18.750         18.750         17.750         18.000         -4.000         80.640 
1970-07-31         19.120         19.370         18.250         18.750         -1.935         45.240 
1970-07-24         19.250         19.500         17.500         19.120         -0.675        110.040 
1970-07-17         18.370         20.000         18.370         19.250          5.479        102.000 
1970-07-10         17.250         18.250         16.620         18.250          4.286         74.280 
1970-07-03         17.500         18.000         16.750         17.500             na         62.700 
1970-06-26         17.620         17.620         16.620         17.500         -2.071        135.360 
1970-06-19         17.500         18.250         17.250         17.870          2.114         89.520 
1970-06-12         18.370         18.870         17.370         17.500         -4.736         66.600 
1970-06-05         19.750         20.620         18.250         18.370         -6.987        102.720 
1970-05-29         17.120         20.000         16.120         19.750         13.702        226.920 
1970-05-22         18.250         18.620         16.750         17.370         -4.822        119.880 
1970-05-15         19.000         19.250         17.750         18.250         -3.947        315.240 
1970-05-08         20.000         20.370         18.750         19.000         -5.000        111.480 
1970-05-01         21.000         21.250         19.750         20.000         -3.007        132.480 
1970-04-24         21.000         21.500         20.250         20.620         -1.810         92.400 
1970-04-17         23.250         23.620         20.250         21.000         -9.677        141.840 
1970-04-10         24.120         24.250         23.250         23.250         -3.607         78.480 
1970-04-03         24.250         24.500         23.620         24.120         -0.536        102.240 
1970-03-27         23.500         24.370         23.250         24.250          3.191         87.150 
1970-03-20         24.120         24.370         23.000         23.500         -2.570        105.600 
1970-03-13         24.120         24.370         23.620         24.120             na         53.400 
1970-03-06         23.750         25.120         23.750         24.120          2.638        131.640 
1970-02-27         22.870         24.000         22.620         23.500          2.755        187.050 
1970-02-20         23.000         23.500         22.500         22.870         -0.565        102.840 
1970-02-13         23.000         23.250         22.750         23.000             na         74.400 
1970-02-06         23.500         24.000         22.750         23.000         -2.128        120.960 
1970-01-30         25.750         25.750         22.870         23.500         -9.161        127.320 
1970-01-23         25.250         28.000         24.750         25.870          2.455         89.640 
1970-01-16         26.250         26.250         25.000         25.250         -3.810         63.480 
1970-01-09         26.000         26.620         25.750         26.250             na         71.400